date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-07-19 11:30:00,33.31,33.31,33.28,33.28,800.0,25.7811,25.7811,25.7579,25.7579,800.0
2011-07-19 12:00:00,33.29,33.31,33.23,33.23,700.0,25.7657,25.7811,25.7192,25.7192,700.0
2011-07-19 12:30:00,33.25,33.25,33.25,33.25,400.0,25.7347,25.7347,25.7347,25.7347,400.0
2011-07-19 13:00:00,33.3,33.51,33.3,33.47,11300.0,25.7734,25.9359,25.7734,25.905,11300.0
2011-07-19 13:30:00,33.47,33.52,33.47,33.48,1000.0,25.905,25.9437,25.905,25.9127,1000.0
2011-07-19 14:00:00,33.49,33.49,33.45,33.47,400.0,25.9204,25.9204,25.8895,25.905,400.0
2011-07-19 14:30:00,33.49,33.49,33.44,33.46,1000.0,25.9204,25.9204,25.8817,25.8972,1000.0
2011-07-19 15:00:00,33.47,33.49,33.44,33.49,1800.0,25.905,25.9204,25.8817,25.9204,1800.0
2011-07-19 15:30:00,33.49,33.5,33.44,33.44,3700.0,25.9204,25.9282,25.8817,25.8817,3700.0
2011-07-20 09:30:00,32.93,33.33,32.93,33.12,800.0,25.487,25.7966,25.487,25.6341,800.0
2011-07-20 10:00:00,33.0,33.27,33.0,33.2,2100.0,25.5412,25.7502,25.5412,25.696,2100.0
2011-07-20 10:30:00,33.2,33.23,33.11,33.2,3000.0,25.696,25.7192,25.6263,25.696,3000.0
2011-07-20 11:00:00,33.21,33.25,33.19,33.25,700.0,25.7037,25.7347,25.6883,25.7347,700.0
2011-07-20 11:30:00,33.26,33.28,33.22,33.22,2700.0,25.7424,25.7579,25.7115,25.7115,2700.0
2011-07-20 12:00:00,33.21,33.26,33.21,33.22,1900.0,25.7037,25.7424,25.7037,25.7115,1900.0
2011-07-20 12:30:00,33.22,33.29,33.21,33.24,1300.0,25.7115,25.7657,25.7037,25.727,1300.0
2011-07-20 13:00:00,33.24,33.24,33.13,33.15,1200.0,25.727,25.727,25.6418,25.6573,1200.0
2011-07-20 13:30:00,33.13,33.3,33.13,33.15,1600.0,25.6418,25.7734,25.6418,25.6573,1600.0
2011-07-20 14:00:00,33.17,33.18,33.14,33.14,1000.0,25.6728,25.6805,25.6496,25.6496,1000.0
2011-07-20 14:30:00,33.14,33.14,32.96,32.96,3100.0,25.6496,25.6496,25.5102,25.5102,3100.0
2011-07-20 15:00:00,32.98,32.99,32.9,32.95,1600.0,25.5257,25.5335,25.4638,25.5025,1600.0
2011-07-20 15:30:00,32.96,33.12,32.96,33.04,3200.0,25.5102,25.6341,25.5102,25.5722,3200.0
2011-07-21 09:30:00,32.68,33.29,32.68,33.17,1900.0,25.2935,25.7657,25.2935,25.6728,1900.0
2011-07-21 10:00:00,33.18,33.28,33.17,33.23,4900.0,25.6805,25.7579,25.6728,25.7192,4900.0
2011-07-21 10:30:00,33.33,33.42,33.33,33.38,2300.0,25.7966,25.8663,25.7966,25.8353,2300.0
2011-07-21 11:00:00,33.33,33.37,33.3,33.31,3200.0,25.7966,25.8276,25.7734,25.7811,3200.0
2011-07-21 11:30:00,33.32,33.37,33.26,33.29,3500.0,25.7889,25.8276,25.7424,25.7657,3500.0
2011-07-21 12:00:00,33.31,33.35,33.28,33.33,5900.0,25.7811,25.8121,25.7579,25.7966,5900.0
2011-07-21 12:30:00,33.35,33.43,33.24,33.24,7000.0,25.8121,25.874,25.727,25.727,7000.0
2011-07-21 13:00:00,33.24,33.24,33.21,33.24,3100.0,25.727,25.727,25.7037,25.727,3100.0
2011-07-21 13:30:00,33.2,33.24,33.19,33.21,1800.0,25.696,25.727,25.6883,25.7037,1800.0
2011-07-21 14:00:00,33.21,33.21,33.08,33.1,2600.0,25.7037,25.7037,25.6031,25.6186,2600.0
2011-07-21 14:30:00,33.11,33.21,33.06,33.14,4600.0,25.6263,25.7037,25.5876,25.6496,4600.0
2011-07-21 15:00:00,33.13,33.14,33.08,33.1,3800.0,25.6418,25.6496,25.6031,25.6186,3800.0
2011-07-21 15:30:00,33.1,33.1,33.0,33.08,7000.0,25.6186,25.6186,25.5412,25.6031,7000.0
2011-07-22 09:30:00,33.05,33.07,32.88,32.97,1300.0,25.5799,25.5954,25.4483,25.518,1300.0
2011-07-22 10:00:00,32.98,33.01,32.82,32.82,1700.0,25.5257,25.5489,25.4019,25.4019,1700.0
2011-07-22 10:30:00,32.83,32.87,32.72,32.81,2100.0,25.4096,25.4406,25.3245,25.3941,2100.0
2011-07-22 11:00:00,32.8,32.8,32.71,32.77,1500.0,25.3864,25.3864,25.3167,25.3632,1500.0
2011-07-22 11:30:00,32.84,33.36,32.84,33.36,18700.0,25.4174,25.8198,25.4174,25.8198,18700.0
2011-07-22 12:00:00,33.38,33.69,33.32,33.32,6500.0,25.8353,26.0752,25.7889,25.7889,6500.0
2011-07-22 12:30:00,33.31,33.31,32.99,33.24,5400.0,25.7811,25.7811,25.5335,25.727,5400.0
2011-07-22 13:00:00,33.22,33.51,33.18,33.49,6200.0,25.7115,25.9359,25.6805,25.9204,6200.0
2011-07-22 13:30:00,33.49,33.51,33.25,33.29,4700.0,25.9204,25.9359,25.7347,25.7657,4700.0
2011-07-22 14:00:00,33.21,33.42,33.21,33.32,5500.0,25.7037,25.8663,25.7037,25.7889,5500.0
2011-07-22 14:30:00,33.32,33.39,33.13,33.24,6700.0,25.7889,25.843,25.6418,25.727,6700.0
2011-07-22 15:00:00,33.29,33.35,33.21,33.24,6500.0,25.7657,25.8121,25.7037,25.727,6500.0
2011-07-22 15:30:00,33.22,33.31,33.08,33.19,15100.0,25.7115,25.7811,25.6031,25.6883,15100.0
2011-07-25 09:30:00,32.95,33.2,32.95,33.18,1500.0,25.5025,25.696,25.5025,25.6805,1500.0
2011-07-25 10:00:00,33.2,33.24,33.19,33.23,3100.0,25.696,25.727,25.6883,25.7192,3100.0
2011-07-25 10:30:00,33.21,33.22,33.19,33.2,1500.0,25.7037,25.7115,25.6883,25.696,1500.0
2011-07-25 11:00:00,33.2,33.22,33.15,33.21,1500.0,25.696,25.7115,25.6573,25.7037,1500.0
2011-07-25 11:30:00,33.2,33.28,33.19,33.28,2700.0,25.696,25.7579,25.6883,25.7579,2700.0
2011-07-25 12:00:00,33.27,33.36,33.25,33.25,2300.0,25.7502,25.8198,25.7347,25.7347,2300.0
2011-07-25 12:30:00,33.27,33.34,33.27,33.34,1600.0,25.7502,25.8044,25.7502,25.8044,1600.0
2011-07-25 13:00:00,33.36,33.41,33.36,33.39,1100.0,25.8198,25.8585,25.8198,25.843,1100.0
2011-07-25 13:30:00,33.4,33.52,33.4,33.52,2600.0,25.8508,25.9437,25.8508,25.9437,2600.0
2011-07-25 14:00:00,33.51,33.73,33.51,33.65,2600.0,25.9359,26.1062,25.9359,26.0443,2600.0
2011-07-25 14:30:00,33.67,33.76,33.62,33.68,2000.0,26.0598,26.1294,26.0211,26.0675,2000.0
2011-07-25 15:00:00,33.68,33.7,33.61,33.66,2400.0,26.0675,26.083,26.0133,26.052,2400.0
2011-07-25 15:30:00,33.67,33.78,33.67,33.71,1800.0,26.0598,26.1449,26.0598,26.0907,1800.0
2011-07-26 09:30:00,33.53,33.59,33.41,33.47,400.0,25.9514,25.9978,25.8585,25.905,400.0
2011-07-26 10:00:00,33.43,33.65,33.41,33.65,1300.0,25.874,26.0443,25.8585,26.0443,1300.0
2011-07-26 10:30:00,33.67,33.94,33.67,33.71,5600.0,26.0598,26.2687,26.0598,26.0907,5600.0
2011-07-26 11:00:00,33.71,33.92,33.68,33.9,1800.0,26.0907,26.2533,26.0675,26.2378,1800.0
2011-07-26 11:30:00,33.9,33.98,33.9,33.95,2000.0,26.2378,26.2997,26.2378,26.2765,2000.0
2011-07-26 12:00:00,33.96,34.08,33.91,34.02,2500.0,26.2842,26.3771,26.2455,26.3307,2500.0
2011-07-26 12:30:00,34.1,34.19,34.07,34.15,1600.0,26.3926,26.4622,26.3694,26.4313,1600.0
2011-07-26 13:00:00,34.15,34.28,34.15,34.26,2300.0,26.4313,26.5319,26.4313,26.5164,2300.0
2011-07-26 13:30:00,34.34,34.35,34.22,34.28,2500.0,26.5783,26.5861,26.4854,26.5319,2500.0
2011-07-26 14:00:00,34.3,34.4,34.29,34.29,1400.0,26.5474,26.6248,26.5396,26.5396,1400.0
2011-07-26 14:30:00,34.23,34.23,33.98,33.99,4900.0,26.4932,26.4932,26.2997,26.3074,4900.0
2011-07-26 15:00:00,34.06,34.11,33.91,34.07,5000.0,26.3616,26.4003,26.2455,26.3694,5000.0
2011-07-26 15:30:00,34.09,34.1,34.04,34.1,10100.0,26.3848,26.3926,26.3461,26.3926,10100.0
2011-07-27 09:30:00,33.94,33.95,33.52,33.69,6200.0,26.2687,26.2765,25.9437,26.0752,6200.0
2011-07-27 10:00:00,33.65,33.65,32.83,33.01,6400.0,26.0443,26.0443,25.4096,25.5489,6400.0
2011-07-27 10:30:00,32.99,33.18,32.98,33.15,8100.0,25.5335,25.6805,25.5257,25.6573,8100.0
2011-07-27 11:00:00,33.18,33.24,33.15,33.23,4400.0,25.6805,25.727,25.6573,25.7192,4400.0
2011-07-27 11:30:00,33.23,33.25,33.19,33.2,3800.0,25.7192,25.7347,25.6883,25.696,3800.0
2011-07-27 12:00:00,33.21,33.24,33.15,33.17,2700.0,25.7037,25.727,25.6573,25.6728,2700.0
2011-07-27 12:30:00,33.2,33.22,33.14,33.22,6900.0,25.696,25.7115,25.6496,25.7115,6900.0
2011-07-27 13:00:00,33.2,33.32,33.19,33.26,2700.0,25.696,25.7889,25.6883,25.7424,2700.0
2011-07-27 13:30:00,33.24,33.24,33.18,33.2,1400.0,25.727,25.727,25.6805,25.696,1400.0
2011-07-27 14:00:00,33.18,33.2,33.09,33.15,6500.0,25.6805,25.696,25.6109,25.6573,6500.0
2011-07-27 14:30:00,33.1,33.26,33.06,33.15,7500.0,25.6186,25.7424,25.5876,25.6573,7500.0
2011-07-27 15:00:00,33.16,33.31,33.03,33.25,7500.0,25.665,25.7811,25.5644,25.7347,7500.0
2011-07-27 15:30:00,33.31,33.56,33.3,33.5,36900.0,25.7811,25.9746,25.7734,25.9282,36900.0
2011-07-28 09:30:00,33.61,33.99,33.61,33.88,1700.0,26.0133,26.3074,26.0133,26.2223,1700.0
2011-07-28 10:00:00,33.89,33.89,33.61,33.82,4400.0,26.23,26.23,26.0133,26.1759,4400.0
2011-07-28 10:30:00,33.78,33.78,33.67,33.7,1500.0,26.1449,26.1449,26.0598,26.083,1500.0
2011-07-28 11:00:00,33.71,33.88,33.7,33.79,1100.0,26.0907,26.2223,26.083,26.1526,1100.0
2011-07-28 11:30:00,33.84,34.0,33.84,33.87,2800.0,26.1913,26.3152,26.1913,26.2146,2800.0
2011-07-28 12:00:00,33.81,33.81,33.66,33.68,2900.0,26.1681,26.1681,26.052,26.0675,2900.0
2011-07-28 12:30:00,33.71,33.71,33.56,33.56,1800.0,26.0907,26.0907,25.9746,25.9746,1800.0
2011-07-28 13:00:00,33.56,33.57,33.41,33.48,2800.0,25.9746,25.9824,25.8585,25.9127,2800.0
2011-07-28 13:30:00,33.44,33.5,33.41,33.41,1900.0,25.8817,25.9282,25.8585,25.8585,1900.0
2011-07-28 14:00:00,33.35,33.35,33.09,33.09,700.0,25.8121,25.8121,25.6109,25.6109,700.0
2011-07-28 14:30:00,32.96,32.97,32.73,32.87,4200.0,25.5102,25.518,25.3322,25.4406,4200.0
2011-07-28 15:00:00,32.78,32.85,32.71,32.79,4800.0,25.3709,25.4251,25.3167,25.3787,4800.0
2011-07-28 15:30:00,32.76,32.77,32.15,32.3,6900.0,25.3554,25.3632,24.8833,24.9994,6900.0
2011-07-29 09:30:00,31.93,32.05,31.93,31.98,2600.0,24.713,24.8059,24.713,24.7517,2600.0
2011-07-29 10:00:00,31.97,32.35,31.97,32.33,3100.0,24.744,25.0381,24.744,25.0226,3100.0
2011-07-29 10:30:00,32.35,32.55,32.29,32.55,2100.0,25.0381,25.1929,24.9917,25.1929,2100.0
2011-07-29 11:00:00,32.5,32.73,32.49,32.73,2300.0,25.1542,25.3322,25.1465,25.3322,2300.0
2011-07-29 11:30:00,32.73,33.09,32.73,33.09,1800.0,25.3322,25.6109,25.3322,25.6109,1800.0
2011-07-29 12:00:00,33.1,33.49,32.96,33.13,9200.0,25.6186,25.9204,25.5102,25.6418,9200.0
2011-07-29 12:30:00,33.17,33.22,33.08,33.17,2000.0,25.6728,25.7115,25.6031,25.6728,2000.0
2011-07-29 13:00:00,33.16,33.17,32.95,32.95,2700.0,25.665,25.6728,25.5025,25.5025,2700.0
2011-07-29 13:30:00,32.98,33.11,32.96,33.09,1400.0,25.5257,25.6263,25.5102,25.6109,1400.0
2011-07-29 14:00:00,33.12,33.36,33.12,33.36,6600.0,25.6341,25.8198,25.6341,25.8198,6600.0
2011-07-29 14:30:00,33.36,33.4,33.22,33.22,2700.0,25.8198,25.8508,25.7115,25.7115,2700.0
2011-07-29 15:00:00,33.2,33.2,33.07,33.13,2500.0,25.696,25.696,25.5954,25.6418,2500.0
2011-07-29 15:30:00,33.18,33.31,33.01,33.01,6300.0,25.6805,25.7811,25.5489,25.5489,6300.0
2011-08-01 09:30:00,33.08,33.17,32.9,32.91,900.0,25.6031,25.6728,25.4638,25.4715,900.0
2011-08-01 10:00:00,32.91,32.92,32.55,32.72,10400.0,25.4715,25.4793,25.1929,25.3245,10400.0
2011-08-01 10:30:00,32.71,32.88,32.69,32.77,900.0,25.3167,25.4483,25.3013,25.3632,900.0
2011-08-01 11:00:00,32.78,32.9,32.78,32.9,500.0,25.3709,25.4638,25.3709,25.4638,500.0
2011-08-01 11:30:00,32.86,32.91,32.85,32.85,400.0,25.4328,25.4715,25.4251,25.4251,400.0
2011-08-01 12:00:00,32.92,32.99,32.9,32.99,700.0,25.4793,25.5335,25.4638,25.5335,700.0
2011-08-01 12:30:00,33.0,33.1,33.0,33.08,2000.0,25.5412,25.6186,25.5412,25.6031,2000.0
2011-08-01 13:00:00,33.03,33.15,33.03,33.14,800.0,25.5644,25.6573,25.5644,25.6496,800.0
2011-08-01 13:30:00,33.19,33.35,33.19,33.35,800.0,25.6883,25.8121,25.6883,25.8121,800.0
2011-08-01 14:00:00,33.34,33.42,33.25,33.41,3200.0,25.8044,25.8663,25.7347,25.8585,3200.0
2011-08-01 14:30:00,33.41,33.59,33.41,33.59,1500.0,25.8585,25.9978,25.8585,25.9978,1500.0
2011-08-01 15:00:00,33.6,33.6,33.42,33.51,2200.0,26.0056,26.0056,25.8663,25.9359,2200.0
2011-08-01 15:30:00,33.49,33.62,33.49,33.59,4400.0,25.9204,26.0211,25.9204,25.9978,4400.0
2011-08-02 09:30:00,33.48,33.53,33.43,33.48,500.0,25.9127,25.9514,25.874,25.9127,500.0
2011-08-02 10:00:00,33.49,33.55,33.36,33.36,1200.0,25.9204,25.9669,25.8198,25.8198,1200.0
2011-08-02 10:30:00,33.36,33.38,33.21,33.24,1500.0,25.8198,25.8353,25.7037,25.727,1500.0
2011-08-02 11:00:00,33.21,33.21,33.02,33.02,3000.0,25.7037,25.7037,25.5567,25.5567,3000.0
2011-08-02 11:30:00,33.1,33.14,33.04,33.04,1000.0,25.6186,25.6496,25.5722,25.5722,1000.0
2011-08-02 12:00:00,32.99,33.07,32.96,33.07,1200.0,25.5335,25.5954,25.5102,25.5954,1200.0
2011-08-02 12:30:00,33.05,33.14,33.0,33.01,2600.0,25.5799,25.6496,25.5412,25.5489,2600.0
2011-08-02 13:00:00,33.02,33.08,33.02,33.02,1500.0,25.5567,25.6031,25.5567,25.5567,1500.0
2011-08-02 13:30:00,33.03,33.06,33.01,33.03,1700.0,25.5644,25.5876,25.5489,25.5644,1700.0
2011-08-02 14:00:00,33.01,33.04,32.96,32.97,1900.0,25.5489,25.5722,25.5102,25.518,1900.0
2011-08-02 14:30:00,32.96,32.96,32.76,32.84,2500.0,25.5102,25.5102,25.3554,25.4174,2500.0
2011-08-02 15:00:00,32.82,32.83,32.78,32.83,2700.0,25.4019,25.4096,25.3709,25.4096,2700.0
2011-08-02 15:30:00,32.83,32.83,32.44,32.45,3100.0,25.4096,25.4096,25.1078,25.1155,3100.0
2011-08-03 09:30:00,32.26,32.29,32.11,32.15,700.0,24.9685,24.9917,24.8524,24.8833,700.0
2011-08-03 10:00:00,32.11,32.3,32.11,32.26,1500.0,24.8524,24.9994,24.8524,24.9685,1500.0
2011-08-03 10:30:00,32.22,32.39,32.17,32.39,2000.0,24.9375,25.0691,24.8988,25.0691,2000.0
2011-08-03 11:00:00,32.45,32.45,32.28,32.34,1200.0,25.1155,25.1155,24.9839,25.0304,1200.0
2011-08-03 11:30:00,32.33,32.34,32.16,32.27,2200.0,25.0226,25.0304,24.8911,24.9762,2200.0
2011-08-03 12:00:00,32.24,32.24,32.19,32.24,1100.0,24.953,24.953,24.9143,24.953,1100.0
2011-08-03 12:30:00,32.26,32.55,32.26,32.53,2400.0,24.9685,25.1929,24.9685,25.1774,2400.0
2011-08-03 13:00:00,32.54,32.89,32.54,32.82,2400.0,25.1852,25.4561,25.1852,25.4019,2400.0
2011-08-03 13:30:00,32.75,32.89,32.74,32.87,900.0,25.3477,25.4561,25.34,25.4406,900.0
2011-08-03 14:00:00,32.84,32.84,32.64,32.65,1700.0,25.4174,25.4174,25.2626,25.2703,1700.0
2011-08-03 14:30:00,32.63,32.96,32.63,32.84,4000.0,25.2548,25.5102,25.2548,25.4174,4000.0
2011-08-03 15:00:00,32.86,32.96,32.76,32.94,4500.0,25.4328,25.5102,25.3554,25.4948,4500.0
2011-08-03 15:30:00,32.95,33.04,32.87,33.04,4900.0,25.5025,25.5722,25.4406,25.5722,4900.0
2011-08-04 09:30:00,32.66,32.84,32.62,32.7,1700.0,25.278,25.4174,25.2471,25.309,1700.0
2011-08-04 10:00:00,32.62,32.7,32.58,32.7,1000.0,25.2471,25.309,25.2161,25.309,1000.0
2011-08-04 10:30:00,32.67,32.67,32.43,32.43,600.0,25.2858,25.2858,25.1,25.1,600.0
2011-08-04 11:00:00,32.4,32.52,32.4,32.4,800.0,25.0768,25.1697,25.0768,25.0768,800.0
2011-08-04 11:30:00,32.38,32.38,32.34,32.37,300.0,25.0613,25.0613,25.0304,25.0536,300.0
2011-08-04 12:00:00,32.38,32.4,32.34,32.37,800.0,25.0613,25.0768,25.0304,25.0536,800.0
2011-08-04 12:30:00,32.42,32.42,32.4,32.42,600.0,25.0923,25.0923,25.0768,25.0923,600.0
2011-08-04 13:00:00,32.42,32.54,32.42,32.54,800.0,25.0923,25.1852,25.0923,25.1852,800.0
2011-08-04 13:30:00,32.49,32.52,32.49,32.52,300.0,25.1465,25.1697,25.1465,25.1697,300.0
2011-08-04 14:00:00,32.53,32.53,32.26,32.27,1700.0,25.1774,25.1774,24.9685,24.9762,1700.0
2011-08-04 14:30:00,32.25,32.33,32.17,32.17,2400.0,24.9607,25.0226,24.8988,24.8988,2400.0
2011-08-04 15:00:00,32.18,32.2,31.91,31.91,2500.0,24.9065,24.922,24.6976,24.6976,2500.0
2011-08-04 15:30:00,31.85,31.89,31.48,31.86,9300.0,24.6511,24.6821,24.3648,24.6589,9300.0
2011-08-05 09:30:00,31.99,31.99,31.46,31.49,2300.0,24.7595,24.7595,24.3493,24.3725,2300.0
2011-08-05 10:00:00,31.49,31.62,31.32,31.6,2000.0,24.3725,24.4731,24.2409,24.4576,2000.0
2011-08-05 10:30:00,31.59,31.65,31.53,31.61,1800.0,24.4499,24.4963,24.4035,24.4654,1800.0
2011-08-05 11:00:00,31.6,31.6,31.24,31.46,3400.0,24.4576,24.4576,24.179,24.3493,3400.0
2011-08-05 11:30:00,31.4,31.4,30.82,30.82,2700.0,24.3028,24.3028,23.8539,23.8539,2700.0
2011-08-05 12:00:00,30.81,31.47,30.79,31.2,5100.0,23.8462,24.357,23.8307,24.148,5100.0
2011-08-05 12:30:00,31.23,31.85,31.23,31.67,2600.0,24.1713,24.6511,24.1713,24.5118,2600.0
2011-08-05 13:00:00,31.75,31.75,31.44,31.61,2900.0,24.5737,24.5737,24.3338,24.4654,2900.0
2011-08-05 13:30:00,31.6,31.98,31.57,31.83,1700.0,24.4576,24.7517,24.4344,24.6356,1700.0
2011-08-05 14:00:00,31.85,31.85,31.69,31.79,2300.0,24.6511,24.6511,24.5273,24.6047,2300.0
2011-08-05 14:30:00,31.73,31.83,31.71,31.71,1800.0,24.5582,24.6356,24.5428,24.5428,1800.0
2011-08-05 15:00:00,31.71,31.71,31.3,31.3,11300.0,24.5428,24.5428,24.2254,24.2254,11300.0
2011-08-05 15:30:00,31.19,31.44,31.18,31.41,4100.0,24.1403,24.3338,24.1326,24.3106,4100.0
2011-08-08 09:30:00,30.69,30.73,30.48,30.48,1700.0,23.7533,23.7843,23.5908,23.5908,1700.0
2011-08-08 10:00:00,30.42,30.42,30.15,30.15,1000.0,23.5443,23.5443,23.3354,23.3354,1000.0
2011-08-08 10:30:00,30.03,30.03,29.74,29.85,4600.0,23.2425,23.2425,23.018,23.1032,4600.0
2011-08-08 11:00:00,29.75,29.88,29.75,29.8,1700.0,23.0258,23.1264,23.0258,23.0645,1700.0
2011-08-08 11:30:00,29.7,29.81,29.7,29.8,1200.0,22.9871,23.0722,22.9871,23.0645,1200.0
2011-08-08 12:00:00,29.68,29.74,29.61,29.71,2500.0,22.9716,23.018,22.9174,22.9948,2500.0
2011-08-08 12:30:00,29.71,29.75,29.5,29.54,2100.0,22.9948,23.0258,22.8323,22.8632,2100.0
2011-08-08 13:00:00,29.5,29.5,29.3,29.5,1400.0,22.8323,22.8323,22.6775,22.8323,1400.0
2011-08-08 13:30:00,29.5,29.51,29.21,29.26,2500.0,22.8323,22.84,22.6078,22.6465,2500.0
2011-08-08 14:00:00,29.23,29.32,28.61,28.8,3100.0,22.6233,22.693,22.1434,22.2905,3100.0
2011-08-08 14:30:00,28.83,28.85,28.48,28.48,1600.0,22.3137,22.3292,22.0428,22.0428,1600.0
2011-08-08 15:00:00,28.44,28.92,28.38,28.69,8700.0,22.0119,22.3834,21.9654,22.2054,8700.0
2011-08-08 15:30:00,28.68,28.68,27.99,28.13,13100.0,22.1976,22.1976,21.6636,21.7719,13100.0
2011-08-09 09:30:00,27.9,28.64,27.9,28.33,7500.0,21.5939,22.1667,21.5939,21.9267,7500.0
2011-08-09 10:00:00,28.44,28.59,28.29,28.59,8200.0,22.0119,22.128,21.8958,22.128,8200.0
2011-08-09 10:30:00,28.67,28.72,28.6,28.69,7800.0,22.1899,22.2286,22.1357,22.2054,7800.0
2011-08-09 11:00:00,28.63,28.74,28.55,28.7,17400.0,22.1589,22.2441,22.097,22.2131,17400.0
2011-08-09 11:30:00,28.7,28.96,28.61,28.94,7300.0,22.2131,22.4143,22.1434,22.3989,7300.0
2011-08-09 12:00:00,28.98,29.2,28.96,29.17,10600.0,22.4298,22.6001,22.4143,22.5769,10600.0
2011-08-09 12:30:00,29.17,29.25,29.09,29.17,7800.0,22.5769,22.6388,22.515,22.5769,7800.0
2011-08-09 13:00:00,29.16,29.32,29.05,29.08,6900.0,22.5691,22.693,22.484,22.5072,6900.0
2011-08-09 13:30:00,29.08,29.13,28.75,28.97,6500.0,22.5072,22.5459,22.2518,22.4221,6500.0
2011-08-09 14:00:00,28.97,29.15,28.34,28.6,10300.0,22.4221,22.5614,21.9345,22.1357,10300.0
2011-08-09 14:30:00,28.6,28.61,27.39,27.96,11700.0,22.1357,22.1434,21.1992,21.6404,11700.0
2011-08-09 15:00:00,27.89,28.24,27.89,28.0,8700.0,21.5862,21.8571,21.5862,21.6713,8700.0
2011-08-09 15:30:00,28.0,28.48,27.92,28.48,34500.0,21.6713,22.0428,21.6094,22.0428,34500.0
2011-08-10 09:30:00,27.63,27.69,27.42,27.69,900.0,21.3849,21.4314,21.2224,21.4314,900.0
2011-08-10 10:00:00,27.61,27.61,27.37,27.53,5100.0,21.3695,21.3695,21.1837,21.3076,5100.0
2011-08-10 10:30:00,27.61,27.92,27.59,27.9,4000.0,21.3695,21.6094,21.354,21.5939,4000.0
2011-08-10 11:00:00,27.85,27.87,27.64,27.64,5600.0,21.5552,21.5707,21.3927,21.3927,5600.0
2011-08-10 11:30:00,27.67,27.76,27.53,27.71,8900.0,21.4159,21.4856,21.3076,21.4469,8900.0
2011-08-10 12:00:00,27.72,27.77,27.56,27.56,8100.0,21.4546,21.4933,21.3308,21.3308,8100.0
2011-08-10 12:30:00,27.56,27.57,27.45,27.46,1800.0,21.3308,21.3385,21.2456,21.2534,1800.0
2011-08-10 13:00:00,27.42,27.42,27.36,27.36,1000.0,21.2224,21.2224,21.176,21.176,1000.0
2011-08-10 13:30:00,27.39,27.44,27.25,27.44,1800.0,21.1992,21.2379,21.0908,21.2379,1800.0
2011-08-10 14:00:00,27.43,27.47,27.4,27.46,2600.0,21.2302,21.2611,21.2069,21.2534,2600.0
2011-08-10 14:30:00,27.35,27.47,27.32,27.34,2200.0,21.1682,21.2611,21.145,21.1605,2200.0
2011-08-10 15:00:00,27.29,27.29,27.01,27.1,2300.0,21.1218,21.1218,20.9051,20.9747,2300.0
2011-08-10 15:30:00,27.09,27.13,26.68,26.72,9800.0,20.967,20.998,20.6497,20.6806,9800.0
2011-08-11 09:30:00,26.33,26.44,26.04,26.37,6600.0,20.3788,20.4639,20.1543,20.4097,6600.0
2011-08-11 10:00:00,26.35,26.48,26.08,26.08,4700.0,20.3943,20.4949,20.1853,20.1853,4700.0
2011-08-11 10:30:00,26.07,26.28,26.07,26.2,3900.0,20.1775,20.3401,20.1775,20.2782,3900.0
2011-08-11 11:00:00,26.23,26.23,26.11,26.18,3600.0,20.3014,20.3014,20.2085,20.2627,3600.0
2011-08-11 11:30:00,26.17,26.25,26.07,26.22,4300.0,20.2549,20.3169,20.1775,20.2936,4300.0
2011-08-11 12:00:00,26.22,26.36,26.11,26.11,5300.0,20.2936,20.402,20.2085,20.2085,5300.0
2011-08-11 12:30:00,26.13,26.24,26.1,26.16,9700.0,20.224,20.3091,20.2008,20.2472,9700.0
2011-08-11 13:00:00,26.15,26.36,26.15,26.29,5600.0,20.2395,20.402,20.2395,20.3478,5600.0
2011-08-11 13:30:00,26.39,26.73,26.37,26.73,3400.0,20.4252,20.6884,20.4097,20.6884,3400.0
2011-08-11 14:00:00,26.84,27.12,26.82,27.12,1400.0,20.7735,20.9902,20.758,20.9902,1400.0
2011-08-11 14:30:00,27.04,27.2,27.03,27.19,1400.0,20.9283,21.0521,20.9206,21.0444,1400.0
2011-08-11 15:00:00,27.18,27.26,27.09,27.16,3900.0,21.0367,21.0986,20.967,21.0212,3900.0
2011-08-11 15:30:00,27.15,27.46,27.08,27.43,12200.0,21.0134,21.2534,20.9593,21.2302,12200.0
2011-08-12 09:30:00,26.55,27.64,26.55,27.45,1100.0,20.5491,21.3927,20.5491,21.2456,1100.0
2011-08-12 10:00:00,27.5,27.5,27.28,27.42,1200.0,21.2843,21.2843,21.1141,21.2224,1200.0
2011-08-12 10:30:00,27.49,27.49,27.34,27.46,800.0,21.2766,21.2766,21.1605,21.2534,800.0
2011-08-12 11:00:00,27.49,27.54,27.43,27.43,400.0,21.2766,21.3153,21.2302,21.2302,400.0
2011-08-12 11:30:00,27.61,27.67,27.61,27.67,200.0,21.3695,21.4159,21.3695,21.4159,200.0
2011-08-12 12:00:00,27.81,27.81,27.76,27.79,300.0,21.5243,21.5243,21.4856,21.5088,300.0
2011-08-12 12:30:00,27.83,27.83,27.66,27.66,600.0,21.5397,21.5397,21.4082,21.4082,600.0
2011-08-12 13:00:00,27.74,27.79,27.67,27.74,1000.0,21.4701,21.5088,21.4159,21.4701,1000.0
2011-08-12 13:30:00,27.84,27.95,27.84,27.91,800.0,21.5475,21.6326,21.5475,21.6017,800.0
2011-08-12 14:00:00,27.89,27.89,27.82,27.85,400.0,21.5862,21.5862,21.532,21.5552,400.0
2011-08-12 14:30:00,27.84,27.92,27.82,27.92,500.0,21.5475,21.6094,21.532,21.6094,500.0
2011-08-12 15:00:00,27.93,27.95,27.87,27.87,800.0,21.6171,21.6326,21.5707,21.5707,800.0
2011-08-12 15:30:00,27.86,27.9,27.81,27.86,2400.0,21.563,21.5939,21.5243,21.563,2400.0
2011-08-15 09:30:00,27.81,27.84,27.5,27.5,3000.0,21.5243,21.5475,21.2843,21.2843,3000.0
2011-08-15 10:00:00,27.52,27.62,27.46,27.57,2700.0,21.2998,21.3772,21.2534,21.3385,2700.0
2011-08-15 10:30:00,27.6,27.6,27.47,27.47,1300.0,21.3617,21.3617,21.2611,21.2611,1300.0
2011-08-15 11:00:00,27.45,27.45,27.29,27.3,2600.0,21.2456,21.2456,21.1218,21.1295,2600.0
2011-08-15 11:30:00,27.25,27.32,27.25,27.27,1400.0,21.0908,21.145,21.0908,21.1063,1400.0
2011-08-15 12:00:00,27.26,27.26,27.23,27.25,600.0,21.0986,21.0986,21.0754,21.0908,600.0
2011-08-15 12:30:00,27.24,27.38,27.24,27.38,1100.0,21.0831,21.1915,21.0831,21.1915,1100.0
2011-08-15 13:00:00,27.38,27.39,27.3,27.3,700.0,21.1915,21.1992,21.1295,21.1295,700.0
2011-08-15 13:30:00,27.29,27.42,27.29,27.4,1800.0,21.1218,21.2224,21.1218,21.2069,1800.0
2011-08-15 14:00:00,27.41,27.49,27.37,27.38,3700.0,21.2147,21.2766,21.1837,21.1915,3700.0
2011-08-15 14:30:00,27.37,27.37,27.31,27.31,1700.0,21.1837,21.1837,21.1373,21.1373,1700.0
2011-08-15 15:00:00,27.3,27.31,27.26,27.26,2400.0,21.1295,21.1373,21.0986,21.0986,2400.0
2011-08-15 15:30:00,27.24,27.24,27.1,27.13,6000.0,21.0831,21.0831,20.9747,20.998,6000.0
2011-08-16 09:30:00,26.32,26.95,26.32,26.92,1000.0,20.371,20.8586,20.371,20.8354,1000.0
2011-08-16 10:00:00,26.91,26.97,26.9,26.95,1400.0,20.8277,20.8741,20.8199,20.8586,1400.0
2011-08-16 10:30:00,26.95,27.0,26.95,27.0,900.0,20.8586,20.8973,20.8586,20.8973,900.0
2011-08-16 11:00:00,27.0,27.0,26.75,26.89,3000.0,20.8973,20.8973,20.7039,20.8122,3000.0
2011-08-16 11:30:00,26.88,26.9,26.88,26.9,2800.0,20.8045,20.8199,20.8045,20.8199,2800.0
2011-08-16 12:00:00,26.9,26.91,26.73,26.73,1500.0,20.8199,20.8277,20.6884,20.6884,1500.0
2011-08-16 12:30:00,26.82,26.83,26.79,26.83,400.0,20.758,20.7658,20.7348,20.7658,400.0
2011-08-16 13:00:00,26.78,26.78,26.68,26.75,1000.0,20.7271,20.7271,20.6497,20.7039,1000.0
2011-08-16 13:30:00,26.83,26.83,26.82,26.82,300.0,20.7658,20.7658,20.758,20.758,300.0
2011-08-16 14:00:00,26.83,26.84,26.71,26.71,1500.0,20.7658,20.7735,20.6729,20.6729,1500.0
2011-08-16 14:30:00,26.64,26.64,26.58,26.62,1400.0,20.6187,20.6187,20.5723,20.6032,1400.0
2011-08-16 15:00:00,26.63,26.68,26.63,26.65,1600.0,20.611,20.6497,20.611,20.6265,1600.0
2011-08-16 15:30:00,26.72,26.75,26.5,26.5,10400.0,20.6806,20.7039,20.5104,20.5104,10400.0
2011-08-17 09:30:00,26.85,27.16,26.77,27.15,11700.0,20.7812,21.0212,20.7193,21.0134,11700.0
2011-08-17 10:00:00,27.19,27.19,27.04,27.16,4800.0,21.0444,21.0444,20.9283,21.0212,4800.0
2011-08-17 10:30:00,27.14,27.29,27.1,27.23,3100.0,21.0057,21.1218,20.9747,21.0754,3100.0
2011-08-17 11:00:00,27.18,27.44,27.18,27.28,1900.0,21.0367,21.2379,21.0367,21.1141,1900.0
2011-08-17 11:30:00,27.31,27.36,27.19,27.19,2100.0,21.1373,21.176,21.0444,21.0444,2100.0
2011-08-17 12:00:00,27.2,27.24,27.13,27.24,2500.0,21.0521,21.0831,20.998,21.0831,2500.0
2011-08-17 12:30:00,27.28,27.33,26.91,26.91,4700.0,21.1141,21.1528,20.8277,20.8277,4700.0
2011-08-17 13:00:00,26.88,27.1,26.88,27.09,2600.0,20.8045,20.9747,20.8045,20.967,2600.0
2011-08-17 13:30:00,27.09,27.19,26.98,27.18,3000.0,20.967,21.0444,20.8819,21.0367,3000.0
2011-08-17 14:00:00,27.19,27.42,27.16,27.27,2500.0,21.0444,21.2224,21.0212,21.1063,2500.0
2011-08-17 14:30:00,27.33,27.33,27.13,27.22,4300.0,21.1528,21.1528,20.998,21.0676,4300.0
2011-08-17 15:00:00,27.18,27.35,27.18,27.23,2500.0,21.0367,21.1682,21.0367,21.0754,2500.0
2011-08-17 15:30:00,27.22,27.27,26.99,27.06,6500.0,21.0676,21.1063,20.8896,20.9438,6500.0
2011-08-18 09:30:00,26.58,26.58,26.04,26.25,2200.0,20.5723,20.5723,20.1543,20.3169,2200.0
2011-08-18 10:00:00,26.25,26.5,25.9,26.49,1900.0,20.3169,20.5104,20.046,20.5026,1900.0
2011-08-18 10:30:00,26.37,26.38,26.1,26.37,5100.0,20.4097,20.4175,20.2008,20.4097,5100.0
2011-08-18 11:00:00,26.32,26.42,26.21,26.26,7500.0,20.371,20.4484,20.2859,20.3246,7500.0
2011-08-18 11:30:00,26.26,26.32,26.13,26.32,1400.0,20.3246,20.371,20.224,20.371,1400.0
2011-08-18 12:00:00,26.38,26.38,26.15,26.25,1800.0,20.4175,20.4175,20.2395,20.3169,1800.0
2011-08-18 12:30:00,26.25,26.27,26.15,26.16,1900.0,20.3169,20.3323,20.2395,20.2472,1900.0
2011-08-18 13:00:00,26.2,26.31,26.09,26.17,23700.0,20.2782,20.3633,20.193,20.2549,23700.0
2011-08-18 13:30:00,26.14,26.14,26.08,26.11,2900.0,20.2317,20.2317,20.1853,20.2085,2900.0
2011-08-18 14:00:00,26.24,26.38,26.12,26.33,8500.0,20.3091,20.4175,20.2162,20.3788,8500.0
2011-08-18 14:30:00,26.26,26.59,26.19,26.48,9000.0,20.3246,20.58,20.2704,20.4949,9000.0
2011-08-18 15:00:00,26.5,26.74,26.29,26.42,22100.0,20.5104,20.6961,20.3478,20.4484,22100.0
2011-08-18 15:30:00,26.46,26.77,26.35,26.67,12100.0,20.4794,20.7193,20.3943,20.6419,12100.0
2011-08-19 09:30:00,26.38,26.49,26.18,26.33,2400.0,20.4175,20.5026,20.2627,20.3788,2400.0
2011-08-19 10:00:00,26.36,26.69,26.36,26.69,800.0,20.402,20.6574,20.402,20.6574,800.0
2011-08-19 10:30:00,26.65,26.73,26.57,26.68,1600.0,20.6265,20.6884,20.5645,20.6497,1600.0
2011-08-19 11:00:00,26.64,26.69,26.61,26.69,800.0,20.6187,20.6574,20.5955,20.6574,800.0
2011-08-19 11:30:00,26.64,26.73,26.61,26.68,1500.0,20.6187,20.6884,20.5955,20.6497,1500.0
2011-08-19 12:00:00,26.65,26.68,26.64,26.68,400.0,20.6265,20.6497,20.6187,20.6497,400.0
2011-08-19 12:30:00,26.68,26.78,26.68,26.76,2300.0,20.6497,20.7271,20.6497,20.7116,2300.0
2011-08-19 13:00:00,26.76,26.86,26.75,26.86,2600.0,20.7116,20.789,20.7039,20.789,2600.0
2011-08-19 13:30:00,26.82,26.89,26.78,26.85,2400.0,20.758,20.8122,20.7271,20.7812,2400.0
2011-08-19 14:00:00,26.84,26.84,26.65,26.65,7200.0,20.7735,20.7735,20.6265,20.6265,7200.0
2011-08-19 14:30:00,26.65,26.83,26.53,26.81,4700.0,20.6265,20.7658,20.5336,20.7503,4700.0
2011-08-19 15:00:00,26.79,26.79,26.7,26.77,2300.0,20.7348,20.7348,20.6652,20.7193,2300.0
2011-08-19 15:30:00,26.76,26.97,26.71,26.84,6400.0,20.7116,20.8741,20.6729,20.7735,6400.0
2011-08-22 09:30:00,27.8,27.8,27.37,27.45,1900.0,21.5165,21.5165,21.1837,21.2456,1900.0
2011-08-22 10:00:00,27.33,27.34,27.12,27.19,1700.0,21.1528,21.1605,20.9902,21.0444,1700.0
2011-08-22 10:30:00,27.1,27.21,27.07,27.08,900.0,20.9747,21.0599,20.9515,20.9593,900.0
2011-08-22 11:00:00,27.07,27.19,27.07,27.15,1800.0,20.9515,21.0444,20.9515,21.0134,1800.0
2011-08-22 11:30:00,27.15,27.19,27.07,27.14,900.0,21.0134,21.0444,20.9515,21.0057,900.0
2011-08-22 12:00:00,27.14,27.24,27.14,27.23,1600.0,21.0057,21.0831,21.0057,21.0754,1600.0
2011-08-22 12:30:00,27.24,27.27,27.16,27.27,1500.0,21.0831,21.1063,21.0212,21.1063,1500.0
2011-08-22 13:00:00,27.32,27.41,27.27,27.27,1800.0,21.145,21.2147,21.1063,21.1063,1800.0
2011-08-22 13:30:00,27.29,27.34,27.26,27.3,2600.0,21.1218,21.1605,21.0986,21.1295,2600.0
2011-08-22 14:00:00,27.42,27.42,27.24,27.28,2300.0,21.2224,21.2224,21.0831,21.1141,2300.0
2011-08-22 14:30:00,27.27,27.29,27.27,27.29,800.0,21.1063,21.1218,21.1063,21.1218,800.0
2011-08-22 15:00:00,27.26,27.35,27.21,27.26,1800.0,21.0986,21.1682,21.0599,21.0986,1800.0
2011-08-22 15:30:00,27.23,27.32,27.17,27.18,6800.0,21.0754,21.145,21.0289,21.0367,6800.0
2011-08-23 09:30:00,27.59,27.59,27.18,27.56,1600.0,21.354,21.354,21.0367,21.3308,1600.0
2011-08-23 10:00:00,27.59,27.59,27.48,27.53,600.0,21.354,21.354,21.2689,21.3076,600.0
2011-08-23 10:30:00,27.48,27.64,27.48,27.64,1200.0,21.2689,21.3927,21.2689,21.3927,1200.0
2011-08-23 11:00:00,27.68,27.74,27.64,27.64,1100.0,21.4236,21.4701,21.3927,21.3927,1100.0
2011-08-23 11:30:00,27.69,28.05,27.65,28.05,2900.0,21.4314,21.71,21.4004,21.71,2900.0
2011-08-23 12:00:00,28.07,28.26,28.0,28.26,1300.0,21.7255,21.8726,21.6713,21.8726,1300.0
2011-08-23 12:30:00,28.25,28.37,28.25,28.29,1500.0,21.8648,21.9577,21.8648,21.8958,1500.0
2011-08-23 13:00:00,28.29,28.31,28.25,28.28,1300.0,21.8958,21.9113,21.8648,21.888,1300.0
2011-08-23 13:30:00,28.37,28.5,28.33,28.5,3300.0,21.9577,22.0583,21.9267,22.0583,3300.0
2011-08-23 14:00:00,28.5,28.61,28.37,28.51,2900.0,22.0583,22.1434,21.9577,22.066,2900.0
2011-08-23 14:30:00,28.51,28.54,28.48,28.54,1300.0,22.066,22.0893,22.0428,22.0893,1300.0
2011-08-23 15:00:00,28.55,28.65,28.47,28.57,2900.0,22.097,22.1744,22.0351,22.1125,2900.0
2011-08-23 15:30:00,28.56,29.13,28.56,29.11,11600.0,22.1047,22.5459,22.1047,22.5304,11600.0
2011-08-24 09:30:00,28.85,29.38,28.5,28.5,5500.0,22.3292,22.7394,22.0583,22.0583,5500.0
2011-08-24 10:00:00,28.39,28.62,28.32,28.6,7100.0,21.9732,22.1512,21.919,22.1357,7100.0
2011-08-24 10:30:00,28.61,28.81,28.61,28.63,2100.0,22.1434,22.2982,22.1434,22.1589,2100.0
2011-08-24 11:00:00,28.6,28.6,28.41,28.42,2300.0,22.1357,22.1357,21.9887,21.9964,2300.0
2011-08-24 11:30:00,28.38,28.49,28.37,28.41,5500.0,21.9654,22.0506,21.9577,21.9887,5500.0
2011-08-24 12:00:00,28.38,28.5,28.37,28.4,12600.0,21.9654,22.0583,21.9577,21.9809,12600.0
2011-08-24 12:30:00,28.4,28.46,28.4,28.43,22200.0,21.9809,22.0273,21.9809,22.0041,22200.0
2011-08-24 13:00:00,28.41,28.47,28.39,28.44,4200.0,21.9887,22.0351,21.9732,22.0119,4200.0
2011-08-24 13:30:00,28.46,28.48,28.4,28.44,4100.0,22.0273,22.0428,21.9809,22.0119,4100.0
2011-08-24 14:00:00,28.45,28.46,28.41,28.44,2300.0,22.0196,22.0273,21.9887,22.0119,2300.0
2011-08-24 14:30:00,28.44,28.45,28.43,28.44,7900.0,22.0119,22.0196,22.0041,22.0119,7900.0
2011-08-24 15:00:00,28.44,28.56,28.44,28.51,15700.0,22.0119,22.1047,22.0119,22.066,15700.0
2011-08-24 15:30:00,28.52,28.8,28.51,28.75,15700.0,22.0738,22.2905,22.066,22.2518,15700.0
2011-08-25 09:30:00,28.85,29.64,28.83,28.92,2200.0,22.3292,22.9406,22.3137,22.3834,2200.0
2011-08-25 10:00:00,28.93,28.95,28.68,28.68,2000.0,22.3911,22.4066,22.1976,22.1976,2000.0
2011-08-25 10:30:00,28.73,28.73,28.42,28.46,3100.0,22.2363,22.2363,21.9964,22.0273,3100.0
2011-08-25 11:00:00,28.5,28.52,28.4,28.49,2100.0,22.0583,22.0738,21.9809,22.0506,2100.0
2011-08-25 11:30:00,28.51,28.51,28.18,28.35,3000.0,22.066,22.066,21.8106,21.9422,3000.0
2011-08-25 12:00:00,28.33,28.34,28.25,28.29,800.0,21.9267,21.9345,21.8648,21.8958,800.0
2011-08-25 12:30:00,28.26,28.32,28.22,28.23,900.0,21.8726,21.919,21.8416,21.8493,900.0
2011-08-25 13:00:00,28.24,28.31,28.22,28.25,3400.0,21.8571,21.9113,21.8416,21.8648,3400.0
2011-08-25 13:30:00,28.26,28.26,28.16,28.2,1900.0,21.8726,21.8726,21.7952,21.8261,1900.0
2011-08-25 14:00:00,28.29,28.34,28.25,28.25,1000.0,21.8958,21.9345,21.8648,21.8648,1000.0
2011-08-25 14:30:00,28.15,28.16,28.03,28.03,400.0,21.7874,21.7952,21.6945,21.6945,400.0
2011-08-25 15:00:00,27.96,27.97,27.89,27.89,3700.0,21.6404,21.6481,21.5862,21.5862,3700.0
2011-08-25 15:30:00,27.93,27.93,27.68,27.68,5800.0,21.6171,21.6171,21.4236,21.4236,5800.0
2011-08-26 09:30:00,27.86,27.86,27.17,27.3,4000.0,21.563,21.563,21.0289,21.1295,4000.0
2011-08-26 10:00:00,27.31,27.4,27.01,27.4,2800.0,21.1373,21.2069,20.9051,21.2069,2800.0
2011-08-26 10:30:00,27.37,27.91,27.26,27.45,6600.0,21.1837,21.6017,21.0986,21.2456,6600.0
2011-08-26 11:00:00,27.46,27.51,27.24,27.24,4000.0,21.2534,21.2921,21.0831,21.0831,4000.0
2011-08-26 11:30:00,27.25,27.5,27.25,27.45,5800.0,21.0908,21.2843,21.0908,21.2456,5800.0
2011-08-26 12:00:00,27.41,27.46,27.4,27.45,2700.0,21.2147,21.2534,21.2069,21.2456,2700.0
2011-08-26 12:30:00,27.47,27.64,27.44,27.5,6600.0,21.2611,21.3927,21.2379,21.2843,6600.0
2011-08-26 13:00:00,27.5,27.5,27.39,27.4,2400.0,21.2843,21.2843,21.1992,21.2069,2400.0
2011-08-26 13:30:00,27.39,27.4,27.25,27.3,1400.0,21.1992,21.2069,21.0908,21.1295,1400.0
2011-08-26 14:00:00,27.33,27.43,27.2,27.35,2600.0,21.1528,21.2302,21.0521,21.1682,2600.0
2011-08-26 14:30:00,27.35,27.41,27.23,27.38,3200.0,21.1682,21.2147,21.0754,21.1915,3200.0
2011-08-26 15:00:00,27.37,27.44,27.35,27.44,5600.0,21.1837,21.2379,21.1682,21.2379,5600.0
2011-08-26 15:30:00,27.43,27.46,27.25,27.46,4600.0,21.2302,21.2534,21.0908,21.2534,4600.0
2011-08-29 09:30:00,27.42,28.28,27.42,28.28,1800.0,21.2224,21.888,21.2224,21.888,1800.0
2011-08-29 10:00:00,28.34,28.35,28.09,28.35,3100.0,21.9345,21.9422,21.741,21.9422,3100.0
2011-08-29 10:30:00,28.34,28.37,28.23,28.23,1000.0,21.9345,21.9577,21.8493,21.8493,1000.0
2011-08-29 11:00:00,28.23,28.23,28.17,28.17,200.0,21.8493,21.8493,21.8029,21.8029,200.0
2011-08-29 11:30:00,28.18,28.18,28.17,28.18,700.0,21.8106,21.8106,21.8029,21.8106,700.0
2011-08-29 12:00:00,28.17,28.18,28.05,28.13,2100.0,21.8029,21.8106,21.71,21.7719,2100.0
2011-08-29 12:30:00,28.06,28.06,27.9,28.02,1400.0,21.7178,21.7178,21.5939,21.6868,1400.0
2011-08-29 13:00:00,28.0,28.06,28.0,28.05,500.0,21.6713,21.7178,21.6713,21.71,500.0
2011-08-29 13:30:00,28.0,28.05,27.95,28.05,800.0,21.6713,21.71,21.6326,21.71,800.0
2011-08-29 14:00:00,28.07,28.16,28.01,28.01,1400.0,21.7255,21.7952,21.6791,21.6791,1400.0
2011-08-29 14:30:00,28.0,28.08,27.9,27.94,3500.0,21.6713,21.7332,21.5939,21.6249,3500.0
2011-08-29 15:00:00,28.07,28.37,28.07,28.33,2900.0,21.7255,21.9577,21.7255,21.9267,2900.0
2011-08-29 15:30:00,28.34,28.5,28.34,28.47,2600.0,21.9345,22.0583,21.9345,22.0351,2600.0
2011-08-30 09:30:00,28.51,28.88,28.51,28.78,1100.0,22.066,22.3524,22.066,22.275,1100.0
2011-08-30 10:00:00,28.56,28.71,28.5,28.57,1000.0,22.1047,22.2208,22.0583,22.1125,1000.0
2011-08-30 10:30:00,28.6,28.72,28.57,28.7,1400.0,22.1357,22.2286,22.1125,22.2131,1400.0
2011-08-30 11:00:00,28.63,28.63,28.61,28.62,1300.0,22.1589,22.1589,22.1434,22.1512,1300.0
2011-08-30 11:30:00,28.64,28.99,28.64,28.97,3400.0,22.1667,22.4376,22.1667,22.4221,3400.0
2011-08-30 12:00:00,29.0,29.14,28.96,29.14,3300.0,22.4453,22.5537,22.4143,22.5537,3300.0
2011-08-30 12:30:00,29.15,29.21,29.09,29.14,3100.0,22.5614,22.6078,22.515,22.5537,3100.0
2011-08-30 13:00:00,29.14,29.39,29.07,29.18,5700.0,22.5537,22.7471,22.4995,22.5846,5700.0
2011-08-30 13:30:00,29.14,29.17,28.98,29.06,7100.0,22.5537,22.5769,22.4298,22.4917,7100.0
2011-08-30 14:00:00,29.08,29.25,29.07,29.25,3600.0,22.5072,22.6388,22.4995,22.6388,3600.0
2011-08-30 14:30:00,29.26,29.38,29.18,29.24,3700.0,22.6465,22.7394,22.5846,22.6311,3700.0
2011-08-30 15:00:00,29.25,29.46,29.24,29.46,2200.0,22.6388,22.8013,22.6311,22.8013,2200.0
2011-08-30 15:30:00,29.52,29.55,29.01,29.01,13600.0,22.8478,22.871,22.453,22.453,13600.0
2011-08-31 09:30:00,29.37,29.37,29.04,29.14,2400.0,22.7317,22.7317,22.4763,22.5537,2400.0
2011-08-31 10:00:00,29.03,29.03,28.74,29.0,2500.0,22.4685,22.4685,22.2441,22.4453,2500.0
2011-08-31 10:30:00,29.0,29.1,29.0,29.03,2400.0,22.4453,22.5227,22.4453,22.4685,2400.0
2011-08-31 11:00:00,29.06,29.06,29.0,29.0,900.0,22.4917,22.4917,22.4453,22.4453,900.0
2011-08-31 11:30:00,29.05,29.05,29.0,29.02,800.0,22.484,22.484,22.4453,22.4608,800.0
2011-08-31 12:00:00,28.99,29.05,28.99,29.05,600.0,22.4376,22.484,22.4376,22.484,600.0
2011-08-31 12:30:00,29.04,29.05,29.0,29.02,5200.0,22.4763,22.484,22.4453,22.4608,5200.0
2011-08-31 13:00:00,29.05,29.13,29.05,29.1,1400.0,22.484,22.5459,22.484,22.5227,1400.0
2011-08-31 13:30:00,29.12,29.15,29.11,29.14,800.0,22.5382,22.5614,22.5304,22.5537,800.0
2011-08-31 14:00:00,29.15,29.2,29.1,29.1,1800.0,22.5614,22.6001,22.5227,22.5227,1800.0
2011-08-31 14:30:00,29.08,29.08,28.98,28.99,600.0,22.5072,22.5072,22.4298,22.4376,600.0
2011-08-31 15:00:00,29.05,29.11,28.92,29.01,2500.0,22.484,22.5304,22.3834,22.453,2500.0
2011-08-31 15:30:00,29.02,29.22,29.02,29.1,4300.0,22.4608,22.6156,22.4608,22.5227,4300.0
2011-09-01 09:30:00,28.98,29.1,28.79,28.79,900.0,22.4298,22.5227,22.2828,22.2828,900.0
2011-09-01 10:00:00,29.13,29.13,28.75,28.93,700.0,22.5459,22.5459,22.2518,22.3911,700.0
2011-09-01 10:30:00,28.78,28.87,28.64,28.64,500.0,22.275,22.3447,22.1667,22.1667,500.0
2011-09-01 11:00:00,28.63,28.69,28.63,28.69,200.0,22.1589,22.2054,22.1589,22.2054,200.0
2011-09-01 11:30:00,28.69,28.88,28.69,28.88,600.0,22.2054,22.3524,22.2054,22.3524,600.0
2011-09-01 12:00:00,28.88,28.94,28.88,28.94,300.0,22.3524,22.3989,22.3524,22.3989,300.0
2011-09-01 12:30:00,28.94,29.0,28.94,29.0,1400.0,22.3989,22.4453,22.3989,22.4453,1400.0
2011-09-01 13:00:00,29.0,29.03,28.98,29.03,500.0,22.4453,22.4685,22.4298,22.4685,500.0
2011-09-01 13:30:00,28.99,29.01,28.97,28.99,3500.0,22.4376,22.453,22.4221,22.4376,3500.0
2011-09-01 14:00:00,28.98,28.98,28.89,28.92,1300.0,22.4298,22.4298,22.3602,22.3834,1300.0
2011-09-01 14:30:00,28.94,28.98,28.9,28.9,500.0,22.3989,22.4298,22.3679,22.3679,500.0
2011-09-01 15:00:00,28.89,28.94,28.73,28.94,2600.0,22.3602,22.3989,22.2363,22.3989,2600.0
2011-09-01 15:30:00,28.85,28.85,28.55,28.6,5700.0,22.3292,22.3292,22.097,22.1357,5700.0
2011-09-02 09:30:00,28.25,28.25,27.75,27.76,4400.0,21.8648,21.8648,21.4778,21.4856,4400.0
2011-09-02 10:00:00,27.71,27.71,27.56,27.6,1500.0,21.4469,21.4469,21.3308,21.3617,1500.0
2011-09-02 10:30:00,27.53,27.54,27.47,27.53,1000.0,21.3076,21.3153,21.2611,21.3076,1000.0
2011-09-02 11:00:00,27.55,27.57,27.54,27.57,500.0,21.323,21.3385,21.3153,21.3385,500.0
2011-09-02 11:30:00,27.59,27.6,27.58,27.58,900.0,21.354,21.3617,21.3463,21.3463,900.0
2011-09-02 12:00:00,27.58,27.58,27.57,27.57,300.0,21.3463,21.3463,21.3385,21.3385,300.0
2011-09-02 12:30:00,27.56,27.56,27.56,27.56,100.0,21.3308,21.3308,21.3308,21.3308,100.0
2011-09-02 13:00:00,27.53,27.53,27.53,27.53,100.0,21.3076,21.3076,21.3076,21.3076,100.0
2011-09-02 13:30:00,27.52,27.52,27.5,27.5,200.0,21.2998,21.2998,21.2843,21.2843,200.0
2011-09-02 14:00:00,27.46,27.49,27.46,27.48,600.0,21.2534,21.2766,21.2534,21.2689,600.0
2011-09-02 14:30:00,27.49,27.49,27.38,27.39,1000.0,21.2766,21.2766,21.1915,21.1992,1000.0
2011-09-02 15:00:00,27.39,27.4,27.39,27.39,400.0,21.1992,21.2069,21.1992,21.1992,400.0
2011-09-02 15:30:00,27.41,27.41,27.28,27.34,3200.0,21.2147,21.2147,21.1141,21.1605,3200.0
2011-09-06 09:30:00,26.6,26.74,26.6,26.74,1000.0,20.5878,20.6961,20.5878,20.6961,1000.0
2011-09-06 10:00:00,26.79,26.83,26.61,26.61,3300.0,20.7348,20.7658,20.5955,20.5955,3300.0
2011-09-06 10:30:00,26.41,26.41,26.37,26.4,400.0,20.4407,20.4407,20.4097,20.433,400.0
2011-09-06 11:00:00,26.41,26.44,26.41,26.41,400.0,20.4407,20.4639,20.4407,20.4407,400.0
2011-09-06 11:30:00,26.44,26.44,26.44,26.44,300.0,20.4639,20.4639,20.4639,20.4639,300.0
2011-09-06 12:00:00,26.44,26.44,26.44,26.44,0.0,20.4639,20.4639,20.4639,20.4639,0.0
2011-09-06 12:30:00,26.4,26.46,26.4,26.46,400.0,20.433,20.4794,20.433,20.4794,400.0
2011-09-06 13:00:00,26.45,26.46,26.44,26.44,700.0,20.4717,20.4794,20.4639,20.4639,700.0
2011-09-06 13:30:00,26.46,26.52,26.45,26.5,1000.0,20.4794,20.5258,20.4717,20.5104,1000.0
2011-09-06 14:00:00,26.5,26.53,26.5,26.5,2000.0,20.5104,20.5336,20.5104,20.5104,2000.0
2011-09-06 14:30:00,26.48,26.48,26.34,26.34,400.0,20.4949,20.4949,20.3865,20.3865,400.0
2011-09-06 15:00:00,26.38,26.38,26.33,26.36,900.0,20.4175,20.4175,20.3788,20.402,900.0
2011-09-06 15:30:00,26.34,26.5,26.33,26.45,3300.0,20.3865,20.5104,20.3788,20.4717,3300.0
2011-09-07 09:30:00,26.76,26.8,26.71,26.71,400.0,20.7116,20.7425,20.6729,20.6729,400.0
2011-09-07 10:00:00,26.74,26.87,26.74,26.78,1800.0,20.6961,20.7967,20.6961,20.7271,1800.0
2011-09-07 10:30:00,26.77,26.77,26.67,26.69,1300.0,20.7193,20.7193,20.6419,20.6574,1300.0
2011-09-07 11:00:00,26.69,26.73,26.68,26.71,3200.0,20.6574,20.6884,20.6497,20.6729,3200.0
2011-09-07 11:30:00,26.72,26.73,26.62,26.65,4200.0,20.6806,20.6884,20.6032,20.6265,4200.0
2011-09-07 12:00:00,26.65,26.67,26.62,26.65,2300.0,20.6265,20.6419,20.6032,20.6265,2300.0
2011-09-07 12:30:00,26.67,26.68,26.62,26.67,2000.0,20.6419,20.6497,20.6032,20.6419,2000.0
2011-09-07 13:00:00,26.67,26.67,26.63,26.66,4100.0,20.6419,20.6419,20.611,20.6342,4100.0
2011-09-07 13:30:00,26.66,26.76,26.66,26.76,5900.0,20.6342,20.7116,20.6342,20.7116,5900.0
2011-09-07 14:00:00,26.8,27.11,26.8,27.08,3300.0,20.7425,20.9825,20.7425,20.9593,3300.0
2011-09-07 14:30:00,27.08,27.08,27.01,27.02,2100.0,20.9593,20.9593,20.9051,20.9128,2100.0
2011-09-07 15:00:00,27.01,27.01,26.76,26.84,14100.0,20.9051,20.9051,20.7116,20.7735,14100.0
2011-09-07 15:30:00,26.85,26.97,26.75,26.84,14300.0,20.7812,20.8741,20.7039,20.7735,14300.0
2011-09-08 09:30:00,26.68,26.68,26.59,26.59,900.0,20.6497,20.6497,20.58,20.58,900.0
2011-09-08 10:00:00,26.37,26.48,26.28,26.38,3000.0,20.4097,20.4949,20.3401,20.4175,3000.0
2011-09-08 10:30:00,26.35,26.48,26.35,26.48,1300.0,20.3943,20.4949,20.3943,20.4949,1300.0
2011-09-08 11:00:00,26.49,26.54,26.39,26.39,1900.0,20.5026,20.5413,20.4252,20.4252,1900.0
2011-09-08 11:30:00,26.41,26.44,26.28,26.3,4800.0,20.4407,20.4639,20.3401,20.3556,4800.0
2011-09-08 12:00:00,26.31,26.41,26.31,26.38,2200.0,20.3633,20.4407,20.3633,20.4175,2200.0
2011-09-08 12:30:00,26.3,26.43,26.3,26.37,1500.0,20.3556,20.4562,20.3556,20.4097,1500.0
2011-09-08 13:00:00,26.4,26.45,26.31,26.42,2300.0,20.433,20.4717,20.3633,20.4484,2300.0
2011-09-08 13:30:00,26.4,26.45,26.29,26.34,1900.0,20.433,20.4717,20.3478,20.3865,1900.0
2011-09-08 14:00:00,26.31,26.37,26.19,26.19,4800.0,20.3633,20.4097,20.2704,20.2704,4800.0
2011-09-08 14:30:00,26.2,26.4,26.18,26.4,4200.0,20.2782,20.433,20.2627,20.433,4200.0
2011-09-08 15:00:00,26.41,26.42,26.3,26.33,3700.0,20.4407,20.4484,20.3556,20.3788,3700.0
2011-09-08 15:30:00,26.33,26.42,26.27,26.27,3900.0,20.3788,20.4484,20.3323,20.3323,3900.0
2011-09-09 09:30:00,26.23,26.23,25.69,25.69,1900.0,20.3014,20.3014,19.8834,19.8834,1900.0
2011-09-09 10:00:00,25.61,25.74,25.59,25.72,3500.0,19.8215,19.9221,19.806,19.9067,3500.0
2011-09-09 10:30:00,25.71,25.77,25.67,25.69,3400.0,19.8989,19.9454,19.868,19.8834,3400.0
2011-09-09 11:00:00,25.64,25.72,25.37,25.43,3800.0,19.8447,19.9067,19.6358,19.6822,3800.0
2011-09-09 11:30:00,25.45,25.47,25.35,25.36,1300.0,19.6977,19.7132,19.6203,19.628,1300.0
2011-09-09 12:00:00,25.36,25.36,25.09,25.09,3700.0,19.628,19.628,19.4191,19.4191,3700.0
2011-09-09 12:30:00,25.09,25.25,25.02,25.25,2400.0,19.4191,19.5429,19.3649,19.5429,2400.0
2011-09-09 13:00:00,25.25,25.42,25.2,25.26,2900.0,19.5429,19.6745,19.5042,19.5506,2900.0
2011-09-09 13:30:00,25.25,25.26,25.17,25.17,1500.0,19.5429,19.5506,19.481,19.481,1500.0
2011-09-09 14:00:00,25.17,25.24,25.12,25.13,1400.0,19.481,19.5351,19.4423,19.45,1400.0
2011-09-09 14:30:00,25.09,25.09,24.9,24.95,3500.0,19.4191,19.4191,19.272,19.3107,3500.0
2011-09-09 15:00:00,24.96,25.02,24.96,25.01,2200.0,19.3184,19.3649,19.3184,19.3571,2200.0
2011-09-09 15:30:00,25.01,25.21,24.99,25.01,11000.0,19.3571,19.5119,19.3417,19.3571,11000.0
2011-09-12 09:30:00,25.0,25.06,24.91,25.03,2200.0,19.3494,19.3958,19.2797,19.3726,2200.0
2011-09-12 10:00:00,24.99,25.11,24.99,25.11,2900.0,19.3417,19.4345,19.3417,19.4345,2900.0
2011-09-12 10:30:00,25.1,25.11,25.08,25.09,2600.0,19.4268,19.4345,19.4113,19.4191,2600.0
2011-09-12 11:00:00,25.08,25.16,25.08,25.15,2800.0,19.4113,19.4732,19.4113,19.4655,2800.0
2011-09-12 11:30:00,25.15,25.16,25.08,25.08,3800.0,19.4655,19.4732,19.4113,19.4113,3800.0
2011-09-12 12:00:00,25.09,25.13,25.04,25.11,2500.0,19.4191,19.45,19.3804,19.4345,2500.0
2011-09-12 12:30:00,25.16,25.16,25.0,25.02,4500.0,19.4732,19.4732,19.3494,19.3649,4500.0
2011-09-12 13:00:00,25.0,25.01,24.94,25.0,2800.0,19.3494,19.3571,19.303,19.3494,2800.0
2011-09-12 13:30:00,25.0,25.0,24.94,25.0,3900.0,19.3494,19.3494,19.303,19.3494,3900.0
2011-09-12 14:00:00,25.0,25.05,24.95,25.0,1700.0,19.3494,19.3881,19.3107,19.3494,1700.0
2011-09-12 14:30:00,25.0,25.16,24.94,24.94,6300.0,19.3494,19.4732,19.303,19.303,6300.0
2011-09-12 15:00:00,24.92,25.02,24.92,25.01,4300.0,19.2875,19.3649,19.2875,19.3571,4300.0
2011-09-12 15:30:00,25.01,25.2,24.99,25.2,12300.0,19.3571,19.5042,19.3417,19.5042,12300.0
2011-09-13 09:30:00,24.66,25.23,24.66,25.18,5100.0,19.0862,19.5274,19.0862,19.4887,5100.0
2011-09-13 10:00:00,25.11,25.17,25.0,25.11,2700.0,19.4345,19.481,19.3494,19.4345,2700.0
2011-09-13 10:30:00,25.1,25.11,25.01,25.07,1400.0,19.4268,19.4345,19.3571,19.4036,1400.0
2011-09-13 11:00:00,25.05,25.14,25.05,25.05,1000.0,19.3881,19.4577,19.3881,19.3881,1000.0
2011-09-13 11:30:00,25.09,25.19,25.09,25.13,1900.0,19.4191,19.4964,19.4191,19.45,1900.0
2011-09-13 12:00:00,25.07,25.18,25.02,25.15,1200.0,19.4036,19.4887,19.3649,19.4655,1200.0
2011-09-13 12:30:00,25.17,25.2,25.1,25.13,8900.0,19.481,19.5042,19.4268,19.45,8900.0
2011-09-13 13:00:00,25.15,25.19,25.14,25.14,700.0,19.4655,19.4964,19.4577,19.4577,700.0
2011-09-13 13:30:00,25.14,25.18,25.11,25.18,3900.0,19.4577,19.4887,19.4345,19.4887,3900.0
2011-09-13 14:00:00,25.18,25.8,25.16,25.8,8500.0,19.4887,19.9686,19.4732,19.9686,8500.0
2011-09-13 14:30:00,25.87,26.12,25.65,25.93,13600.0,20.0228,20.2162,19.8525,20.0692,13600.0
2011-09-13 15:00:00,25.94,26.07,25.7,25.75,11600.0,20.0769,20.1775,19.8912,19.9299,11600.0
2011-09-13 15:30:00,25.75,25.78,25.73,25.74,5000.0,19.9299,19.9531,19.9144,19.9221,5000.0
2011-09-14 09:30:00,25.74,25.74,25.74,25.74,100.0,19.9221,19.9221,19.9221,19.9221,100.0
2011-09-14 10:00:00,25.68,25.71,25.36,25.49,1100.0,19.8757,19.8989,19.628,19.7286,1100.0
2011-09-14 10:30:00,25.47,25.5,25.42,25.44,600.0,19.7132,19.7364,19.6745,19.6899,600.0
2011-09-14 11:00:00,25.51,25.68,25.51,25.68,500.0,19.7441,19.8757,19.7441,19.8757,500.0
2011-09-14 11:30:00,25.68,25.77,25.68,25.77,1100.0,19.8757,19.9454,19.8757,19.9454,1100.0
2011-09-14 12:00:00,25.76,25.91,25.73,25.91,1400.0,19.9376,20.0537,19.9144,20.0537,1400.0
2011-09-14 12:30:00,25.92,25.97,25.92,25.93,1000.0,20.0615,20.1001,20.0615,20.0692,1000.0
2011-09-14 13:00:00,25.94,26.02,25.92,26.01,900.0,20.0769,20.1388,20.0615,20.1311,900.0
2011-09-14 13:30:00,25.98,26.02,25.8,25.8,3700.0,20.1079,20.1388,19.9686,19.9686,3700.0
2011-09-14 14:00:00,25.8,25.89,25.3,25.33,10900.0,19.9686,20.0382,19.5816,19.6048,10900.0
2011-09-14 14:30:00,25.43,25.68,25.43,25.68,1100.0,19.6822,19.8757,19.6822,19.8757,1100.0
2011-09-14 15:00:00,25.73,26.01,25.73,25.96,7200.0,19.9144,20.1311,19.9144,20.0924,7200.0
2011-09-14 15:30:00,25.93,26.0,25.86,25.93,10300.0,20.0692,20.1234,20.015,20.0692,10300.0
2011-09-15 09:30:00,26.08,26.08,25.76,25.8,1500.0,20.1853,20.1853,19.9376,19.9686,1500.0
2011-09-15 10:00:00,25.87,26.09,25.87,26.09,2400.0,20.0228,20.193,20.0228,20.193,2400.0
2011-09-15 10:30:00,26.0,26.0,26.0,26.0,100.0,20.1234,20.1234,20.1234,20.1234,100.0
2011-09-15 11:00:00,26.0,26.08,26.0,26.08,800.0,20.1234,20.1853,20.1234,20.1853,800.0
2011-09-15 11:30:00,26.11,26.19,26.1,26.1,1700.0,20.2085,20.2704,20.2008,20.2008,1700.0
2011-09-15 12:00:00,26.08,26.17,26.01,26.15,1600.0,20.1853,20.2549,20.1311,20.2395,1600.0
2011-09-15 12:30:00,26.19,26.21,26.1,26.2,2300.0,20.2704,20.2859,20.2008,20.2782,2300.0
2011-09-15 13:00:00,26.19,26.19,26.14,26.18,2100.0,20.2704,20.2704,20.2317,20.2627,2100.0
2011-09-15 13:30:00,26.18,26.18,26.03,26.06,2100.0,20.2627,20.2627,20.1466,20.1698,2100.0
2011-09-15 14:00:00,26.04,26.11,25.97,26.11,1600.0,20.1543,20.2085,20.1001,20.2085,1600.0
2011-09-15 14:30:00,26.11,26.37,26.1,26.36,2900.0,20.2085,20.4097,20.2008,20.402,2900.0
2011-09-15 15:00:00,26.39,26.55,26.39,26.45,2700.0,20.4252,20.5491,20.4252,20.4717,2700.0
2011-09-15 15:30:00,26.52,26.67,26.48,26.6,6000.0,20.5258,20.6419,20.4949,20.5878,6000.0
2011-09-16 09:30:00,26.6,26.6,26.46,26.46,700.0,20.5878,20.5878,20.4794,20.4794,700.0
2011-09-16 10:00:00,26.21,26.23,26.02,26.02,1500.0,20.2859,20.3014,20.1388,20.1388,1500.0
2011-09-16 10:30:00,26.0,26.0,25.76,25.82,1100.0,20.1234,20.1234,19.9376,19.9841,1100.0
2011-09-16 11:00:00,25.84,25.9,25.84,25.85,500.0,19.9995,20.046,19.9995,20.0073,500.0
2011-09-16 11:30:00,25.86,25.93,25.86,25.88,600.0,20.015,20.0692,20.015,20.0305,600.0
2011-09-16 12:00:00,25.98,25.98,25.91,25.95,700.0,20.1079,20.1079,20.0537,20.0847,700.0
2011-09-16 12:30:00,25.96,26.03,25.96,26.03,1200.0,20.0924,20.1466,20.0924,20.1466,1200.0
2011-09-16 13:00:00,26.0,26.0,25.86,25.86,1100.0,20.1234,20.1234,20.015,20.015,1100.0
2011-09-16 13:30:00,25.77,25.77,25.71,25.71,1400.0,19.9454,19.9454,19.8989,19.8989,1400.0
2011-09-16 14:00:00,25.75,25.85,25.72,25.83,1200.0,19.9299,20.0073,19.9067,19.9918,1200.0
2011-09-16 14:30:00,25.8,25.9,25.75,25.85,3800.0,19.9686,20.046,19.9299,20.0073,3800.0
2011-09-16 15:00:00,25.9,25.91,25.85,25.86,1600.0,20.046,20.0537,20.0073,20.015,1600.0
2011-09-16 15:30:00,25.86,26.16,25.86,26.1,7300.0,20.015,20.2472,20.015,20.2008,7300.0
2011-09-19 09:30:00,25.15,25.45,25.15,25.44,2900.0,19.4655,19.6977,19.4655,19.6899,2900.0
2011-09-19 10:00:00,25.31,25.32,25.13,25.3,12000.0,19.5893,19.5971,19.45,19.5816,12000.0
2011-09-19 10:30:00,25.33,25.33,25.18,25.23,11700.0,19.6048,19.6048,19.4887,19.5274,11700.0
2011-09-19 11:00:00,25.21,25.29,25.2,25.2,700.0,19.5119,19.5738,19.5042,19.5042,700.0
2011-09-19 11:30:00,25.19,25.48,25.19,25.47,2300.0,19.4964,19.7209,19.4964,19.7132,2300.0
2011-09-19 12:00:00,25.47,25.62,25.39,25.39,3600.0,19.7132,19.8293,19.6512,19.6512,3600.0
2011-09-19 12:30:00,25.31,25.36,25.19,25.28,1700.0,19.5893,19.628,19.4964,19.5661,1700.0
2011-09-19 13:00:00,25.21,25.37,25.2,25.33,5400.0,19.5119,19.6358,19.5042,19.6048,5400.0
2011-09-19 13:30:00,25.31,25.38,25.3,25.3,1100.0,19.5893,19.6435,19.5816,19.5816,1100.0
2011-09-19 14:00:00,25.34,25.35,25.21,25.22,3000.0,19.6125,19.6203,19.5119,19.5197,3000.0
2011-09-19 14:30:00,25.26,25.33,25.26,25.26,600.0,19.5506,19.6048,19.5506,19.5506,600.0
2011-09-19 15:00:00,25.28,25.53,25.28,25.4,4400.0,19.5661,19.7596,19.5661,19.659,4400.0
2011-09-19 15:30:00,25.46,25.73,25.46,25.54,5300.0,19.7054,19.9144,19.7054,19.7673,5300.0
2011-09-20 09:30:00,25.29,25.51,25.29,25.43,1100.0,19.5738,19.7441,19.5738,19.6822,1100.0
2011-09-20 10:00:00,25.4,25.4,25.29,25.34,1300.0,19.659,19.659,19.5738,19.6125,1300.0
2011-09-20 10:30:00,25.42,25.47,25.41,25.43,800.0,19.6745,19.7132,19.6667,19.6822,800.0
2011-09-20 11:00:00,25.45,25.47,25.4,25.45,1100.0,19.6977,19.7132,19.659,19.6977,1100.0
2011-09-20 11:30:00,25.47,25.59,25.44,25.54,2500.0,19.7132,19.806,19.6899,19.7673,2500.0
2011-09-20 12:00:00,25.51,25.53,25.47,25.53,800.0,19.7441,19.7596,19.7132,19.7596,800.0
2011-09-20 12:30:00,25.54,25.66,25.51,25.64,1600.0,19.7673,19.8602,19.7441,19.8447,1600.0
2011-09-20 13:00:00,25.63,25.63,25.59,25.6,1500.0,19.837,19.837,19.806,19.8138,1500.0
2011-09-20 13:30:00,25.61,25.62,25.53,25.58,1600.0,19.8215,19.8293,19.7596,19.7983,1600.0
2011-09-20 14:00:00,25.59,25.69,25.57,25.69,900.0,19.806,19.8834,19.7906,19.8834,900.0
2011-09-20 14:30:00,25.68,25.78,25.62,25.78,1400.0,19.8757,19.9531,19.8293,19.9531,1400.0
2011-09-20 15:00:00,25.75,25.75,25.57,25.59,3300.0,19.9299,19.9299,19.7906,19.806,3300.0
2011-09-20 15:30:00,25.59,25.66,25.48,25.61,4800.0,19.806,19.8602,19.7209,19.8215,4800.0
2011-09-21 09:30:00,25.31,26.25,25.27,25.61,8000.0,19.5893,20.3169,19.5584,19.8215,8000.0
2011-09-21 10:00:00,25.64,25.79,25.64,25.79,700.0,19.8447,19.9608,19.8447,19.9608,700.0
2011-09-21 10:30:00,25.62,25.65,25.57,25.62,1700.0,19.8293,19.8525,19.7906,19.8293,1700.0
2011-09-21 11:00:00,25.68,25.76,25.66,25.76,1500.0,19.8757,19.9376,19.8602,19.9376,1500.0
2011-09-21 11:30:00,25.77,25.84,25.74,25.74,2000.0,19.9454,19.9995,19.9221,19.9221,2000.0
2011-09-21 12:00:00,25.69,25.77,25.67,25.77,2100.0,19.8834,19.9454,19.868,19.9454,2100.0
2011-09-21 12:30:00,25.73,25.77,25.64,25.71,7500.0,19.9144,19.9454,19.8447,19.8989,7500.0
2011-09-21 13:00:00,25.77,25.78,25.65,25.69,2900.0,19.9454,19.9531,19.8525,19.8834,2900.0
2011-09-21 13:30:00,25.66,25.66,25.51,25.51,900.0,19.8602,19.8602,19.7441,19.7441,900.0
2011-09-21 14:00:00,25.47,25.55,25.21,25.37,1900.0,19.7132,19.7751,19.5119,19.6358,1900.0
2011-09-21 14:30:00,25.45,25.45,25.04,25.06,2200.0,19.6977,19.6977,19.3804,19.3958,2200.0
2011-09-21 15:00:00,25.02,25.09,24.8,24.84,2600.0,19.3649,19.4191,19.1946,19.2256,2600.0
2011-09-21 15:30:00,24.84,24.84,24.59,24.63,14100.0,19.2256,19.2256,19.0321,19.063,14100.0
2011-09-22 09:30:00,24.77,24.78,24.21,24.31,1500.0,19.1714,19.1791,18.738,18.8153,1500.0
2011-09-22 10:00:00,24.36,24.98,24.36,24.93,1800.0,18.854,19.3339,18.854,19.2952,1800.0
2011-09-22 10:30:00,24.88,24.88,24.73,24.75,2000.0,19.2565,19.2565,19.1404,19.1559,2000.0
2011-09-22 11:00:00,24.8,24.83,24.75,24.77,2100.0,19.1946,19.2178,19.1559,19.1714,2100.0
2011-09-22 11:30:00,24.81,24.84,24.7,24.7,2300.0,19.2023,19.2256,19.1172,19.1172,2300.0
2011-09-22 12:00:00,24.69,24.81,24.69,24.8,800.0,19.1095,19.2023,19.1095,19.1946,800.0
2011-09-22 12:30:00,24.78,24.83,24.71,24.71,1900.0,19.1791,19.2178,19.1249,19.1249,1900.0
2011-09-22 13:00:00,24.68,24.68,24.56,24.64,1900.0,19.1017,19.1017,19.0088,19.0708,1900.0
2011-09-22 13:30:00,24.58,24.61,24.51,24.51,1900.0,19.0243,19.0475,18.9701,18.9701,1900.0
2011-09-22 14:00:00,24.51,24.69,24.42,24.44,3800.0,18.9701,19.1095,18.9005,18.916,3800.0
2011-09-22 14:30:00,24.4,24.4,24.27,24.27,1400.0,18.885,18.885,18.7844,18.7844,1400.0
2011-09-22 15:00:00,24.28,24.39,24.25,24.36,4500.0,18.7921,18.8773,18.7689,18.854,4500.0
2011-09-22 15:30:00,24.38,24.54,24.28,24.52,6900.0,18.8695,18.9934,18.7921,18.9779,6900.0
2011-09-23 09:30:00,24.73,24.73,24.4,24.59,900.0,19.1404,19.1404,18.885,19.0321,900.0
2011-09-23 10:00:00,24.45,24.5,24.39,24.39,800.0,18.9237,18.9624,18.8773,18.8773,800.0
2011-09-23 10:30:00,24.41,24.53,24.41,24.49,2700.0,18.8927,18.9856,18.8927,18.9547,2700.0
2011-09-23 11:00:00,24.41,24.61,24.41,24.53,2000.0,18.8927,19.0475,18.8927,18.9856,2000.0
2011-09-23 11:30:00,24.55,24.78,24.55,24.78,4700.0,19.0011,19.1791,19.0011,19.1791,4700.0
2011-09-23 12:00:00,24.8,24.82,24.7,24.7,2500.0,19.1946,19.2101,19.1172,19.1172,2500.0
2011-09-23 12:30:00,24.69,24.81,24.69,24.72,2800.0,19.1095,19.2023,19.1095,19.1327,2800.0
2011-09-23 13:00:00,24.75,24.75,24.63,24.75,2900.0,19.1559,19.1559,19.063,19.1559,2900.0
2011-09-23 13:30:00,24.74,24.82,24.71,24.76,4200.0,19.1482,19.2101,19.1249,19.1636,4200.0
2011-09-23 14:00:00,24.75,24.76,24.67,24.71,3100.0,19.1559,19.1636,19.094,19.1249,3100.0
2011-09-23 14:30:00,24.74,24.75,24.61,24.61,2400.0,19.1482,19.1559,19.0475,19.0475,2400.0
2011-09-23 15:00:00,24.66,24.74,24.61,24.71,3300.0,19.0862,19.1482,19.0475,19.1249,3300.0
2011-09-23 15:30:00,24.74,24.75,24.68,24.75,4700.0,19.1482,19.1559,19.1017,19.1559,4700.0
2011-09-26 09:30:00,24.35,24.85,24.35,24.68,1000.0,18.8463,19.2333,18.8463,19.1017,1000.0
2011-09-26 10:00:00,24.64,24.75,24.63,24.7,1200.0,19.0708,19.1559,19.063,19.1172,1200.0
2011-09-26 10:30:00,24.68,24.96,24.66,24.96,700.0,19.1017,19.3184,19.0862,19.3184,700.0
2011-09-26 11:00:00,24.92,25.01,24.92,24.99,2200.0,19.2875,19.3571,19.2875,19.3417,2200.0
2011-09-26 11:30:00,24.96,25.08,24.95,24.98,6700.0,19.3184,19.4113,19.3107,19.3339,6700.0
2011-09-26 12:00:00,24.98,25.0,24.95,24.98,1100.0,19.3339,19.3494,19.3107,19.3339,1100.0
2011-09-26 12:30:00,24.97,24.97,24.93,24.95,1500.0,19.3262,19.3262,19.2952,19.3107,1500.0
2011-09-26 13:00:00,24.92,25.03,24.87,24.93,3900.0,19.2875,19.3726,19.2488,19.2952,3900.0
2011-09-26 13:30:00,24.94,24.94,24.79,24.79,900.0,19.303,19.303,19.1869,19.1869,900.0
2011-09-26 14:00:00,24.8,25.02,24.76,25.02,2700.0,19.1946,19.3649,19.1636,19.3649,2700.0
2011-09-26 14:30:00,25.0,25.14,24.97,25.0,1300.0,19.3494,19.4577,19.3262,19.3494,1300.0
2011-09-26 15:00:00,25.11,25.25,25.11,25.12,3000.0,19.4345,19.5429,19.4345,19.4423,3000.0
2011-09-26 15:30:00,25.13,25.49,25.05,25.46,3900.0,19.45,19.7286,19.3881,19.7054,3900.0
2011-09-27 09:30:00,26.11,26.11,25.82,26.03,1000.0,20.2085,20.2085,19.9841,20.1466,1000.0
2011-09-27 10:00:00,26.05,26.29,26.0,26.28,1800.0,20.1621,20.3478,20.1234,20.3401,1800.0
2011-09-27 10:30:00,26.31,26.55,26.28,26.55,1700.0,20.3633,20.5491,20.3401,20.5491,1700.0
2011-09-27 11:00:00,26.54,26.77,26.52,26.74,2300.0,20.5413,20.7193,20.5258,20.6961,2300.0
2011-09-27 11:30:00,26.74,26.79,26.7,26.7,700.0,20.6961,20.7348,20.6652,20.6652,700.0
2011-09-27 12:00:00,26.71,26.72,26.69,26.71,1800.0,20.6729,20.6806,20.6574,20.6729,1800.0
2011-09-27 12:30:00,26.68,26.72,26.68,26.72,500.0,20.6497,20.6806,20.6497,20.6806,500.0
2011-09-27 13:00:00,26.7,26.7,26.6,26.6,1200.0,20.6652,20.6652,20.5878,20.5878,1200.0
2011-09-27 13:30:00,26.61,26.71,26.58,26.71,700.0,20.5955,20.6729,20.5723,20.6729,700.0
2011-09-27 14:00:00,26.71,26.72,26.7,26.71,1100.0,20.6729,20.6806,20.6652,20.6729,1100.0
2011-09-27 14:30:00,26.69,26.75,26.66,26.67,1800.0,20.6574,20.7039,20.6342,20.6419,1800.0
2011-09-27 15:00:00,26.67,26.68,26.13,26.13,4900.0,20.6419,20.6497,20.224,20.224,4900.0
2011-09-27 15:30:00,26.23,26.39,25.94,26.14,5500.0,20.3014,20.4252,20.0769,20.2317,5500.0
2011-09-28 09:30:00,25.88,26.07,25.88,26.07,600.0,20.0305,20.1775,20.0305,20.1775,600.0
2011-09-28 10:00:00,26.03,26.03,25.82,25.82,1200.0,20.1466,20.1466,19.9841,19.9841,1200.0
2011-09-28 10:30:00,25.8,25.88,25.61,25.88,800.0,19.9686,20.0305,19.8215,20.0305,800.0
2011-09-28 11:00:00,25.86,25.86,25.78,25.86,1000.0,20.015,20.015,19.9531,20.015,1000.0
2011-09-28 11:30:00,25.84,26.16,25.84,26.16,1400.0,19.9995,20.2472,19.9995,20.2472,1400.0
2011-09-28 12:00:00,26.3,26.44,26.1,26.1,1400.0,20.3556,20.4639,20.2008,20.2008,1400.0
2011-09-28 12:30:00,26.12,26.12,26.08,26.11,600.0,20.2162,20.2162,20.1853,20.2085,600.0
2011-09-28 13:00:00,26.1,26.18,26.04,26.09,1100.0,20.2008,20.2627,20.1543,20.193,1100.0
2011-09-28 13:30:00,26.02,26.02,25.79,25.82,1700.0,20.1388,20.1388,19.9608,19.9841,1700.0
2011-09-28 14:00:00,25.76,25.76,25.6,25.6,600.0,19.9376,19.9376,19.8138,19.8138,600.0
2011-09-28 14:30:00,25.63,25.7,25.63,25.67,400.0,19.837,19.8912,19.837,19.868,400.0
2011-09-28 15:00:00,25.67,25.86,25.67,25.68,1800.0,19.868,20.015,19.868,19.8757,1800.0
2011-09-28 15:30:00,25.66,25.66,25.16,25.16,5500.0,19.8602,19.8602,19.4732,19.4732,5500.0
2011-09-29 09:30:00,25.7,26.04,25.65,25.92,1400.0,19.8912,20.1543,19.8525,20.0615,1400.0
2011-09-29 10:00:00,25.84,25.84,25.54,25.55,500.0,19.9995,19.9995,19.7673,19.7751,500.0
2011-09-29 10:30:00,25.49,25.59,25.48,25.58,600.0,19.7286,19.806,19.7209,19.7983,600.0
2011-09-29 11:00:00,25.57,25.63,25.56,25.59,400.0,19.7906,19.837,19.7828,19.806,400.0
2011-09-29 11:30:00,25.93,25.93,25.83,25.83,300.0,20.0692,20.0692,19.9918,19.9918,300.0
2011-09-29 12:00:00,25.8,25.8,25.76,25.8,300.0,19.9686,19.9686,19.9376,19.9686,300.0
2011-09-29 12:30:00,25.76,25.76,25.7,25.73,700.0,19.9376,19.9376,19.8912,19.9144,700.0
2011-09-29 13:00:00,25.74,25.75,25.74,25.74,300.0,19.9221,19.9299,19.9221,19.9221,300.0
2011-09-29 13:30:00,25.72,25.72,25.56,25.56,1600.0,19.9067,19.9067,19.7828,19.7828,1600.0
2011-09-29 14:00:00,25.44,25.44,25.23,25.35,1200.0,19.6899,19.6899,19.5274,19.6203,1200.0
2011-09-29 14:30:00,25.3,25.34,25.25,25.25,1400.0,19.5816,19.6125,19.5429,19.5429,1400.0
2011-09-29 15:00:00,25.23,25.28,25.15,25.28,1000.0,19.5274,19.5661,19.4655,19.5661,1000.0
2011-09-29 15:30:00,25.46,25.79,25.46,25.78,3100.0,19.7054,19.9608,19.7054,19.9531,3100.0
2011-09-30 09:30:00,25.47,25.58,25.29,25.58,2100.0,19.7132,19.7983,19.5738,19.7983,2100.0
2011-09-30 10:00:00,25.44,25.59,25.4,25.59,1300.0,19.6899,19.806,19.659,19.806,1300.0
2011-09-30 10:30:00,25.58,25.6,25.43,25.5,1400.0,19.7983,19.8138,19.6822,19.7364,1400.0
2011-09-30 11:00:00,25.52,25.63,25.52,25.63,300.0,19.7519,19.837,19.7519,19.837,300.0
2011-09-30 11:30:00,25.53,25.53,25.43,25.43,400.0,19.7596,19.7596,19.6822,19.6822,400.0
2011-09-30 12:00:00,25.41,25.41,25.25,25.25,400.0,19.6667,19.6667,19.5429,19.5429,400.0
2011-09-30 12:30:00,25.16,25.21,25.16,25.21,1200.0,19.4732,19.5119,19.4732,19.5119,1200.0
2011-09-30 13:00:00,25.24,25.36,25.24,25.36,800.0,19.5351,19.628,19.5351,19.628,800.0
2011-09-30 13:30:00,25.34,25.4,25.3,25.4,1400.0,19.6125,19.659,19.5816,19.659,1400.0
2011-09-30 14:00:00,25.47,25.5,25.42,25.48,1800.0,19.7132,19.7364,19.6745,19.7209,1800.0
2011-09-30 14:30:00,25.44,25.6,25.44,25.6,1600.0,19.6899,19.8138,19.6899,19.8138,1600.0
2011-09-30 15:00:00,25.49,25.63,25.44,25.48,2300.0,19.7286,19.837,19.6899,19.7209,2300.0
2011-09-30 15:30:00,25.51,25.61,25.42,25.43,6900.0,19.7441,19.8215,19.6745,19.6822,6900.0
2011-10-03 09:30:00,25.39,25.43,25.0,25.0,2900.0,19.6512,19.6822,19.3494,19.3494,2900.0
2011-10-03 10:00:00,24.97,25.4,24.97,25.39,3200.0,19.3262,19.659,19.3262,19.6512,3200.0
2011-10-03 10:30:00,25.41,25.43,25.33,25.39,1100.0,19.6667,19.6822,19.6048,19.6512,1100.0
2011-10-03 11:00:00,25.38,25.52,25.38,25.52,800.0,19.6435,19.7519,19.6435,19.7519,800.0
2011-10-03 11:30:00,25.52,25.59,25.5,25.59,1300.0,19.7519,19.806,19.7364,19.806,1300.0
2011-10-03 12:00:00,25.57,25.57,25.43,25.45,700.0,19.7906,19.7906,19.6822,19.6977,700.0
2011-10-03 12:30:00,25.4,25.5,25.37,25.38,2000.0,19.659,19.7364,19.6358,19.6435,2000.0
2011-10-03 13:00:00,25.31,25.34,25.26,25.33,1200.0,19.5893,19.6125,19.5506,19.6048,1200.0
2011-10-03 13:30:00,25.3,25.34,25.02,25.08,2200.0,19.5816,19.6125,19.3649,19.4113,2200.0
2011-10-03 14:00:00,25.05,25.22,25.05,25.17,3200.0,19.3881,19.5197,19.3881,19.481,3200.0
2011-10-03 14:30:00,25.06,25.34,25.05,25.32,6600.0,19.3958,19.6125,19.3881,19.5971,6600.0
2011-10-03 15:00:00,25.28,25.3,25.1,25.17,4100.0,19.5661,19.5816,19.4268,19.481,4100.0
2011-10-03 15:30:00,25.16,25.39,25.08,25.09,6800.0,19.4732,19.6512,19.4113,19.4191,6800.0
2011-10-04 09:30:00,25.08,25.17,24.96,25.17,3500.0,19.4113,19.481,19.3184,19.481,3500.0
2011-10-04 10:00:00,25.17,25.4,25.17,25.4,2700.0,19.481,19.659,19.481,19.659,2700.0
2011-10-04 10:30:00,25.45,25.67,25.45,25.56,1100.0,19.6977,19.868,19.6977,19.7828,1100.0
2011-10-04 11:00:00,25.54,25.6,25.51,25.6,1100.0,19.7673,19.8138,19.7441,19.8138,1100.0
2011-10-04 11:30:00,25.58,25.59,25.55,25.55,300.0,19.7983,19.806,19.7751,19.7751,300.0
2011-10-04 12:00:00,25.66,25.79,25.61,25.61,1300.0,19.8602,19.9608,19.8215,19.8215,1300.0
2011-10-04 12:30:00,25.54,25.66,25.54,25.59,1400.0,19.7673,19.8602,19.7673,19.806,1400.0
2011-10-04 13:00:00,25.54,25.56,25.22,25.29,3000.0,19.7673,19.7828,19.5197,19.5738,3000.0
2011-10-04 13:30:00,25.3,25.32,25.01,25.1,10600.0,19.5816,19.5971,19.3571,19.4268,10600.0
2011-10-04 14:00:00,25.1,25.43,25.1,25.43,4500.0,19.4268,19.6822,19.4268,19.6822,4500.0
2011-10-04 14:30:00,25.43,25.5,25.36,25.47,6200.0,19.6822,19.7364,19.628,19.7132,6200.0
2011-10-04 15:00:00,25.44,25.51,25.31,25.33,10400.0,19.6899,19.7441,19.5893,19.6048,10400.0
2011-10-04 15:30:00,25.33,26.43,25.33,26.43,7800.0,19.6048,20.4562,19.6048,20.4562,7800.0
2011-10-05 09:30:00,25.87,25.97,25.75,25.97,1100.0,20.0228,20.1001,19.9299,20.1001,1100.0
2011-10-05 10:00:00,26.12,26.13,26.06,26.06,400.0,20.2162,20.224,20.1698,20.1698,400.0
2011-10-05 10:30:00,26.16,26.32,26.16,26.28,700.0,20.2472,20.371,20.2472,20.3401,700.0
2011-10-05 11:00:00,26.31,26.43,26.31,26.38,300.0,20.3633,20.4562,20.3633,20.4175,300.0
2011-10-05 11:30:00,26.39,26.44,26.37,26.37,900.0,20.4252,20.4639,20.4097,20.4097,900.0
2011-10-05 12:00:00,26.33,26.36,26.21,26.21,500.0,20.3788,20.402,20.2859,20.2859,500.0
2011-10-05 12:30:00,26.16,26.2,26.03,26.13,1700.0,20.2472,20.2782,20.1466,20.224,1700.0
2011-10-05 13:00:00,26.18,26.42,26.18,26.42,1000.0,20.2627,20.4484,20.2627,20.4484,1000.0
2011-10-05 13:30:00,26.41,26.5,26.38,26.5,800.0,20.4407,20.5104,20.4175,20.5104,800.0
2011-10-05 14:00:00,26.59,26.71,26.5,26.7,1600.0,20.58,20.6729,20.5104,20.6652,1600.0
2011-10-05 14:30:00,26.65,26.69,26.42,26.6,3100.0,20.6265,20.6574,20.4484,20.5878,3100.0
2011-10-05 15:00:00,26.55,26.55,26.34,26.38,1700.0,20.5491,20.5491,20.3865,20.4175,1700.0
2011-10-05 15:30:00,26.43,26.48,26.32,26.36,5200.0,20.4562,20.4949,20.371,20.402,5200.0
2011-10-06 09:30:00,26.34,26.39,25.97,25.98,1200.0,20.3865,20.4252,20.1001,20.1079,1200.0
2011-10-06 10:00:00,26.11,26.41,26.11,26.4,500.0,20.2085,20.4407,20.2085,20.433,500.0
2011-10-06 10:30:00,26.44,26.47,26.27,26.27,1000.0,20.4639,20.4871,20.3323,20.3323,1000.0
2011-10-06 11:00:00,26.45,26.45,26.34,26.42,1100.0,20.4717,20.4717,20.3865,20.4484,1100.0
2011-10-06 11:30:00,26.43,26.45,26.39,26.44,500.0,20.4562,20.4717,20.4252,20.4639,500.0
2011-10-06 12:00:00,26.4,26.4,26.38,26.38,300.0,20.433,20.433,20.4175,20.4175,300.0
2011-10-06 12:30:00,26.35,26.35,26.33,26.33,500.0,20.3943,20.3943,20.3788,20.3788,500.0
2011-10-06 13:00:00,26.28,26.4,26.28,26.36,800.0,20.3401,20.433,20.3401,20.402,800.0
2011-10-06 13:30:00,26.32,26.35,26.25,26.35,800.0,20.371,20.3943,20.3169,20.3943,800.0
2011-10-06 14:00:00,26.27,26.32,26.2,26.32,800.0,20.3323,20.371,20.2782,20.371,800.0
2011-10-06 14:30:00,26.31,26.33,26.19,26.2,1300.0,20.3633,20.3788,20.2704,20.2782,1300.0
2011-10-06 15:00:00,26.18,26.28,26.0,26.04,2100.0,20.2627,20.3401,20.1234,20.1543,2100.0
2011-10-06 15:30:00,26.07,26.43,26.07,26.34,5400.0,20.1775,20.4562,20.1775,20.3865,5400.0
2011-10-07 09:30:00,26.17,26.33,26.14,26.3,1500.0,20.2549,20.3788,20.2317,20.3556,1500.0
2011-10-07 10:00:00,26.28,26.43,26.28,26.39,1400.0,20.3401,20.4562,20.3401,20.4252,1400.0
2011-10-07 10:30:00,26.08,26.08,25.94,25.94,400.0,20.1853,20.1853,20.0769,20.0769,400.0
2011-10-07 11:00:00,25.99,25.99,25.89,25.89,700.0,20.1156,20.1156,20.0382,20.0382,700.0
2011-10-07 11:30:00,26.05,26.05,25.95,26.03,900.0,20.1621,20.1621,20.0847,20.1466,900.0
2011-10-07 12:00:00,25.94,26.11,25.81,25.89,1700.0,20.0769,20.2085,19.9763,20.0382,1700.0
2011-10-07 12:30:00,25.8,25.82,25.8,25.81,300.0,19.9686,19.9841,19.9686,19.9763,300.0
2011-10-07 13:00:00,25.83,25.97,25.83,25.95,800.0,19.9918,20.1001,19.9918,20.0847,800.0
2011-10-07 13:30:00,25.86,25.86,25.77,25.81,500.0,20.015,20.015,19.9454,19.9763,500.0
2011-10-07 14:00:00,25.9,26.01,25.9,25.97,500.0,20.046,20.1311,20.046,20.1001,500.0
2011-10-07 14:30:00,25.94,25.95,25.89,25.95,700.0,20.0769,20.0847,20.0382,20.0847,700.0
2011-10-07 15:00:00,25.94,26.13,25.94,26.13,1100.0,20.0769,20.224,20.0769,20.224,1100.0
2011-10-07 15:30:00,26.14,26.15,25.59,25.61,3200.0,20.2317,20.2395,19.806,19.8215,3200.0
2011-10-10 09:30:00,25.89,26.24,25.89,26.23,700.0,20.0382,20.3091,20.0382,20.3014,700.0
2011-10-10 10:00:00,26.22,26.22,26.16,26.16,700.0,20.2936,20.2936,20.2472,20.2472,700.0
2011-10-10 10:30:00,26.21,26.21,26.21,26.21,200.0,20.2859,20.2859,20.2859,20.2859,200.0
2011-10-10 11:00:00,26.18,26.18,26.18,26.18,300.0,20.2627,20.2627,20.2627,20.2627,300.0
2011-10-10 11:30:00,26.25,26.25,26.16,26.16,900.0,20.3169,20.3169,20.2472,20.2472,900.0
2011-10-10 12:00:00,26.15,26.23,26.11,26.23,600.0,20.2395,20.3014,20.2085,20.3014,600.0
2011-10-10 12:30:00,26.32,26.35,26.26,26.35,6800.0,20.371,20.3943,20.3246,20.3943,6800.0
2011-10-10 13:00:00,26.4,26.49,26.4,26.49,700.0,20.433,20.5026,20.433,20.5026,700.0
2011-10-10 13:30:00,26.42,26.42,26.3,26.3,1700.0,20.4484,20.4484,20.3556,20.3556,1700.0
2011-10-10 14:00:00,26.29,26.4,26.29,26.4,700.0,20.3478,20.433,20.3478,20.433,700.0
2011-10-10 14:30:00,26.4,26.41,26.36,26.41,500.0,20.433,20.4407,20.402,20.4407,500.0
2011-10-10 15:00:00,26.37,26.49,26.35,26.49,3800.0,20.4097,20.5026,20.3943,20.5026,3800.0
2011-10-10 15:30:00,26.47,26.87,26.45,26.87,4700.0,20.4871,20.7967,20.4717,20.7967,4700.0
2011-10-11 09:30:00,26.53,26.86,26.53,26.86,600.0,20.5336,20.789,20.5336,20.789,600.0
2011-10-11 10:00:00,26.86,26.86,26.77,26.83,1300.0,20.789,20.789,20.7193,20.7658,1300.0
2011-10-11 10:30:00,26.92,27.0,26.86,26.86,1200.0,20.8354,20.8973,20.789,20.789,1200.0
2011-10-11 11:00:00,26.89,26.97,26.89,26.96,600.0,20.8122,20.8741,20.8122,20.8664,600.0
2011-10-11 11:30:00,26.96,26.96,26.56,26.65,2200.0,20.8664,20.8664,20.5568,20.6265,2200.0
2011-10-11 12:00:00,26.67,26.74,26.62,26.66,1400.0,20.6419,20.6961,20.6032,20.6342,1400.0
2011-10-11 12:30:00,26.65,26.65,26.46,26.46,1100.0,20.6265,20.6265,20.4794,20.4794,1100.0
2011-10-11 13:00:00,26.5,26.56,26.46,26.52,1400.0,20.5104,20.5568,20.4794,20.5258,1400.0
2011-10-11 13:30:00,26.52,26.56,26.35,26.49,1000.0,20.5258,20.5568,20.3943,20.5026,1000.0
2011-10-11 14:00:00,26.51,26.56,26.45,26.55,1300.0,20.5181,20.5568,20.4717,20.5491,1300.0
2011-10-11 14:30:00,26.63,26.63,26.57,26.58,1100.0,20.611,20.611,20.5645,20.5723,1100.0
2011-10-11 15:00:00,26.7,26.79,26.7,26.73,1400.0,20.6652,20.7348,20.6652,20.6884,1400.0
2011-10-11 15:30:00,26.72,26.75,26.59,26.6,3000.0,20.6806,20.7039,20.58,20.5878,3000.0
2011-10-12 09:30:00,26.94,27.45,26.94,27.45,2100.0,20.8509,21.2456,20.8509,21.2456,2100.0
2011-10-12 10:00:00,27.43,27.45,27.41,27.45,1000.0,21.2302,21.2456,21.2147,21.2456,1000.0
2011-10-12 10:30:00,27.46,27.55,27.46,27.48,400.0,21.2534,21.323,21.2534,21.2689,400.0
2011-10-12 11:00:00,27.49,27.66,27.49,27.61,1100.0,21.2766,21.4082,21.2766,21.3695,1100.0
2011-10-12 11:30:00,27.61,27.7,27.61,27.65,1300.0,21.3695,21.4391,21.3695,21.4004,1300.0
2011-10-12 12:00:00,27.68,27.69,27.67,27.69,500.0,21.4236,21.4314,21.4159,21.4314,500.0
2011-10-12 12:30:00,27.71,28.09,27.71,28.06,1300.0,21.4469,21.741,21.4469,21.7178,1300.0
2011-10-12 13:00:00,27.96,28.01,27.8,27.84,1400.0,21.6404,21.6791,21.5165,21.5475,1400.0
2011-10-12 13:30:00,27.87,28.0,27.87,27.92,1500.0,21.5707,21.6713,21.5707,21.6094,1500.0
2011-10-12 14:00:00,27.92,27.92,27.87,27.9,1900.0,21.6094,21.6094,21.5707,21.5939,1900.0
2011-10-12 14:30:00,27.9,27.91,27.67,27.67,1400.0,21.5939,21.6017,21.4159,21.4159,1400.0
2011-10-12 15:00:00,27.67,27.7,27.6,27.67,4300.0,21.4159,21.4391,21.3617,21.4159,4300.0
2011-10-12 15:30:00,27.66,27.8,27.66,27.71,2100.0,21.4082,21.5165,21.4082,21.4469,2100.0
2011-10-13 09:30:00,27.62,27.62,27.25,27.25,500.0,21.3772,21.3772,21.0908,21.0908,500.0
2011-10-13 10:00:00,27.14,27.18,27.12,27.17,800.0,21.0057,21.0367,20.9902,21.0289,800.0
2011-10-13 10:30:00,27.19,27.19,26.93,26.93,1200.0,21.0444,21.0444,20.8432,20.8432,1200.0
2011-10-13 11:00:00,26.84,26.96,26.84,26.9,1300.0,20.7735,20.8664,20.7735,20.8199,1300.0
2011-10-13 11:30:00,27.02,27.13,27.02,27.11,400.0,20.9128,20.998,20.9128,20.9825,400.0
2011-10-13 12:00:00,27.19,27.31,27.19,27.28,500.0,21.0444,21.1373,21.0444,21.1141,500.0
2011-10-13 12:30:00,27.28,27.29,27.26,27.29,400.0,21.1141,21.1218,21.0986,21.1218,400.0
2011-10-13 13:00:00,27.24,27.34,27.2,27.31,1100.0,21.0831,21.1605,21.0521,21.1373,1100.0
2011-10-13 13:30:00,27.28,27.29,27.23,27.23,600.0,21.1141,21.1218,21.0754,21.0754,600.0
2011-10-13 14:00:00,27.2,27.2,27.12,27.12,400.0,21.0521,21.0521,20.9902,20.9902,400.0
2011-10-13 14:30:00,27.13,27.27,27.13,27.25,1800.0,20.998,21.1063,20.998,21.0908,1800.0
2011-10-13 15:00:00,27.32,27.33,27.02,27.06,2000.0,21.145,21.1528,20.9128,20.9438,2000.0
2011-10-13 15:30:00,27.01,27.12,26.92,26.95,4000.0,20.9051,20.9902,20.8354,20.8586,4000.0
2011-10-14 09:30:00,26.99,27.26,26.99,27.23,2200.0,20.8896,21.0986,20.8896,21.0754,2200.0
2011-10-14 10:00:00,27.16,27.16,26.9,26.98,800.0,21.0212,21.0212,20.8199,20.8819,800.0
2011-10-14 10:30:00,26.98,27.14,26.98,27.13,800.0,20.8819,21.0057,20.8819,20.998,800.0
2011-10-14 11:00:00,27.17,27.19,27.12,27.12,1500.0,21.0289,21.0444,20.9902,20.9902,1500.0
2011-10-14 11:30:00,27.12,27.14,27.07,27.09,1300.0,20.9902,21.0057,20.9515,20.967,1300.0
2011-10-14 12:00:00,27.09,27.09,26.96,26.96,1000.0,20.967,20.967,20.8664,20.8664,1000.0
2011-10-14 12:30:00,27.04,27.04,26.92,26.92,2700.0,20.9283,20.9283,20.8354,20.8354,2700.0
2011-10-14 13:00:00,26.92,26.98,26.89,26.96,1600.0,20.8354,20.8819,20.8122,20.8664,1600.0
2011-10-14 13:30:00,26.95,27.01,26.93,27.01,1200.0,20.8586,20.9051,20.8432,20.9051,1200.0
2011-10-14 14:00:00,26.95,27.02,26.93,26.97,900.0,20.8586,20.9128,20.8432,20.8741,900.0
2011-10-14 14:30:00,26.95,27.0,26.93,27.0,500.0,20.8586,20.8973,20.8432,20.8973,500.0
2011-10-14 15:00:00,27.06,27.06,26.96,27.02,1800.0,20.9438,20.9438,20.8664,20.9128,1800.0
2011-10-14 15:30:00,27.02,27.07,26.9,27.03,4700.0,20.9128,20.9515,20.8199,20.9206,4700.0
2011-10-17 09:30:00,27.23,27.46,26.97,26.97,600.0,21.0754,21.2534,20.8741,20.8741,600.0
2011-10-17 10:00:00,26.97,26.97,26.97,26.97,0.0,20.8741,20.8741,20.8741,20.8741,0.0
2011-10-17 10:30:00,26.8,26.82,26.8,26.82,200.0,20.7425,20.758,20.7425,20.758,200.0
2011-10-17 11:00:00,26.82,26.82,26.82,26.82,0.0,20.758,20.758,20.758,20.758,0.0
2011-10-17 11:30:00,26.8,26.82,26.8,26.82,200.0,20.7425,20.758,20.7425,20.758,200.0
2011-10-17 12:00:00,26.81,26.81,26.77,26.81,300.0,20.7503,20.7503,20.7193,20.7503,300.0
2011-10-17 12:30:00,26.81,26.81,26.81,26.81,0.0,20.7503,20.7503,20.7503,20.7503,0.0
2011-10-17 13:00:00,26.81,26.81,26.81,26.81,0.0,20.7503,20.7503,20.7503,20.7503,0.0
2011-10-17 13:30:00,26.77,26.79,26.68,26.79,600.0,20.7193,20.7348,20.6497,20.7348,600.0
2011-10-17 14:00:00,26.78,26.78,26.75,26.75,200.0,20.7271,20.7271,20.7039,20.7039,200.0
2011-10-17 14:30:00,26.69,26.69,26.65,26.67,500.0,20.6574,20.6574,20.6265,20.6419,500.0
2011-10-17 15:00:00,26.92,26.94,26.92,26.92,600.0,20.8354,20.8509,20.8354,20.8354,600.0
2011-10-17 15:30:00,26.87,26.91,26.66,26.69,2400.0,20.7967,20.8277,20.6342,20.6574,2400.0
2011-10-18 09:30:00,26.68,26.68,26.68,26.68,100.0,20.6497,20.6497,20.6497,20.6497,100.0
2011-10-18 10:00:00,26.53,26.54,26.53,26.54,300.0,20.5336,20.5413,20.5336,20.5413,300.0
2011-10-18 10:30:00,26.8,27.1,26.8,27.1,400.0,20.7425,20.9747,20.7425,20.9747,400.0
2011-10-18 11:00:00,27.06,27.06,26.97,26.97,900.0,20.9438,20.9438,20.8741,20.8741,900.0
2011-10-18 11:30:00,26.86,27.04,26.86,27.04,600.0,20.789,20.9283,20.789,20.9283,600.0
2011-10-18 12:00:00,27.11,27.11,27.07,27.07,400.0,20.9825,20.9825,20.9515,20.9515,400.0
2011-10-18 12:30:00,27.11,27.19,27.11,27.19,300.0,20.9825,21.0444,20.9825,21.0444,300.0
2011-10-18 13:00:00,27.17,27.22,27.17,27.22,400.0,21.0289,21.0676,21.0289,21.0676,400.0
2011-10-18 13:30:00,27.22,27.23,27.22,27.23,300.0,21.0676,21.0754,21.0676,21.0754,300.0
2011-10-18 14:00:00,27.26,27.26,27.06,27.07,1700.0,21.0986,21.0986,20.9438,20.9515,1700.0
2011-10-18 14:30:00,27.09,27.1,26.88,26.88,1300.0,20.967,20.9747,20.8045,20.8045,1300.0
2011-10-18 15:00:00,26.97,27.28,26.97,27.26,1100.0,20.8741,21.1141,20.8741,21.0986,1100.0
2011-10-18 15:30:00,27.24,27.31,27.22,27.24,3400.0,21.0831,21.1373,21.0676,21.0831,3400.0
2011-10-19 09:30:00,27.14,27.15,27.14,27.15,200.0,21.0057,21.0134,21.0057,21.0134,200.0
2011-10-19 10:00:00,27.12,27.27,27.12,27.27,400.0,20.9902,21.1063,20.9902,21.1063,400.0
2011-10-19 10:30:00,27.22,27.22,27.06,27.06,300.0,21.0676,21.0676,20.9438,20.9438,300.0
2011-10-19 11:00:00,27.06,27.06,26.95,27.0,400.0,20.9438,20.9438,20.8586,20.8973,400.0
2011-10-19 11:30:00,27.05,27.05,26.95,26.95,500.0,20.936,20.936,20.8586,20.8586,500.0
2011-10-19 12:00:00,26.9,26.9,26.89,26.89,400.0,20.8199,20.8199,20.8122,20.8122,400.0
2011-10-19 12:30:00,26.91,27.01,26.91,26.93,400.0,20.8277,20.9051,20.8277,20.8432,400.0
2011-10-19 13:00:00,26.96,27.04,26.96,26.97,500.0,20.8664,20.9283,20.8664,20.8741,500.0
2011-10-19 13:30:00,26.91,26.99,26.91,26.98,300.0,20.8277,20.8896,20.8277,20.8819,300.0
2011-10-19 14:00:00,26.91,27.0,26.91,27.0,400.0,20.8277,20.8973,20.8277,20.8973,400.0
2011-10-19 14:30:00,26.86,26.94,26.85,26.87,800.0,20.789,20.8509,20.7812,20.7967,800.0
2011-10-19 15:00:00,26.81,26.81,26.74,26.74,600.0,20.7503,20.7503,20.6961,20.6961,600.0
2011-10-19 15:30:00,26.7,26.77,26.56,26.62,3600.0,20.6652,20.7193,20.5568,20.6032,3600.0
2011-10-20 09:30:00,26.5,26.67,26.5,26.67,200.0,20.5104,20.6419,20.5104,20.6419,200.0
2011-10-20 10:00:00,26.52,26.52,26.52,26.52,100.0,20.5258,20.5258,20.5258,20.5258,100.0
2011-10-20 10:30:00,26.46,26.46,26.45,26.45,200.0,20.4794,20.4794,20.4717,20.4717,200.0
2011-10-20 11:00:00,26.45,26.5,26.44,26.49,400.0,20.4717,20.5104,20.4639,20.5026,400.0
2011-10-20 11:30:00,26.57,26.57,26.45,26.45,300.0,20.5645,20.5645,20.4717,20.4717,300.0
2011-10-20 12:00:00,26.45,26.45,26.45,26.45,0.0,20.4717,20.4717,20.4717,20.4717,0.0
2011-10-20 12:30:00,26.54,26.54,26.54,26.54,100.0,20.5413,20.5413,20.5413,20.5413,100.0
2011-10-20 13:00:00,26.55,26.81,26.55,26.73,600.0,20.5491,20.7503,20.5491,20.6884,600.0
2011-10-20 13:30:00,26.67,26.69,26.67,26.69,200.0,20.6419,20.6574,20.6419,20.6574,200.0
2011-10-20 14:00:00,26.67,26.67,26.67,26.67,100.0,20.6419,20.6419,20.6419,20.6419,100.0
2011-10-20 14:30:00,26.67,26.79,26.67,26.79,800.0,20.6419,20.7348,20.6419,20.7348,800.0
2011-10-20 15:00:00,26.8,26.8,26.69,26.69,500.0,20.7425,20.7425,20.6574,20.6574,500.0
2011-10-20 15:30:00,26.71,26.94,26.7,26.88,3000.0,20.6729,20.8509,20.6652,20.8045,3000.0
2011-10-21 09:30:00,26.92,26.92,26.92,26.92,100.0,20.8354,20.8354,20.8354,20.8354,100.0
2011-10-21 10:00:00,26.78,26.83,26.78,26.83,300.0,20.7271,20.7658,20.7271,20.7658,300.0
2011-10-21 10:30:00,26.92,27.1,26.92,27.1,900.0,20.8354,20.9747,20.8354,20.9747,900.0
2011-10-21 11:00:00,27.13,27.13,27.04,27.13,600.0,20.998,20.998,20.9283,20.998,600.0
2011-10-21 11:30:00,27.14,27.22,27.14,27.22,200.0,21.0057,21.0676,21.0057,21.0676,200.0
2011-10-21 12:00:00,27.24,27.24,27.21,27.21,200.0,21.0831,21.0831,21.0599,21.0599,200.0
2011-10-21 12:30:00,27.19,27.2,27.17,27.17,500.0,21.0444,21.0521,21.0289,21.0289,500.0
2011-10-21 13:00:00,27.11,27.11,26.93,26.93,400.0,20.9825,20.9825,20.8432,20.8432,400.0
2011-10-21 13:30:00,26.87,26.87,26.87,26.87,100.0,20.7967,20.7967,20.7967,20.7967,100.0
2011-10-21 14:00:00,26.97,26.97,26.97,26.97,100.0,20.8741,20.8741,20.8741,20.8741,100.0
2011-10-21 14:30:00,26.98,26.98,26.91,26.91,600.0,20.8819,20.8819,20.8277,20.8277,600.0
2011-10-21 15:00:00,26.95,26.95,26.89,26.9,1200.0,20.8586,20.8586,20.8122,20.8199,1200.0
2011-10-21 15:30:00,26.9,27.11,26.89,27.04,3100.0,20.8199,20.9825,20.8122,20.9283,3100.0
2011-10-24 09:30:00,27.22,27.43,27.22,27.43,600.0,21.0676,21.2302,21.0676,21.2302,600.0
2011-10-24 10:00:00,27.28,27.36,27.28,27.3,500.0,21.1141,21.176,21.1141,21.1295,500.0
2011-10-24 10:30:00,27.42,27.42,27.29,27.29,500.0,21.2224,21.2224,21.1218,21.1218,500.0
2011-10-24 11:00:00,27.35,27.44,27.35,27.44,300.0,21.1682,21.2379,21.1682,21.2379,300.0
2011-10-24 11:30:00,27.48,27.55,27.48,27.55,200.0,21.2689,21.323,21.2689,21.323,200.0
2011-10-24 12:00:00,27.68,27.74,27.68,27.73,500.0,21.4236,21.4701,21.4236,21.4623,500.0
2011-10-24 12:30:00,27.71,27.71,27.7,27.7,300.0,21.4469,21.4469,21.4391,21.4391,300.0
2011-10-24 13:00:00,27.73,27.75,27.71,27.72,500.0,21.4623,21.4778,21.4469,21.4546,500.0
2011-10-24 13:30:00,27.69,27.76,27.69,27.73,600.0,21.4314,21.4856,21.4314,21.4623,600.0
2011-10-24 14:00:00,27.76,27.81,27.72,27.75,2000.0,21.4856,21.5243,21.4546,21.4778,2000.0
2011-10-24 14:30:00,27.79,27.81,27.74,27.81,1500.0,21.5088,21.5243,21.4701,21.5243,1500.0
2011-10-24 15:00:00,27.9,27.9,27.82,27.83,1000.0,21.5939,21.5939,21.532,21.5397,1000.0
2011-10-24 15:30:00,27.75,27.82,27.74,27.82,1500.0,21.4778,21.532,21.4701,21.532,1500.0
2011-10-25 09:30:00,27.86,27.86,27.44,27.57,700.0,21.563,21.563,21.2379,21.3385,700.0
2011-10-25 10:00:00,27.43,27.53,27.36,27.36,300.0,21.2302,21.3076,21.176,21.176,300.0
2011-10-25 10:30:00,27.4,27.4,27.4,27.4,200.0,21.2069,21.2069,21.2069,21.2069,200.0
2011-10-25 11:00:00,27.45,27.66,27.45,27.66,600.0,21.2456,21.4082,21.2456,21.4082,600.0
2011-10-25 11:30:00,27.7,27.7,27.7,27.7,100.0,21.4391,21.4391,21.4391,21.4391,100.0
2011-10-25 12:00:00,27.64,27.83,27.53,27.72,2800.0,21.3927,21.5397,21.3076,21.4546,2800.0
2011-10-25 12:30:00,27.78,27.78,27.61,27.64,300.0,21.501,21.501,21.3695,21.3927,300.0
2011-10-25 13:00:00,27.74,27.85,27.74,27.85,400.0,21.4701,21.5552,21.4701,21.5552,400.0
2011-10-25 13:30:00,27.81,27.98,27.81,27.88,1700.0,21.5243,21.6558,21.5243,21.5784,1700.0
2011-10-25 14:00:00,27.92,27.94,27.89,27.93,1300.0,21.6094,21.6249,21.5862,21.6171,1300.0
2011-10-25 14:30:00,27.99,27.99,27.94,27.94,800.0,21.6636,21.6636,21.6249,21.6249,800.0
2011-10-25 15:00:00,27.88,27.88,27.8,27.81,1800.0,21.5784,21.5784,21.5165,21.5243,1800.0
2011-10-25 15:30:00,27.81,27.81,27.64,27.64,3900.0,21.5243,21.5243,21.3927,21.3927,3900.0
2011-10-26 09:30:00,28.47,28.47,27.93,27.93,2000.0,22.0351,22.0351,21.6171,21.6171,2000.0
2011-10-26 10:00:00,27.9,27.9,27.64,27.67,1200.0,21.5939,21.5939,21.3927,21.4159,1200.0
2011-10-26 10:30:00,28.01,28.01,27.66,27.68,1400.0,21.6791,21.6791,21.4082,21.4236,1400.0
2011-10-26 11:00:00,27.69,27.83,27.69,27.76,1700.0,21.4314,21.5397,21.4314,21.4856,1700.0
2011-10-26 11:30:00,27.9,27.97,27.89,27.93,800.0,21.5939,21.6481,21.5862,21.6171,800.0
2011-10-26 12:00:00,27.9,27.9,27.74,27.83,700.0,21.5939,21.5939,21.4701,21.5397,700.0
2011-10-26 12:30:00,27.72,27.72,27.62,27.62,1200.0,21.4546,21.4546,21.3772,21.3772,1200.0
2011-10-26 13:00:00,27.62,27.62,27.32,27.36,1200.0,21.3772,21.3772,21.145,21.176,1200.0
2011-10-26 13:30:00,27.39,27.74,27.39,27.73,2100.0,21.1992,21.4701,21.1992,21.4623,2100.0
2011-10-26 14:00:00,27.74,27.74,27.64,27.68,6000.0,21.4701,21.4701,21.3927,21.4236,6000.0
2011-10-26 14:30:00,27.7,27.71,27.6,27.61,1300.0,21.4391,21.4469,21.3617,21.3695,1300.0
2011-10-26 15:00:00,27.68,27.69,27.61,27.69,3000.0,21.4236,21.4314,21.3695,21.4314,3000.0
2011-10-26 15:30:00,27.59,27.71,27.49,27.62,6200.0,21.354,21.4469,21.2766,21.3772,6200.0
2011-10-27 09:30:00,28.26,28.39,28.17,28.27,5200.0,21.8726,21.9732,21.8029,21.8803,5200.0
2011-10-27 10:00:00,28.01,28.08,27.98,28.04,3000.0,21.6791,21.7332,21.6558,21.7023,3000.0
2011-10-27 10:30:00,28.09,28.47,28.04,28.31,5400.0,21.741,22.0351,21.7023,21.9113,5400.0
2011-10-27 11:00:00,28.18,28.18,28.0,28.01,5200.0,21.8106,21.8106,21.6713,21.6791,5200.0
2011-10-27 11:30:00,28.02,28.1,28.01,28.1,2200.0,21.6868,21.7487,21.6791,21.7487,2200.0
2011-10-27 12:00:00,28.22,28.26,28.02,28.26,1600.0,21.8416,21.8726,21.6868,21.8726,1600.0
2011-10-27 12:30:00,28.28,28.39,28.28,28.39,1200.0,21.888,21.9732,21.888,21.9732,1200.0
2011-10-27 13:00:00,28.46,28.46,28.3,28.31,1200.0,22.0273,22.0273,21.9035,21.9113,1200.0
2011-10-27 13:30:00,28.31,28.39,28.29,28.29,2400.0,21.9113,21.9732,21.8958,21.8958,2400.0
2011-10-27 14:00:00,28.31,28.64,28.31,28.64,3400.0,21.9113,22.1667,21.9113,22.1667,3400.0
2011-10-27 14:30:00,28.65,28.8,28.57,28.6,4000.0,22.1744,22.2905,22.1125,22.1357,4000.0
2011-10-27 15:00:00,28.61,28.61,28.39,28.45,3700.0,22.1434,22.1434,21.9732,22.0196,3700.0
2011-10-27 15:30:00,28.48,28.79,28.48,28.77,5700.0,22.0428,22.2828,22.0428,22.2673,5700.0
2011-10-28 09:30:00,28.94,28.94,28.71,28.77,900.0,22.3989,22.3989,22.2208,22.2673,900.0
2011-10-28 10:00:00,28.74,28.74,28.66,28.66,200.0,22.2441,22.2441,22.1821,22.1821,200.0
2011-10-28 10:30:00,28.69,28.69,28.56,28.56,600.0,22.2054,22.2054,22.1047,22.1047,600.0
2011-10-28 11:00:00,28.59,28.59,28.5,28.5,400.0,22.128,22.128,22.0583,22.0583,400.0
2011-10-28 11:30:00,28.54,28.59,28.52,28.59,1400.0,22.0893,22.128,22.0738,22.128,1400.0
2011-10-28 12:00:00,28.59,28.69,28.59,28.6,1100.0,22.128,22.2054,22.128,22.1357,1100.0
2011-10-28 12:30:00,28.61,28.99,28.61,28.99,7300.0,22.1434,22.4376,22.1434,22.4376,7300.0
2011-10-28 13:00:00,29.02,29.02,28.89,28.91,4200.0,22.4608,22.4608,22.3602,22.3756,4200.0
2011-10-28 13:30:00,28.95,28.98,28.87,28.96,1200.0,22.4066,22.4298,22.3447,22.4143,1200.0
2011-10-28 14:00:00,28.94,28.99,28.9,28.91,2800.0,22.3989,22.4376,22.3679,22.3756,2800.0
2011-10-28 14:30:00,28.93,28.95,28.77,28.78,2700.0,22.3911,22.4066,22.2673,22.275,2700.0
2011-10-28 15:00:00,28.68,29.14,28.68,29.03,5100.0,22.1976,22.5537,22.1976,22.4685,5100.0
2011-10-28 15:30:00,29.03,29.04,28.99,29.0,3000.0,22.4685,22.4763,22.4376,22.4453,3000.0
2011-10-31 09:30:00,28.62,28.75,28.62,28.67,1800.0,22.1512,22.2518,22.1512,22.1899,1800.0
2011-10-31 10:00:00,28.67,28.81,28.67,28.8,800.0,22.1899,22.2982,22.1899,22.2905,800.0
2011-10-31 10:30:00,28.79,28.83,28.77,28.83,800.0,22.2828,22.3137,22.2673,22.3137,800.0
2011-10-31 11:00:00,28.76,28.76,28.75,28.75,200.0,22.2595,22.2595,22.2518,22.2518,200.0
2011-10-31 11:30:00,28.76,28.76,28.76,28.76,100.0,22.2595,22.2595,22.2595,22.2595,100.0
2011-10-31 12:00:00,28.74,28.9,28.74,28.9,3300.0,22.2441,22.3679,22.2441,22.3679,3300.0
2011-10-31 12:30:00,28.82,28.84,28.82,28.83,900.0,22.306,22.3215,22.306,22.3137,900.0
2011-10-31 13:00:00,28.9,28.97,28.9,28.97,300.0,22.3679,22.4221,22.3679,22.4221,300.0
2011-10-31 13:30:00,28.98,29.0,28.96,28.98,1500.0,22.4298,22.4453,22.4143,22.4298,1500.0
2011-10-31 14:00:00,28.92,28.92,28.81,28.81,300.0,22.3834,22.3834,22.2982,22.2982,300.0
2011-10-31 14:30:00,28.85,29.04,28.85,29.04,300.0,22.3292,22.4763,22.3292,22.4763,300.0
2011-10-31 15:00:00,29.08,29.08,28.97,29.05,600.0,22.5072,22.5072,22.4221,22.484,600.0
2011-10-31 15:30:00,29.09,29.26,28.97,29.1,2800.0,22.515,22.6465,22.4221,22.5227,2800.0
2011-11-01 09:30:00,28.56,28.59,28.41,28.41,1000.0,22.1047,22.128,21.9887,21.9887,1000.0
2011-11-01 10:00:00,28.42,28.46,28.36,28.46,300.0,21.9964,22.0273,21.95,22.0273,300.0
2011-11-01 10:30:00,28.59,28.59,28.39,28.39,1200.0,22.128,22.128,21.9732,21.9732,1200.0
2011-11-01 11:00:00,28.26,28.31,28.26,28.31,300.0,21.8726,21.9113,21.8726,21.9113,300.0
2011-11-01 11:30:00,28.3,28.32,28.3,28.32,300.0,21.9035,21.919,21.9035,21.919,300.0
2011-11-01 12:00:00,28.29,28.41,28.29,28.39,1200.0,21.8958,21.9887,21.8958,21.9732,1200.0
2011-11-01 12:30:00,28.39,28.49,28.39,28.4,1300.0,21.9732,22.0506,21.9732,21.9809,1300.0
2011-11-01 13:00:00,28.38,28.62,28.38,28.62,2200.0,21.9654,22.1512,21.9654,22.1512,2200.0
2011-11-01 13:30:00,28.68,28.7,28.39,28.39,800.0,22.1976,22.2131,21.9732,21.9732,800.0
2011-11-01 14:00:00,28.43,28.66,28.43,28.66,800.0,22.0041,22.1821,22.0041,22.1821,800.0
2011-11-01 14:30:00,28.67,28.67,28.46,28.46,700.0,22.1899,22.1899,22.0273,22.0273,700.0
2011-11-01 15:00:00,28.49,28.53,28.46,28.48,1000.0,22.0506,22.0815,22.0273,22.0428,1000.0
2011-11-01 15:30:00,28.5,28.63,28.44,28.51,18800.0,22.0583,22.1589,22.0119,22.066,18800.0
2011-11-02 09:30:00,27.66,28.42,27.66,28.42,1400.0,21.4082,21.9964,21.4082,21.9964,1400.0
2011-11-02 10:00:00,28.38,28.65,28.38,28.65,1400.0,21.9654,22.1744,21.9654,22.1744,1400.0
2011-11-02 10:30:00,28.72,29.19,28.72,29.14,1200.0,22.2286,22.5924,22.2286,22.5537,1200.0
2011-11-02 11:00:00,29.13,29.22,29.05,29.22,1400.0,22.5459,22.6156,22.484,22.6156,1400.0
2011-11-02 11:30:00,29.24,29.24,29.16,29.19,1000.0,22.6311,22.6311,22.5691,22.5924,1000.0
2011-11-02 12:00:00,29.09,29.1,29.0,29.0,700.0,22.515,22.5227,22.4453,22.4453,700.0
2011-11-02 12:30:00,28.94,29.06,28.87,28.87,1100.0,22.3989,22.4917,22.3447,22.3447,1100.0
2011-11-02 13:00:00,28.91,28.91,28.45,28.45,1800.0,22.3756,22.3756,22.0196,22.0196,1800.0
2011-11-02 13:30:00,28.52,28.63,28.5,28.55,1600.0,22.0738,22.1589,22.0583,22.097,1600.0
2011-11-02 14:00:00,28.57,28.68,28.57,28.63,1800.0,22.1125,22.1976,22.1125,22.1589,1800.0
2011-11-02 14:30:00,28.62,28.85,28.62,28.85,1700.0,22.1512,22.3292,22.1512,22.3292,1700.0
2011-11-02 15:00:00,28.89,29.02,28.89,29.02,2300.0,22.3602,22.4608,22.3602,22.4608,2300.0
2011-11-02 15:30:00,29.05,29.07,28.84,29.07,3000.0,22.484,22.4995,22.3215,22.4995,3000.0
2011-11-03 09:30:00,29.45,29.58,29.45,29.58,300.0,22.7936,22.8942,22.7936,22.8942,300.0
2011-11-03 10:00:00,28.88,29.1,28.88,29.05,300.0,22.3524,22.5227,22.3524,22.484,300.0
2011-11-03 10:30:00,29.11,29.21,29.02,29.13,500.0,22.5304,22.6078,22.4608,22.5459,500.0
2011-11-03 11:00:00,29.15,29.15,28.97,28.97,700.0,22.5614,22.5614,22.4221,22.4221,700.0
2011-11-03 11:30:00,29.0,29.27,29.0,29.27,400.0,22.4453,22.6543,22.4453,22.6543,400.0
2011-11-03 12:00:00,29.2,29.4,29.2,29.4,400.0,22.6001,22.7549,22.6001,22.7549,400.0
2011-11-03 12:30:00,29.39,29.51,29.36,29.5,800.0,22.7471,22.84,22.7239,22.8323,800.0
2011-11-03 13:00:00,29.5,29.51,29.49,29.51,500.0,22.8323,22.84,22.8245,22.84,500.0
2011-11-03 13:30:00,29.53,29.62,29.53,29.59,1200.0,22.8555,22.9252,22.8555,22.9019,1200.0
2011-11-03 14:00:00,29.56,29.61,29.51,29.51,700.0,22.8787,22.9174,22.84,22.84,700.0
2011-11-03 14:30:00,29.48,29.49,29.31,29.33,1400.0,22.8168,22.8245,22.6852,22.7007,1400.0
2011-11-03 15:00:00,29.35,29.52,29.35,29.52,1000.0,22.7162,22.8478,22.7162,22.8478,1000.0
2011-11-03 15:30:00,29.53,29.55,29.45,29.45,3400.0,22.8555,22.871,22.7936,22.7936,3400.0
2011-11-04 09:30:00,29.22,29.33,29.22,29.33,500.0,22.6156,22.7007,22.6156,22.7007,500.0
2011-11-04 10:00:00,29.12,29.2,29.12,29.2,200.0,22.5382,22.6001,22.5382,22.6001,200.0
2011-11-04 10:30:00,29.11,29.11,29.0,29.0,1200.0,22.5304,22.5304,22.4453,22.4453,1200.0
2011-11-04 11:00:00,28.98,29.02,28.94,28.94,600.0,22.4298,22.4608,22.3989,22.3989,600.0
2011-11-04 11:30:00,28.97,29.0,28.95,28.99,700.0,22.4221,22.4453,22.4066,22.4376,700.0
2011-11-04 12:00:00,29.0,29.0,28.97,29.0,900.0,22.4453,22.4453,22.4221,22.4453,900.0
2011-11-04 12:30:00,29.0,29.0,28.93,28.97,1100.0,22.4453,22.4453,22.3911,22.4221,1100.0
2011-11-04 13:00:00,29.07,29.07,29.01,29.07,600.0,22.4995,22.4995,22.453,22.4995,600.0
2011-11-04 13:30:00,29.05,29.21,29.05,29.16,1200.0,22.484,22.6078,22.484,22.5691,1200.0
2011-11-04 14:00:00,29.12,29.17,29.1,29.17,700.0,22.5382,22.5769,22.5227,22.5769,700.0
2011-11-04 14:30:00,29.18,29.18,29.07,29.07,1500.0,22.5846,22.5846,22.4995,22.4995,1500.0
2011-11-04 15:00:00,29.06,29.07,29.03,29.04,3200.0,22.4917,22.4995,22.4685,22.4763,3200.0
2011-11-04 15:30:00,29.06,29.23,29.0,29.17,6600.0,22.4917,22.6233,22.4453,22.5769,6600.0
2011-11-07 09:30:00,28.98,29.09,28.98,29.09,400.0,22.4298,22.515,22.4298,22.515,400.0
2011-11-07 10:00:00,29.09,29.09,29.09,29.09,0.0,22.515,22.515,22.515,22.515,0.0
2011-11-07 10:30:00,28.89,28.89,28.75,28.77,1400.0,22.3602,22.3602,22.2518,22.2673,1400.0
2011-11-07 11:00:00,28.78,28.84,28.78,28.84,1100.0,22.275,22.3215,22.275,22.3215,1100.0
2011-11-07 11:30:00,28.8,28.8,28.7,28.78,900.0,22.2905,22.2905,22.2131,22.275,900.0
2011-11-07 12:00:00,28.78,28.8,28.71,28.71,600.0,22.275,22.2905,22.2208,22.2208,600.0
2011-11-07 12:30:00,28.66,28.8,28.66,28.76,6700.0,22.1821,22.2905,22.1821,22.2595,6700.0
2011-11-07 13:00:00,28.78,28.82,28.78,28.82,300.0,22.275,22.306,22.275,22.306,300.0
2011-11-07 13:30:00,28.8,28.85,28.7,28.85,700.0,22.2905,22.3292,22.2131,22.3292,700.0
2011-11-07 14:00:00,28.83,28.88,28.83,28.87,600.0,22.3137,22.3524,22.3137,22.3447,600.0
2011-11-07 14:30:00,28.86,28.97,28.86,28.97,500.0,22.3369,22.4221,22.3369,22.4221,500.0
2011-11-07 15:00:00,28.99,28.99,28.79,28.8,1700.0,22.4376,22.4376,22.2828,22.2905,1700.0
2011-11-07 15:30:00,28.77,28.9,28.76,28.9,2700.0,22.2673,22.3679,22.2595,22.3679,2700.0
2011-11-08 09:30:00,29.63,29.94,29.63,29.94,1000.0,22.9329,23.1728,22.9329,23.1728,1000.0
2011-11-08 10:00:00,29.94,29.96,29.88,29.88,1700.0,23.1728,23.1883,23.1264,23.1264,1700.0
2011-11-08 10:30:00,29.77,29.94,29.73,29.83,2300.0,23.0413,23.1728,23.0103,23.0877,2300.0
2011-11-08 11:00:00,29.78,29.78,29.55,29.56,1300.0,23.049,23.049,22.871,22.8787,1300.0
2011-11-08 11:30:00,29.59,29.65,29.46,29.62,1900.0,22.9019,22.9484,22.8013,22.9252,1900.0
2011-11-08 12:00:00,29.59,29.59,29.5,29.5,300.0,22.9019,22.9019,22.8323,22.8323,300.0
2011-11-08 12:30:00,29.5,29.54,29.49,29.5,3300.0,22.8323,22.8632,22.8245,22.8323,3300.0
2011-11-08 13:00:00,29.5,29.51,29.4,29.44,4000.0,22.8323,22.84,22.7549,22.7858,4000.0
2011-11-08 13:30:00,29.45,29.46,29.42,29.45,1400.0,22.7936,22.8013,22.7704,22.7936,1400.0
2011-11-08 14:00:00,29.45,29.46,29.4,29.45,2800.0,22.7936,22.8013,22.7549,22.7936,2800.0
2011-11-08 14:30:00,29.45,29.45,29.42,29.42,1500.0,22.7936,22.7936,22.7704,22.7704,1500.0
2011-11-08 15:00:00,29.44,29.46,29.44,29.44,4200.0,22.7858,22.8013,22.7858,22.7858,4200.0
2011-11-08 15:30:00,29.45,29.45,29.4,29.43,9600.0,22.7936,22.7936,22.7549,22.7781,9600.0
2011-11-09 09:30:00,28.96,29.02,28.84,28.87,2400.0,22.4143,22.4608,22.3215,22.3447,2400.0
2011-11-09 10:00:00,28.86,28.86,28.78,28.78,1600.0,22.3369,22.3369,22.275,22.275,1600.0
2011-11-09 10:30:00,28.75,28.8,28.75,28.76,300.0,22.2518,22.2905,22.2518,22.2595,300.0
2011-11-09 11:00:00,28.79,28.79,28.79,28.79,200.0,22.2828,22.2828,22.2828,22.2828,200.0
2011-11-09 11:30:00,28.73,28.73,28.73,28.73,100.0,22.2363,22.2363,22.2363,22.2363,100.0
2011-11-09 12:00:00,28.62,28.62,28.52,28.57,500.0,22.1512,22.1512,22.0738,22.1125,500.0
2011-11-09 12:30:00,28.58,28.58,28.57,28.58,500.0,22.1202,22.1202,22.1125,22.1202,500.0
2011-11-09 13:00:00,28.51,28.51,28.47,28.47,300.0,22.066,22.066,22.0351,22.0351,300.0
2011-11-09 13:30:00,28.46,28.46,28.3,28.3,1700.0,22.0273,22.0273,21.9035,21.9035,1700.0
2011-11-09 14:00:00,28.3,28.3,28.25,28.3,3300.0,21.9035,21.9035,21.8648,21.9035,3300.0
2011-11-09 14:30:00,28.33,28.35,28.32,28.34,500.0,21.9267,21.9422,21.919,21.9345,500.0
2011-11-09 15:00:00,28.33,28.34,28.33,28.34,300.0,21.9267,21.9345,21.9267,21.9345,300.0
2011-11-09 15:30:00,28.33,28.38,28.29,28.3,12800.0,21.9267,21.9654,21.8958,21.9035,12800.0
2011-11-10 09:30:00,28.79,28.79,28.73,28.73,400.0,22.2828,22.2828,22.2363,22.2363,400.0
2011-11-10 10:00:00,28.43,28.55,28.33,28.33,900.0,22.0041,22.097,21.9267,21.9267,900.0
2011-11-10 10:30:00,28.26,28.28,28.26,28.28,200.0,21.8726,21.888,21.8726,21.888,200.0
2011-11-10 11:00:00,28.2,28.24,28.13,28.13,700.0,21.8261,21.8571,21.7719,21.7719,700.0
2011-11-10 11:30:00,28.17,28.29,28.17,28.29,400.0,21.8029,21.8958,21.8029,21.8958,400.0
2011-11-10 12:00:00,28.3,28.3,28.2,28.2,700.0,21.9035,21.9035,21.8261,21.8261,700.0
2011-11-10 12:30:00,28.17,28.25,28.11,28.25,1400.0,21.8029,21.8648,21.7565,21.8648,1400.0
2011-11-10 13:00:00,28.3,28.3,28.24,28.24,700.0,21.9035,21.9035,21.8571,21.8571,700.0
2011-11-10 13:30:00,28.25,28.28,28.22,28.23,900.0,21.8648,21.888,21.8416,21.8493,900.0
2011-11-10 14:00:00,28.2,28.25,28.17,28.25,300.0,21.8261,21.8648,21.8029,21.8648,300.0
2011-11-10 14:30:00,28.15,28.17,28.05,28.05,1200.0,21.7874,21.8029,21.71,21.71,1200.0
2011-11-10 15:00:00,28.08,28.17,28.08,28.17,1300.0,21.7332,21.8029,21.7332,21.8029,1300.0
2011-11-10 15:30:00,28.14,28.2,28.03,28.2,1900.0,21.7797,21.8261,21.6945,21.8261,1900.0
2011-11-11 09:30:00,28.41,28.66,28.07,28.66,1500.0,21.9887,22.1821,21.7255,22.1821,1500.0
2011-11-11 10:00:00,28.64,28.84,28.61,28.61,1500.0,22.1667,22.3215,22.1434,22.1434,1500.0
2011-11-11 10:30:00,28.73,28.75,28.58,28.58,900.0,22.2363,22.2518,22.1202,22.1202,900.0
2011-11-11 11:00:00,28.56,28.61,28.56,28.58,600.0,22.1047,22.1434,22.1047,22.1202,600.0
2011-11-11 11:30:00,28.51,28.51,28.5,28.5,500.0,22.066,22.066,22.0583,22.0583,500.0
2011-11-11 12:00:00,28.54,28.54,28.51,28.51,200.0,22.0893,22.0893,22.066,22.066,200.0
2011-11-11 12:30:00,28.51,28.54,28.51,28.54,600.0,22.066,22.0893,22.066,22.0893,600.0
2011-11-11 13:00:00,28.48,28.48,28.22,28.22,1500.0,22.0428,22.0428,21.8416,21.8416,1500.0
2011-11-11 13:30:00,28.28,28.36,28.28,28.36,600.0,21.888,21.95,21.888,21.95,600.0
2011-11-11 14:00:00,28.35,28.56,28.35,28.47,3400.0,21.9422,22.1047,21.9422,22.0351,3400.0
2011-11-11 14:30:00,28.48,28.57,28.48,28.52,2300.0,22.0428,22.1125,22.0428,22.0738,2300.0
2011-11-11 15:00:00,28.49,28.64,28.48,28.64,1700.0,22.0506,22.1667,22.0428,22.1667,1700.0
2011-11-11 15:30:00,28.65,28.65,28.55,28.62,3200.0,22.1744,22.1744,22.097,22.1512,3200.0
2011-11-14 09:30:00,28.52,28.7,28.43,28.56,800.0,22.0738,22.2131,22.0041,22.1047,800.0
2011-11-14 10:00:00,28.56,28.56,28.56,28.56,0.0,22.1047,22.1047,22.1047,22.1047,0.0
2011-11-14 10:30:00,28.28,28.44,28.28,28.37,1000.0,21.888,22.0119,21.888,21.9577,1000.0
2011-11-14 11:00:00,28.31,28.32,28.29,28.32,400.0,21.9113,21.919,21.8958,21.919,400.0
2011-11-14 11:30:00,28.3,28.3,28.26,28.26,600.0,21.9035,21.9035,21.8726,21.8726,600.0
2011-11-14 12:00:00,28.25,28.25,28.16,28.23,600.0,21.8648,21.8648,21.7952,21.8493,600.0
2011-11-14 12:30:00,28.25,28.29,28.24,28.29,800.0,21.8648,21.8958,21.8571,21.8958,800.0
2011-11-14 13:00:00,28.29,28.32,28.23,28.32,700.0,21.8958,21.919,21.8493,21.919,700.0
2011-11-14 13:30:00,28.32,28.39,28.32,28.39,700.0,21.919,21.9732,21.919,21.9732,700.0
2011-11-14 14:00:00,28.46,28.5,28.46,28.49,800.0,22.0273,22.0583,22.0273,22.0506,800.0
2011-11-14 14:30:00,28.48,28.49,28.48,28.49,700.0,22.0428,22.0506,22.0428,22.0506,700.0
2011-11-14 15:00:00,28.48,28.55,28.48,28.55,1500.0,22.0428,22.097,22.0428,22.097,1500.0
2011-11-14 15:30:00,28.61,28.73,28.45,28.71,4300.0,22.1434,22.2363,22.0196,22.2208,4300.0
2011-11-15 09:30:00,28.82,29.01,28.81,29.01,500.0,22.306,22.453,22.2982,22.453,500.0
2011-11-15 10:00:00,28.91,28.91,28.88,28.88,200.0,22.3756,22.3756,22.3524,22.3524,200.0
2011-11-15 10:30:00,28.92,28.92,28.75,28.75,600.0,22.3834,22.3834,22.2518,22.2518,600.0
2011-11-15 11:00:00,28.79,28.79,28.7,28.7,400.0,22.2828,22.2828,22.2131,22.2131,400.0
2011-11-15 11:30:00,28.74,28.8,28.72,28.8,400.0,22.2441,22.2905,22.2286,22.2905,400.0
2011-11-15 12:00:00,28.72,28.72,28.7,28.7,800.0,22.2286,22.2286,22.2131,22.2131,800.0
2011-11-15 12:30:00,28.86,28.86,28.72,28.84,1900.0,22.3369,22.3369,22.2286,22.3215,1900.0
2011-11-15 13:00:00,28.83,28.85,28.8,28.8,900.0,22.3137,22.3292,22.2905,22.2905,900.0
2011-11-15 13:30:00,28.82,28.9,28.82,28.89,1200.0,22.306,22.3679,22.306,22.3602,1200.0
2011-11-15 14:00:00,28.84,28.88,28.81,28.84,2100.0,22.3215,22.3524,22.2982,22.3215,2100.0
2011-11-15 14:30:00,28.84,28.84,28.79,28.84,1300.0,22.3215,22.3215,22.2828,22.3215,1300.0
2011-11-15 15:00:00,28.79,28.88,28.79,28.88,400.0,22.2828,22.3524,22.2828,22.3524,400.0
2011-11-15 15:30:00,29.04,29.04,29.0,29.01,1600.0,22.4763,22.4763,22.4453,22.453,1600.0
2011-11-16 10:00:00,28.96,28.98,28.96,28.98,200.0,22.4143,22.4298,22.4143,22.4298,200.0
2011-11-16 10:30:00,29.02,29.09,29.02,29.09,300.0,22.4608,22.515,22.4608,22.515,300.0
2011-11-16 11:00:00,29.17,29.27,29.06,29.06,2500.0,22.5769,22.6543,22.4917,22.4917,2500.0
2011-11-16 11:30:00,29.05,29.05,28.96,28.97,2700.0,22.484,22.484,22.4143,22.4221,2700.0
2011-11-16 12:00:00,28.96,28.96,28.95,28.96,700.0,22.4143,22.4143,22.4066,22.4143,700.0
2011-11-16 12:30:00,28.93,28.99,28.93,28.99,300.0,22.3911,22.4376,22.3911,22.4376,300.0
2011-11-16 13:00:00,28.93,28.97,28.92,28.97,700.0,22.3911,22.4221,22.3834,22.4221,700.0
2011-11-16 13:30:00,29.03,29.11,29.03,29.08,900.0,22.4685,22.5304,22.4685,22.5072,900.0
2011-11-16 14:00:00,29.1,29.15,29.06,29.13,900.0,22.5227,22.5614,22.4917,22.5459,900.0
2011-11-16 14:30:00,29.11,29.16,29.09,29.1,700.0,22.5304,22.5691,22.515,22.5227,700.0
2011-11-16 15:00:00,29.11,29.14,29.05,29.05,1700.0,22.5304,22.5537,22.484,22.484,1700.0
2011-11-16 15:30:00,29.05,29.05,28.73,28.78,4100.0,22.484,22.484,22.2363,22.275,4100.0
2011-11-17 09:30:00,28.68,28.92,28.67,28.92,600.0,22.1976,22.3834,22.1899,22.3834,600.0
2011-11-17 10:00:00,28.94,29.03,28.71,28.71,1900.0,22.3989,22.4685,22.2208,22.2208,1900.0
2011-11-17 10:30:00,28.76,28.85,28.76,28.85,700.0,22.2595,22.3292,22.2595,22.3292,700.0
2011-11-17 11:00:00,28.87,28.87,28.79,28.8,1100.0,22.3447,22.3447,22.2828,22.2905,1100.0
2011-11-17 11:30:00,28.72,28.72,28.69,28.7,900.0,22.2286,22.2286,22.2054,22.2131,900.0
2011-11-17 12:00:00,28.7,28.7,28.7,28.7,0.0,22.2131,22.2131,22.2131,22.2131,0.0
2011-11-17 12:30:00,28.7,28.71,28.51,28.51,11000.0,22.2131,22.2208,22.066,22.066,11000.0
2011-11-17 13:00:00,28.58,28.58,28.45,28.5,1400.0,22.1202,22.1202,22.0196,22.0583,1400.0
2011-11-17 13:30:00,28.48,28.5,28.44,28.45,2500.0,22.0428,22.0583,22.0119,22.0196,2500.0
2011-11-17 14:00:00,28.45,28.47,28.42,28.47,700.0,22.0196,22.0351,21.9964,22.0351,700.0
2011-11-17 14:30:00,28.44,28.54,28.44,28.53,1400.0,22.0119,22.0893,22.0119,22.0815,1400.0
2011-11-17 15:00:00,28.5,28.64,28.5,28.61,3500.0,22.0583,22.1667,22.0583,22.1434,3500.0
2011-11-17 15:30:00,28.46,28.51,28.4,28.51,1800.0,22.0273,22.066,21.9809,22.066,1800.0
2011-11-18 09:30:00,28.66,28.7,28.5,28.7,1600.0,22.1821,22.2131,22.0583,22.2131,1600.0
2011-11-18 10:00:00,28.67,28.67,28.3,28.32,3800.0,22.1899,22.1899,21.9035,21.919,3800.0
2011-11-18 10:30:00,28.34,28.43,28.33,28.42,1500.0,21.9345,22.0041,21.9267,21.9964,1500.0
2011-11-18 11:00:00,28.37,28.37,28.3,28.35,600.0,21.9577,21.9577,21.9035,21.9422,600.0
2011-11-18 11:30:00,28.36,28.36,28.31,28.32,900.0,21.95,21.95,21.9113,21.919,900.0
2011-11-18 12:00:00,28.29,28.41,28.29,28.4,900.0,21.8958,21.9887,21.8958,21.9809,900.0
2011-11-18 12:30:00,28.41,28.44,28.41,28.41,1000.0,21.9887,22.0119,21.9887,21.9887,1000.0
2011-11-18 13:00:00,28.42,28.42,28.35,28.37,1200.0,21.9964,21.9964,21.9422,21.9577,1200.0
2011-11-18 13:30:00,28.41,28.41,28.31,28.31,600.0,21.9887,21.9887,21.9113,21.9113,600.0
2011-11-18 14:00:00,28.29,28.36,28.29,28.36,500.0,21.8958,21.95,21.8958,21.95,500.0
2011-11-18 14:30:00,28.36,28.47,28.36,28.45,1300.0,21.95,22.0351,21.95,22.0196,1300.0
2011-11-18 15:00:00,28.43,28.54,28.43,28.54,1200.0,22.0041,22.0893,22.0041,22.0893,1200.0
2011-11-18 15:30:00,28.51,28.57,28.39,28.49,3900.0,22.066,22.1125,21.9732,22.0506,3900.0
2011-11-21 09:30:00,27.85,28.08,27.84,28.04,2300.0,21.5552,21.7332,21.5475,21.7023,2300.0
2011-11-21 10:00:00,28.13,28.49,28.13,28.49,1900.0,21.7719,22.0506,21.7719,22.0506,1900.0
2011-11-21 10:30:00,28.38,28.38,28.28,28.28,800.0,21.9654,21.9654,21.888,21.888,800.0
2011-11-21 11:00:00,28.27,28.77,28.25,28.52,7400.0,21.8803,22.2673,21.8648,22.0738,7400.0
2011-11-21 11:30:00,28.48,28.7,28.48,28.7,1700.0,22.0428,22.2131,22.0428,22.2131,1700.0
2011-11-21 12:00:00,28.65,28.65,28.52,28.54,800.0,22.1744,22.1744,22.0738,22.0893,800.0
2011-11-21 12:30:00,28.5,28.52,28.49,28.5,1100.0,22.0583,22.0738,22.0506,22.0583,1100.0
2011-11-21 13:00:00,28.47,28.5,28.47,28.49,400.0,22.0351,22.0583,22.0351,22.0506,400.0
2011-11-21 13:30:00,28.55,28.55,28.5,28.5,300.0,22.097,22.097,22.0583,22.0583,300.0
2011-11-21 14:00:00,28.55,28.61,28.55,28.61,300.0,22.097,22.1434,22.097,22.1434,300.0
2011-11-21 14:30:00,28.56,28.64,28.56,28.58,2100.0,22.1047,22.1667,22.1047,22.1202,2100.0
2011-11-21 15:00:00,28.54,28.54,28.45,28.52,2100.0,22.0893,22.0893,22.0196,22.0738,2100.0
2011-11-21 15:30:00,28.51,28.51,28.31,28.31,2100.0,22.066,22.066,21.9113,21.9113,2100.0
2011-11-22 09:30:00,27.78,28.09,27.78,27.8,2600.0,21.501,21.741,21.501,21.5165,2600.0
2011-11-22 10:00:00,27.8,27.94,27.79,27.93,1600.0,21.5165,21.6249,21.5088,21.6171,1600.0
2011-11-22 10:30:00,27.91,27.91,27.69,27.69,700.0,21.6017,21.6017,21.4314,21.4314,700.0
2011-11-22 11:00:00,27.61,27.73,27.6,27.62,3400.0,21.3695,21.4623,21.3617,21.3772,3400.0
2011-11-22 11:30:00,27.66,27.78,27.64,27.69,2700.0,21.4082,21.501,21.3927,21.4314,2700.0
2011-11-22 12:00:00,27.84,27.92,27.83,27.9,3200.0,21.5475,21.6094,21.5397,21.5939,3200.0
2011-11-22 12:30:00,27.92,28.05,27.92,28.05,2800.0,21.6094,21.71,21.6094,21.71,2800.0
2011-11-22 13:00:00,28.09,28.18,28.09,28.16,800.0,21.741,21.8106,21.741,21.7952,800.0
2011-11-22 13:30:00,28.23,28.23,28.1,28.1,800.0,21.8493,21.8493,21.7487,21.7487,800.0
2011-11-22 14:00:00,28.13,28.15,28.07,28.07,900.0,21.7719,21.7874,21.7255,21.7255,900.0
2011-11-22 14:30:00,28.09,28.15,28.07,28.08,1100.0,21.741,21.7874,21.7255,21.7332,1100.0
2011-11-22 15:00:00,28.07,28.2,28.07,28.18,1400.0,21.7255,21.8261,21.7255,21.8106,1400.0
2011-11-22 15:30:00,28.15,28.21,28.14,28.17,3000.0,21.7874,21.8339,21.7797,21.8029,3000.0
2011-11-23 09:30:00,27.88,27.88,27.71,27.71,300.0,21.5784,21.5784,21.4469,21.4469,300.0
2011-11-23 10:00:00,27.69,27.75,27.69,27.75,600.0,21.4314,21.4778,21.4314,21.4778,600.0
2011-11-23 10:30:00,27.73,27.73,27.72,27.72,300.0,21.4623,21.4623,21.4546,21.4546,300.0
2011-11-23 11:00:00,27.73,27.73,27.58,27.61,1600.0,21.4623,21.4623,21.3463,21.3695,1600.0
2011-11-23 11:30:00,27.51,27.51,27.48,27.48,900.0,21.2921,21.2921,21.2689,21.2689,900.0
2011-11-23 12:00:00,27.46,27.46,27.46,27.46,200.0,21.2534,21.2534,21.2534,21.2534,200.0
2011-11-23 12:30:00,27.45,27.52,27.45,27.52,400.0,21.2456,21.2998,21.2456,21.2998,400.0
2011-11-23 13:00:00,27.47,27.5,27.47,27.5,700.0,21.2611,21.2843,21.2611,21.2843,700.0
2011-11-23 13:30:00,27.5,27.55,27.5,27.54,3900.0,21.2843,21.323,21.2843,21.3153,3900.0
2011-11-23 14:00:00,27.52,27.53,27.45,27.5,1800.0,21.2998,21.3076,21.2456,21.2843,1800.0
2011-11-23 14:30:00,27.54,27.57,27.53,27.57,1400.0,21.3153,21.3385,21.3076,21.3385,1400.0
2011-11-23 15:00:00,27.5,27.52,27.45,27.45,1000.0,21.2843,21.2998,21.2456,21.2456,1000.0
2011-11-23 15:30:00,27.46,27.47,27.25,27.25,1500.0,21.2534,21.2611,21.0908,21.0908,1500.0
2011-11-25 09:30:00,27.25,27.4,27.25,27.4,200.0,21.0908,21.2069,21.0908,21.2069,200.0
2011-11-25 10:00:00,27.5,27.57,27.49,27.57,400.0,21.2843,21.3385,21.2766,21.3385,400.0
2011-11-25 10:30:00,27.55,27.58,27.55,27.58,300.0,21.323,21.3463,21.323,21.3463,300.0
2011-11-25 11:00:00,27.56,27.58,27.52,27.57,700.0,21.3308,21.3463,21.2998,21.3385,700.0
2011-11-25 11:30:00,27.53,27.53,27.44,27.47,400.0,21.3076,21.3076,21.2379,21.2611,400.0
2011-11-25 12:00:00,27.44,27.5,27.42,27.5,700.0,21.2379,21.2843,21.2224,21.2843,700.0
2011-11-25 12:30:00,27.47,27.49,27.47,27.47,500.0,21.2611,21.2766,21.2611,21.2611,500.0
2011-11-28 09:30:00,27.86,27.86,27.68,27.71,700.0,21.563,21.563,21.4236,21.4469,700.0
2011-11-28 10:00:00,27.88,27.88,27.88,27.88,800.0,21.5784,21.5784,21.5784,21.5784,800.0
2011-11-28 10:30:00,27.84,27.84,27.8,27.8,1100.0,21.5475,21.5475,21.5165,21.5165,1100.0
2011-11-28 11:00:00,27.77,27.79,27.77,27.79,300.0,21.4933,21.5088,21.4933,21.5088,300.0
2011-11-28 11:30:00,27.79,27.85,27.64,27.65,1900.0,21.5088,21.5552,21.3927,21.4004,1900.0
2011-11-28 12:00:00,27.66,27.69,27.61,27.66,1100.0,21.4082,21.4314,21.3695,21.4082,1100.0
2011-11-28 12:30:00,27.62,27.74,27.62,27.71,700.0,21.3772,21.4701,21.3772,21.4469,700.0
2011-11-28 13:00:00,27.72,27.91,27.72,27.89,900.0,21.4546,21.6017,21.4546,21.5862,900.0
2011-11-28 13:30:00,27.95,27.97,27.93,27.97,600.0,21.6326,21.6481,21.6171,21.6481,600.0
2011-11-28 14:00:00,27.97,28.09,27.97,28.07,800.0,21.6481,21.741,21.6481,21.7255,800.0
2011-11-28 14:30:00,28.06,28.07,28.04,28.07,900.0,21.7178,21.7255,21.7023,21.7255,900.0
2011-11-28 15:00:00,28.08,28.09,28.07,28.09,1400.0,21.7332,21.741,21.7255,21.741,1400.0
2011-11-28 15:30:00,28.12,28.49,28.12,28.49,5700.0,21.7642,22.0506,21.7642,22.0506,5700.0
2011-11-29 09:30:00,28.5,28.53,28.42,28.5,1000.0,22.0583,22.0815,21.9964,22.0583,1000.0
2011-11-29 10:00:00,28.5,28.62,28.47,28.53,900.0,22.0583,22.1512,22.0351,22.0815,900.0
2011-11-29 10:30:00,28.53,28.55,28.5,28.55,300.0,22.0815,22.097,22.0583,22.097,300.0
2011-11-29 11:00:00,28.51,28.65,28.51,28.55,1300.0,22.066,22.1744,22.066,22.097,1300.0
2011-11-29 11:30:00,28.61,28.64,28.45,28.45,400.0,22.1434,22.1667,22.0196,22.0196,400.0
2011-11-29 12:00:00,28.51,28.56,28.51,28.56,400.0,22.066,22.1047,22.066,22.1047,400.0
2011-11-29 12:30:00,28.55,28.55,28.43,28.54,600.0,22.097,22.097,22.0041,22.0893,600.0
2011-11-29 13:00:00,28.56,28.84,28.53,28.83,1600.0,22.1047,22.3215,22.0815,22.3137,1600.0
2011-11-29 13:30:00,28.82,28.82,28.72,28.72,800.0,22.306,22.306,22.2286,22.2286,800.0
2011-11-29 14:00:00,28.79,28.83,28.79,28.82,900.0,22.2828,22.3137,22.2828,22.306,900.0
2011-11-29 14:30:00,28.81,28.82,28.79,28.79,1100.0,22.2982,22.306,22.2828,22.2828,1100.0
2011-11-29 15:00:00,28.82,28.88,28.82,28.88,400.0,22.306,22.3524,22.306,22.3524,400.0
2011-11-29 15:30:00,28.89,28.9,28.59,28.59,4600.0,22.3602,22.3679,22.128,22.128,4600.0
2011-11-30 09:30:00,28.72,29.63,28.7,29.53,1900.0,22.2286,22.9329,22.2131,22.8555,1900.0
2011-11-30 10:00:00,29.6,29.6,29.4,29.57,1300.0,22.9097,22.9097,22.7549,22.8865,1300.0
2011-11-30 10:30:00,29.6,29.86,29.58,29.86,2500.0,22.9097,23.1109,22.8942,23.1109,2500.0
2011-11-30 11:00:00,29.83,29.83,29.75,29.75,2900.0,23.0877,23.0877,23.0258,23.0258,2900.0
2011-11-30 11:30:00,29.76,29.76,29.49,29.49,4600.0,23.0335,23.0335,22.8245,22.8245,4600.0
2011-11-30 12:00:00,29.46,29.53,29.46,29.5,800.0,22.8013,22.8555,22.8013,22.8323,800.0
2011-11-30 12:30:00,29.64,29.71,29.64,29.71,800.0,22.9406,22.9948,22.9406,22.9948,800.0
2011-11-30 13:00:00,29.74,29.74,29.73,29.73,200.0,23.018,23.018,23.0103,23.0103,200.0
2011-11-30 13:30:00,29.71,29.72,29.71,29.72,300.0,22.9948,23.0026,22.9948,23.0026,300.0
2011-11-30 14:00:00,29.75,29.75,29.75,29.75,100.0,23.0258,23.0258,23.0258,23.0258,100.0
2011-11-30 14:30:00,29.92,29.96,29.9,29.96,1500.0,23.1574,23.1883,23.1419,23.1883,1500.0
2011-11-30 15:00:00,29.97,29.99,29.88,29.93,9000.0,23.1961,23.2115,23.1264,23.1651,9000.0
2011-11-30 15:30:00,29.88,30.0,29.88,30.0,2800.0,23.1264,23.2193,23.1264,23.2193,2800.0
2011-12-01 09:30:00,29.72,29.96,29.72,29.95,2100.0,23.0026,23.1883,23.0026,23.1806,2100.0
2011-12-01 10:00:00,29.98,30.0,29.7,29.7,5300.0,23.2038,23.2193,22.9871,22.9871,5300.0
2011-12-01 10:30:00,29.7,29.7,29.55,29.66,1500.0,22.9871,22.9871,22.871,22.9561,1500.0
2011-12-01 11:00:00,29.63,29.81,29.63,29.81,1000.0,22.9329,23.0722,22.9329,23.0722,1000.0
2011-12-01 11:30:00,29.78,30.0,29.78,29.97,6000.0,23.049,23.2193,23.049,23.1961,6000.0
2011-12-01 12:00:00,29.98,30.0,29.97,30.0,4000.0,23.2038,23.2193,23.1961,23.2193,4000.0
2011-12-01 12:30:00,29.99,29.99,29.88,29.88,1000.0,23.2115,23.2115,23.1264,23.1264,1000.0
2011-12-01 13:00:00,29.83,29.89,29.8,29.84,900.0,23.0877,23.1341,23.0645,23.0954,900.0
2011-12-01 13:30:00,29.83,30.0,29.83,29.99,15100.0,23.0877,23.2193,23.0877,23.2115,15100.0
2011-12-01 14:00:00,29.99,30.0,29.9,29.9,1300.0,23.2115,23.2193,23.1419,23.1419,1300.0
2011-12-01 14:30:00,29.91,29.91,29.83,29.86,1300.0,23.1496,23.1496,23.0877,23.1109,1300.0
2011-12-01 15:00:00,29.85,30.01,29.82,29.84,36200.0,23.1032,23.227,23.08,23.0954,36200.0
2011-12-01 15:30:00,29.85,30.0,29.75,29.97,5600.0,23.1032,23.2193,23.0258,23.1961,5600.0
2011-12-02 09:30:00,30.09,30.44,30.09,30.44,2300.0,23.2889,23.5598,23.2889,23.5598,2300.0
2011-12-02 10:00:00,30.45,30.52,30.45,30.52,600.0,23.5676,23.6217,23.5676,23.6217,600.0
2011-12-02 10:30:00,30.52,30.53,30.36,30.43,1700.0,23.6217,23.6295,23.4979,23.5521,1700.0
2011-12-02 11:00:00,30.34,30.34,30.22,30.31,1000.0,23.4824,23.4824,23.3895,23.4592,1000.0
2011-12-02 11:30:00,30.34,30.34,30.21,30.26,500.0,23.4824,23.4824,23.3818,23.4205,500.0
2011-12-02 12:00:00,30.26,30.34,30.26,30.29,500.0,23.4205,23.4824,23.4205,23.4437,500.0
2011-12-02 12:30:00,30.29,30.32,30.28,30.29,1000.0,23.4437,23.4669,23.436,23.4437,1000.0
2011-12-02 13:00:00,30.25,30.25,30.19,30.19,1000.0,23.4128,23.4128,23.3663,23.3663,1000.0
2011-12-02 13:30:00,30.17,30.18,30.1,30.1,1700.0,23.3508,23.3586,23.2967,23.2967,1700.0
2011-12-02 14:00:00,30.09,30.09,30.03,30.03,600.0,23.2889,23.2889,23.2425,23.2425,600.0
2011-12-02 14:30:00,30.0,30.06,30.0,30.06,600.0,23.2193,23.2657,23.2193,23.2657,600.0
2011-12-02 15:00:00,29.99,30.0,29.97,29.97,500.0,23.2115,23.2193,23.1961,23.1961,500.0
2011-12-02 15:30:00,29.97,30.0,29.88,30.0,2400.0,23.1961,23.2193,23.1264,23.2193,2400.0
2011-12-05 09:30:00,30.31,30.31,30.16,30.22,800.0,23.4592,23.4592,23.3431,23.3895,800.0
2011-12-05 10:00:00,30.17,30.22,30.16,30.2,800.0,23.3508,23.3895,23.3431,23.3741,800.0
2011-12-05 10:30:00,30.21,30.24,30.2,30.22,600.0,23.3818,23.405,23.3741,23.3895,600.0
2011-12-05 11:00:00,30.26,30.26,30.2,30.21,1200.0,23.4205,23.4205,23.3741,23.3818,1200.0
2011-12-05 11:30:00,30.22,30.22,30.16,30.16,1800.0,23.3895,23.3895,23.3431,23.3431,1800.0
2011-12-05 12:00:00,30.16,30.25,30.16,30.25,1200.0,23.3431,23.4128,23.3431,23.4128,1200.0
2011-12-05 12:30:00,30.22,30.26,30.2,30.26,1500.0,23.3895,23.4205,23.3741,23.4205,1500.0
2011-12-05 13:00:00,30.25,30.27,30.22,30.25,1500.0,23.4128,23.4282,23.3895,23.4128,1500.0
2011-12-05 13:30:00,30.22,30.24,30.15,30.15,1000.0,23.3895,23.405,23.3354,23.3354,1000.0
2011-12-05 14:00:00,29.99,29.99,29.79,29.92,3700.0,23.2115,23.2115,23.0567,23.1574,3700.0
2011-12-05 14:30:00,29.94,29.94,29.92,29.92,400.0,23.1728,23.1728,23.1574,23.1574,400.0
2011-12-05 15:00:00,29.92,29.92,29.69,29.81,1400.0,23.1574,23.1574,22.9793,23.0722,1400.0
2011-12-05 15:30:00,29.75,29.83,29.75,29.8,5500.0,23.0258,23.0877,23.0258,23.0645,5500.0
2011-12-06 09:30:00,29.49,29.59,29.48,29.59,3600.0,22.8245,22.9019,22.8168,22.9019,3600.0
2011-12-06 10:00:00,29.55,29.68,29.53,29.68,800.0,22.871,22.9716,22.8555,22.9716,800.0
2011-12-06 10:30:00,29.64,29.64,29.51,29.52,1000.0,22.9406,22.9406,22.84,22.8478,1000.0
2011-12-06 11:00:00,29.51,29.59,29.51,29.59,900.0,22.84,22.9019,22.84,22.9019,900.0
2011-12-06 11:30:00,29.58,29.62,29.58,29.62,600.0,22.8942,22.9252,22.8942,22.9252,600.0
2011-12-06 12:00:00,29.68,29.69,29.57,29.58,1000.0,22.9716,22.9793,22.8865,22.8942,1000.0
2011-12-06 12:30:00,29.64,29.67,29.64,29.67,400.0,22.9406,22.9639,22.9406,22.9639,400.0
2011-12-06 13:00:00,29.59,29.64,29.55,29.64,700.0,22.9019,22.9406,22.871,22.9406,700.0
2011-12-06 13:30:00,29.67,29.67,29.6,29.6,200.0,22.9639,22.9639,22.9097,22.9097,200.0
2011-12-06 14:00:00,29.62,29.62,29.56,29.59,900.0,22.9252,22.9252,22.8787,22.9019,900.0
2011-12-06 14:30:00,29.6,29.62,29.6,29.62,300.0,22.9097,22.9252,22.9097,22.9252,300.0
2011-12-06 15:00:00,29.62,29.62,29.55,29.56,1300.0,22.9252,22.9252,22.871,22.8787,1300.0
2011-12-06 15:30:00,29.56,29.61,29.55,29.55,1500.0,22.8787,22.9174,22.871,22.871,1500.0
2011-12-07 09:30:00,29.28,29.28,29.28,29.28,300.0,22.662,22.662,22.662,22.662,300.0
2011-12-07 10:00:00,29.33,29.33,29.24,29.24,300.0,22.7007,22.7007,22.6311,22.6311,300.0
2011-12-07 10:30:00,29.16,29.19,29.09,29.1,1500.0,22.5691,22.5924,22.515,22.5227,1500.0
2011-12-07 11:00:00,29.11,29.12,29.11,29.11,900.0,22.5304,22.5382,22.5304,22.5304,900.0
2011-12-07 11:30:00,29.11,29.24,29.11,29.24,900.0,22.5304,22.6311,22.5304,22.6311,900.0
2011-12-07 12:00:00,29.29,29.37,29.28,29.37,1000.0,22.6697,22.7317,22.662,22.7317,1000.0
2011-12-07 12:30:00,29.38,29.38,29.28,29.38,2000.0,22.7394,22.7394,22.662,22.7394,2000.0
2011-12-07 13:00:00,29.34,29.34,29.27,29.31,1100.0,22.7084,22.7084,22.6543,22.6852,1100.0
2011-12-07 13:30:00,29.31,29.31,29.31,29.31,100.0,22.6852,22.6852,22.6852,22.6852,100.0
2011-12-07 14:00:00,29.29,29.29,29.28,29.28,400.0,22.6697,22.6697,22.662,22.662,400.0
2011-12-07 14:30:00,29.28,29.3,29.28,29.28,500.0,22.662,22.6775,22.662,22.662,500.0
2011-12-07 15:00:00,29.3,29.59,29.29,29.59,5000.0,22.6775,22.9019,22.6697,22.9019,5000.0
2011-12-07 15:30:00,29.58,29.59,29.5,29.5,7000.0,22.8942,22.9019,22.8323,22.8323,7000.0
2011-12-08 09:30:00,29.16,29.16,29.07,29.07,500.0,22.5691,22.5691,22.4995,22.4995,500.0
2011-12-08 10:00:00,29.01,29.09,29.0,29.09,900.0,22.453,22.515,22.4453,22.515,900.0
2011-12-08 10:30:00,29.1,29.23,29.1,29.23,300.0,22.5227,22.6233,22.5227,22.6233,300.0
2011-12-08 11:00:00,29.16,29.16,29.0,29.14,1300.0,22.5691,22.5691,22.4453,22.5537,1300.0
2011-12-08 11:30:00,29.04,29.09,29.04,29.06,400.0,22.4763,22.515,22.4763,22.4917,400.0
2011-12-08 12:00:00,29.06,29.14,29.05,29.05,500.0,22.4917,22.5537,22.484,22.484,500.0
2011-12-08 12:30:00,29.1,29.1,29.03,29.07,800.0,22.5227,22.5227,22.4685,22.4995,800.0
2011-12-08 13:00:00,28.99,29.11,28.99,29.11,500.0,22.4376,22.5304,22.4376,22.5304,500.0
2011-12-08 13:30:00,29.13,29.13,29.04,29.05,600.0,22.5459,22.5459,22.4763,22.484,600.0
2011-12-08 14:00:00,29.1,29.15,29.07,29.14,500.0,22.5227,22.5614,22.4995,22.5537,500.0
2011-12-08 14:30:00,29.11,29.14,29.06,29.08,800.0,22.5304,22.5537,22.4917,22.5072,800.0
2011-12-08 15:00:00,29.07,29.16,28.92,29.16,1600.0,22.4995,22.5691,22.3834,22.5691,1600.0
2011-12-08 15:30:00,29.18,29.18,28.95,29.1,2700.0,22.5846,22.5846,22.4066,22.5227,2700.0
2011-12-09 09:30:00,29.33,29.33,29.07,29.18,600.0,22.7007,22.7007,22.4995,22.5846,600.0
2011-12-09 10:00:00,29.37,29.44,29.32,29.32,1800.0,22.7317,22.7858,22.693,22.693,1800.0
2011-12-09 10:30:00,29.35,29.39,29.25,29.32,1500.0,22.7162,22.7471,22.6388,22.693,1500.0
2011-12-09 11:00:00,29.32,29.39,29.31,29.39,1700.0,22.693,22.7471,22.6852,22.7471,1700.0
2011-12-09 11:30:00,29.39,29.49,29.38,29.38,1700.0,22.7471,22.8245,22.7394,22.7394,1700.0
2011-12-09 12:00:00,29.38,29.45,29.36,29.41,1200.0,22.7394,22.7936,22.7239,22.7626,1200.0
2011-12-09 12:30:00,29.4,29.4,29.36,29.39,400.0,22.7549,22.7549,22.7239,22.7471,400.0
2011-12-09 13:00:00,29.4,29.4,29.35,29.35,700.0,22.7549,22.7549,22.7162,22.7162,700.0
2011-12-09 13:30:00,29.35,29.39,29.35,29.39,700.0,22.7162,22.7471,22.7162,22.7471,700.0
2011-12-09 14:00:00,29.4,29.44,29.4,29.44,500.0,22.7549,22.7858,22.7549,22.7858,500.0
2011-12-09 14:30:00,29.42,29.46,29.36,29.46,600.0,22.7704,22.8013,22.7239,22.8013,600.0
2011-12-09 15:00:00,29.45,29.45,29.38,29.45,800.0,22.7936,22.7936,22.7394,22.7936,800.0
2011-12-09 15:30:00,29.46,29.5,29.35,29.35,3500.0,22.8013,22.8323,22.7162,22.7162,3500.0
2011-12-12 09:30:00,28.92,29.08,28.92,28.99,700.0,22.3834,22.5072,22.3834,22.4376,700.0
2011-12-12 10:00:00,28.95,28.95,28.87,28.87,300.0,22.4066,22.4066,22.3447,22.3447,300.0
2011-12-12 10:30:00,28.82,28.82,28.8,28.8,400.0,22.306,22.306,22.2905,22.2905,400.0
2011-12-12 11:00:00,28.8,28.8,28.74,28.76,1300.0,22.2905,22.2905,22.2441,22.2595,1300.0
2011-12-12 11:30:00,28.73,28.73,28.67,28.67,200.0,22.2363,22.2363,22.1899,22.1899,200.0
2011-12-12 12:00:00,28.6,28.66,28.6,28.65,500.0,22.1357,22.1821,22.1357,22.1744,500.0
2011-12-12 12:30:00,28.64,28.65,28.62,28.62,300.0,22.1667,22.1744,22.1512,22.1512,300.0
2011-12-12 13:00:00,28.56,28.59,28.55,28.59,400.0,22.1047,22.128,22.097,22.128,400.0
2011-12-12 13:30:00,28.63,28.63,28.63,28.63,100.0,22.1589,22.1589,22.1589,22.1589,100.0
2011-12-12 14:00:00,28.56,28.74,28.5,28.61,2300.0,22.1047,22.2441,22.0583,22.1434,2300.0
2011-12-12 14:30:00,28.59,28.65,28.58,28.62,1600.0,22.128,22.1744,22.1202,22.1512,1600.0
2011-12-12 15:00:00,28.62,28.63,28.54,28.56,1200.0,22.1512,22.1589,22.0893,22.1047,1200.0
2011-12-12 15:30:00,28.56,28.63,28.55,28.55,2000.0,22.1047,22.1589,22.097,22.097,2000.0
2011-12-13 09:30:00,29.05,29.05,28.99,28.99,200.0,22.484,22.484,22.4376,22.4376,200.0
2011-12-13 10:00:00,29.0,29.0,28.76,28.76,400.0,22.4453,22.4453,22.2595,22.2595,400.0
2011-12-13 10:30:00,28.7,28.7,28.57,28.7,1600.0,22.2131,22.2131,22.1125,22.2131,1600.0
2011-12-13 11:00:00,28.64,28.64,28.55,28.58,500.0,22.1667,22.1667,22.097,22.1202,500.0
2011-12-13 11:30:00,28.57,28.57,28.53,28.56,1400.0,22.1125,22.1125,22.0815,22.1047,1400.0
2011-12-13 12:00:00,28.55,28.57,28.53,28.57,1300.0,22.097,22.1125,22.0815,22.1125,1300.0
2011-12-13 12:30:00,28.52,28.56,28.52,28.56,600.0,22.0738,22.1047,22.0738,22.1047,600.0
2011-12-13 13:00:00,28.49,28.51,28.49,28.51,300.0,22.0506,22.066,22.0506,22.066,300.0
2011-12-13 13:30:00,28.52,28.55,28.5,28.5,600.0,22.0738,22.097,22.0583,22.0583,600.0
2011-12-13 14:00:00,28.52,28.56,28.48,28.48,700.0,22.0738,22.1047,22.0428,22.0428,700.0
2011-12-13 14:30:00,28.48,28.48,28.31,28.38,800.0,22.0428,22.0428,21.9113,21.9654,800.0
2011-12-13 15:00:00,28.39,28.43,28.24,28.24,1500.0,21.9732,22.0041,21.8571,21.8571,1500.0
2011-12-13 15:30:00,28.15,28.27,28.07,28.23,3100.0,21.7874,21.8803,21.7255,21.8493,3100.0
2011-12-14 09:30:00,28.15,28.15,27.93,27.93,300.0,21.7874,21.7874,21.6171,21.6171,300.0
2011-12-14 10:00:00,27.84,27.84,27.77,27.77,600.0,21.5475,21.5475,21.4933,21.4933,600.0
2011-12-14 10:30:00,27.77,27.78,27.52,27.54,2700.0,21.4933,21.501,21.2998,21.3153,2700.0
2011-12-14 11:00:00,27.53,27.55,27.31,27.31,3300.0,21.3076,21.323,21.1373,21.1373,3300.0
2011-12-14 11:30:00,27.33,27.4,27.31,27.37,2700.0,21.1528,21.2069,21.1373,21.1837,2700.0
2011-12-14 12:00:00,27.37,27.48,27.37,27.48,1300.0,21.1837,21.2689,21.1837,21.2689,1300.0
2011-12-14 12:30:00,27.5,27.5,27.43,27.43,1000.0,21.2843,21.2843,21.2302,21.2302,1000.0
2011-12-14 13:00:00,27.38,27.43,27.38,27.42,1100.0,21.1915,21.2302,21.1915,21.2224,1100.0
2011-12-14 13:30:00,27.43,27.43,27.32,27.42,1400.0,21.2302,21.2302,21.145,21.2224,1400.0
2011-12-14 14:00:00,27.46,27.5,27.46,27.46,1400.0,21.2534,21.2843,21.2534,21.2534,1400.0
2011-12-14 14:30:00,27.47,27.47,27.38,27.38,3800.0,21.2611,21.2611,21.1915,21.1915,3800.0
2011-12-14 15:00:00,27.39,27.43,27.39,27.39,1800.0,21.1992,21.2302,21.1992,21.1992,1800.0
2011-12-14 15:30:00,27.41,27.42,27.26,27.3,6900.0,21.2147,21.2224,21.0986,21.1295,6900.0
2011-12-15 09:30:00,28.2,28.2,27.94,27.94,600.0,21.8261,21.8261,21.6249,21.6249,600.0
2011-12-15 10:00:00,27.79,27.84,27.79,27.83,500.0,21.5088,21.5475,21.5088,21.5397,500.0
2011-12-15 10:30:00,27.88,27.89,27.79,27.89,1100.0,21.5784,21.5862,21.5088,21.5862,1100.0
2011-12-15 11:00:00,27.85,27.88,27.85,27.88,200.0,21.5552,21.5784,21.5552,21.5784,200.0
2011-12-15 11:30:00,27.89,27.96,27.84,27.85,1900.0,21.5862,21.6404,21.5475,21.5552,1900.0
2011-12-15 12:00:00,27.85,27.85,27.82,27.85,700.0,21.5552,21.5552,21.532,21.5552,700.0
2011-12-15 12:30:00,27.89,27.89,27.82,27.86,600.0,21.5862,21.5862,21.532,21.563,600.0
2011-12-15 13:00:00,27.87,27.91,27.87,27.91,400.0,21.5707,21.6017,21.5707,21.6017,400.0
2011-12-15 13:30:00,27.83,27.93,27.78,27.9,900.0,21.5397,21.6171,21.501,21.5939,900.0
2011-12-15 14:00:00,27.89,27.89,27.84,27.85,600.0,21.5862,21.5862,21.5475,21.5552,600.0
2011-12-15 14:30:00,27.78,27.78,27.72,27.72,200.0,21.501,21.501,21.4546,21.4546,200.0
2011-12-15 15:00:00,27.71,27.77,27.71,27.77,700.0,21.4469,21.4933,21.4469,21.4933,700.0
2011-12-15 15:30:00,27.81,27.98,27.8,27.9,6200.0,21.5243,21.6558,21.5165,21.5939,6200.0
2011-12-16 09:30:00,28.25,28.36,28.22,28.22,500.0,21.8648,21.95,21.8416,21.8416,500.0
2011-12-16 10:00:00,28.26,28.47,28.26,28.42,1700.0,21.8726,22.0351,21.8726,21.9964,1700.0
2011-12-16 10:30:00,28.46,28.47,28.42,28.42,600.0,22.0273,22.0351,21.9964,21.9964,600.0
2011-12-16 11:00:00,28.35,28.35,28.35,28.35,100.0,21.9422,21.9422,21.9422,21.9422,100.0
2011-12-16 11:30:00,28.29,28.29,28.24,28.24,600.0,21.8958,21.8958,21.8571,21.8571,600.0
2011-12-16 12:00:00,28.19,28.28,28.19,28.21,2000.0,21.8184,21.888,21.8184,21.8339,2000.0
2011-12-16 12:30:00,28.19,28.2,28.15,28.2,400.0,21.8184,21.8261,21.7874,21.8261,400.0
2011-12-16 13:00:00,28.25,28.25,28.25,28.25,100.0,21.8648,21.8648,21.8648,21.8648,100.0
2011-12-16 13:30:00,28.24,28.35,28.24,28.35,1100.0,21.8571,21.9422,21.8571,21.9422,1100.0
2011-12-16 14:00:00,28.27,28.28,28.27,28.28,300.0,21.8803,21.888,21.8803,21.888,300.0
2011-12-16 14:30:00,28.27,28.32,28.26,28.26,900.0,21.8803,21.919,21.8726,21.8726,900.0
2011-12-16 15:00:00,28.27,28.33,28.27,28.28,1500.0,21.8803,21.9267,21.8803,21.888,1500.0
2011-12-16 15:30:00,28.33,28.41,28.31,28.38,2100.0,21.9267,21.9887,21.9113,21.9654,2100.0
2011-12-19 09:30:00,28.56,28.64,28.33,28.34,900.0,22.1047,22.1667,21.9267,21.9345,900.0
2011-12-19 10:00:00,28.29,28.29,28.29,28.29,400.0,21.8958,21.8958,21.8958,21.8958,400.0
2011-12-19 10:30:00,28.06,28.06,27.95,27.95,200.0,21.7178,21.7178,21.6326,21.6326,200.0
2011-12-19 11:00:00,27.88,28.01,27.82,27.88,1200.0,21.5784,21.6791,21.532,21.5784,1200.0
2011-12-19 11:30:00,27.88,27.88,27.52,27.75,1500.0,21.5784,21.5784,21.2998,21.4778,1500.0
2011-12-19 12:00:00,27.71,27.89,27.71,27.84,500.0,21.4469,21.5862,21.4469,21.5475,500.0
2011-12-19 12:30:00,27.88,27.98,27.86,27.94,6100.0,21.5784,21.6558,21.563,21.6249,6100.0
2011-12-19 13:00:00,27.95,28.0,27.95,28.0,600.0,21.6326,21.6713,21.6326,21.6713,600.0
2011-12-19 13:30:00,28.02,28.12,28.02,28.1,3200.0,21.6868,21.7642,21.6868,21.7487,3200.0
2011-12-19 14:00:00,28.09,28.15,28.04,28.08,1500.0,21.741,21.7874,21.7023,21.7332,1500.0
2011-12-19 14:30:00,28.08,28.18,28.07,28.18,4900.0,21.7332,21.8106,21.7255,21.8106,4900.0
2011-12-19 15:00:00,28.16,28.2,28.13,28.19,2700.0,21.7952,21.8261,21.7719,21.8184,2700.0
2011-12-19 15:30:00,28.19,28.23,28.19,28.23,1100.0,21.8184,21.8493,21.8184,21.8493,1100.0
2011-12-20 09:30:00,29.02,29.08,29.02,29.08,600.0,22.4608,22.5072,22.4608,22.5072,600.0
2011-12-20 10:00:00,29.11,29.11,28.94,29.02,2000.0,22.5304,22.5304,22.3989,22.4608,2000.0
2011-12-20 10:30:00,29.06,29.06,29.06,29.06,100.0,22.4917,22.4917,22.4917,22.4917,100.0
2011-12-20 11:00:00,29.2,29.28,29.15,29.15,4700.0,22.6001,22.662,22.5614,22.5614,4700.0
2011-12-20 11:30:00,29.02,29.1,29.0,29.1,800.0,22.4608,22.5227,22.4453,22.5227,800.0
2011-12-20 12:00:00,29.12,29.12,29.12,29.12,100.0,22.5382,22.5382,22.5382,22.5382,100.0
2011-12-20 12:30:00,29.15,29.15,29.09,29.09,500.0,22.5614,22.5614,22.515,22.515,500.0
2011-12-20 13:00:00,29.11,29.11,29.09,29.09,600.0,22.5304,22.5304,22.515,22.515,600.0
2011-12-20 13:30:00,29.06,29.06,29.06,29.06,400.0,22.4917,22.4917,22.4917,22.4917,400.0
2011-12-20 14:00:00,29.05,29.17,29.05,29.17,8100.0,22.484,22.5769,22.484,22.5769,8100.0
2011-12-20 14:30:00,29.19,29.19,29.15,29.19,1100.0,22.5924,22.5924,22.5614,22.5924,1100.0
2011-12-20 15:00:00,29.21,29.22,29.09,29.15,1800.0,22.6078,22.6156,22.515,22.5614,1800.0
2011-12-20 15:30:00,29.13,29.14,29.0,29.05,5200.0,22.5459,22.5537,22.4453,22.484,5200.0
2011-12-21 09:30:00,28.84,28.84,28.73,28.73,400.0,22.3215,22.3215,22.2363,22.2363,400.0
2011-12-21 10:00:00,28.73,28.73,28.73,28.73,0.0,22.2363,22.2363,22.2363,22.2363,0.0
2011-12-21 10:30:00,28.76,28.77,28.73,28.73,400.0,22.2595,22.2673,22.2363,22.2363,400.0
2011-12-21 11:00:00,28.62,28.62,28.62,28.62,200.0,22.1512,22.1512,22.1512,22.1512,200.0
2011-12-21 11:30:00,28.62,28.62,28.62,28.62,0.0,22.1512,22.1512,22.1512,22.1512,0.0
2011-12-21 12:00:00,28.62,28.62,28.62,28.62,0.0,22.1512,22.1512,22.1512,22.1512,0.0
2011-12-21 12:30:00,28.61,28.61,28.61,28.61,100.0,22.1434,22.1434,22.1434,22.1434,100.0
2011-12-21 13:00:00,28.61,28.61,28.61,28.61,0.0,22.1434,22.1434,22.1434,22.1434,0.0
2011-12-21 13:30:00,28.69,28.73,28.69,28.73,300.0,22.2054,22.2363,22.2054,22.2363,300.0
2011-12-21 14:00:00,28.73,28.79,28.73,28.76,2600.0,22.2363,22.2828,22.2363,22.2595,2600.0
2011-12-21 14:30:00,28.81,28.81,28.81,28.81,100.0,22.2982,22.2982,22.2982,22.2982,100.0
2011-12-21 15:00:00,28.89,28.89,28.88,28.88,200.0,22.3602,22.3602,22.3524,22.3524,200.0
2011-12-21 15:30:00,29.0,29.0,28.96,28.98,900.0,22.4453,22.4453,22.4143,22.4298,900.0
2011-12-22 09:30:00,29.09,29.09,29.01,29.06,800.0,22.515,22.515,22.453,22.4917,800.0
2011-12-22 10:00:00,29.17,29.17,29.1,29.1,1100.0,22.5769,22.5769,22.5227,22.5227,1100.0
2011-12-22 10:30:00,29.16,29.16,29.08,29.14,1300.0,22.5691,22.5691,22.5072,22.5537,1300.0
2011-12-22 11:00:00,29.1,29.1,29.09,29.09,400.0,22.5227,22.5227,22.515,22.515,400.0
2011-12-22 11:30:00,29.08,29.08,29.06,29.08,500.0,22.5072,22.5072,22.4917,22.5072,500.0
2011-12-22 12:00:00,29.06,29.19,29.06,29.19,1800.0,22.4917,22.5924,22.4917,22.5924,1800.0
2011-12-22 12:30:00,29.2,29.2,29.2,29.2,100.0,22.6001,22.6001,22.6001,22.6001,100.0
2011-12-22 13:00:00,29.27,29.27,29.26,29.26,500.0,22.6543,22.6543,22.6465,22.6465,500.0
2011-12-22 13:30:00,29.25,29.25,29.19,29.19,300.0,22.6388,22.6388,22.5924,22.5924,300.0
2011-12-22 14:00:00,29.18,29.29,29.12,29.25,3700.0,22.5846,22.6697,22.5382,22.6388,3700.0
2011-12-22 14:30:00,29.28,29.3,29.23,29.23,900.0,22.662,22.6775,22.6233,22.6233,900.0
2011-12-22 15:00:00,29.18,29.35,29.18,29.35,2700.0,22.5846,22.7162,22.5846,22.7162,2700.0
2011-12-22 15:30:00,29.33,29.43,29.33,29.39,10000.0,22.7007,22.7781,22.7007,22.7471,10000.0
2011-12-23 09:30:00,29.16,29.2,29.08,29.2,500.0,22.5691,22.6001,22.5072,22.6001,500.0
2011-12-23 10:00:00,29.26,29.33,29.26,29.27,500.0,22.6465,22.7007,22.6465,22.6543,500.0
2011-12-23 10:30:00,29.25,29.25,29.19,29.19,800.0,22.6388,22.6388,22.5924,22.5924,800.0
2011-12-23 11:00:00,29.23,29.24,29.19,29.19,800.0,22.6233,22.6311,22.5924,22.5924,800.0
2011-12-23 11:30:00,29.19,29.45,29.18,29.45,1800.0,22.5924,22.7936,22.5846,22.7936,1800.0
2011-12-23 12:00:00,29.46,29.57,29.42,29.53,1900.0,22.8013,22.8865,22.7704,22.8555,1900.0
2011-12-23 12:30:00,29.53,29.58,29.53,29.58,300.0,22.8555,22.8942,22.8555,22.8942,300.0
2011-12-23 13:00:00,29.57,29.57,29.54,29.54,400.0,22.8865,22.8865,22.8632,22.8632,400.0
2011-12-23 13:30:00,29.56,29.56,29.52,29.52,300.0,22.8787,22.8787,22.8478,22.8478,300.0
2011-12-23 14:00:00,29.55,29.55,29.52,29.52,300.0,22.871,22.871,22.8478,22.8478,300.0
2011-12-23 14:30:00,29.56,29.59,29.5,29.59,700.0,22.8787,22.9019,22.8323,22.9019,700.0
2011-12-23 15:00:00,29.56,29.59,29.56,29.56,500.0,22.8787,22.9019,22.8787,22.8787,500.0
2011-12-23 15:30:00,29.58,29.7,29.58,29.7,2700.0,22.8942,22.9871,22.8942,22.9871,2700.0
2011-12-27 09:30:00,29.09,29.43,29.09,29.43,400.0,22.515,22.7781,22.515,22.7781,400.0
2011-12-27 10:00:00,29.38,29.42,29.38,29.42,800.0,22.7394,22.7704,22.7394,22.7704,800.0
2011-12-27 10:30:00,29.4,29.4,29.39,29.4,1600.0,22.7549,22.7549,22.7471,22.7549,1600.0
2011-12-27 11:00:00,29.4,29.42,29.38,29.42,2400.0,22.7549,22.7704,22.7394,22.7704,2400.0
2011-12-27 11:30:00,29.43,29.43,29.41,29.41,200.0,22.7781,22.7781,22.7626,22.7626,200.0
2011-12-27 12:00:00,29.41,29.53,29.41,29.53,1100.0,22.7626,22.8555,22.7626,22.8555,1100.0
2011-12-27 12:30:00,29.54,29.54,29.51,29.51,400.0,22.8632,22.8632,22.84,22.84,400.0
2011-12-27 13:00:00,29.52,29.62,29.52,29.62,700.0,22.8478,22.9252,22.8478,22.9252,700.0
2011-12-27 13:30:00,29.63,29.66,29.63,29.66,300.0,22.9329,22.9561,22.9329,22.9561,300.0
2011-12-27 14:00:00,29.64,29.64,29.62,29.63,500.0,22.9406,22.9406,22.9252,22.9329,500.0
2011-12-27 14:30:00,29.7,29.74,29.7,29.74,300.0,22.9871,23.018,22.9871,23.018,300.0
2011-12-27 15:00:00,29.74,29.74,29.67,29.67,500.0,23.018,23.018,22.9639,22.9639,500.0
2011-12-27 15:30:00,29.65,29.9,29.65,29.88,6200.0,22.9484,23.1419,22.9484,23.1264,6200.0
2011-12-28 09:30:00,29.65,29.82,29.65,29.8,700.0,22.9484,23.08,22.9484,23.0645,700.0
2011-12-28 10:00:00,29.8,29.81,29.75,29.77,700.0,23.0645,23.0722,23.0258,23.0413,700.0
2011-12-28 10:30:00,29.8,29.83,29.76,29.83,1400.0,23.0645,23.0877,23.0335,23.0877,1400.0
2011-12-28 11:00:00,29.84,29.84,29.78,29.81,1200.0,23.0954,23.0954,23.049,23.0722,1200.0
2011-12-28 11:30:00,29.79,29.81,29.79,29.81,300.0,23.0567,23.0722,23.0567,23.0722,300.0
2011-12-28 12:00:00,29.82,29.85,29.8,29.82,400.0,23.08,23.1032,23.0645,23.08,400.0
2011-12-28 12:30:00,29.8,29.89,29.8,29.89,500.0,23.0645,23.1341,23.0645,23.1341,500.0
2011-12-28 13:00:00,29.86,29.87,29.86,29.86,400.0,23.1109,23.1187,23.1109,23.1109,400.0
2011-12-28 13:30:00,29.86,29.88,29.84,29.84,300.0,23.1109,23.1264,23.0954,23.0954,300.0
2011-12-28 14:00:00,29.86,30.0,29.75,30.0,3400.0,23.1109,23.2193,23.0258,23.2193,3400.0
2011-12-28 14:30:00,30.0,30.0,29.96,29.96,500.0,23.2193,23.2193,23.1883,23.1883,500.0
2011-12-28 15:00:00,29.96,29.96,29.92,29.93,1300.0,23.1883,23.1883,23.1574,23.1651,1300.0
2011-12-28 15:30:00,29.91,30.07,29.91,29.95,2400.0,23.1496,23.2735,23.1496,23.1806,2400.0
2011-12-29 10:00:00,30.22,30.25,30.21,30.25,6000.0,23.3895,23.4128,23.3818,23.4128,6000.0
2011-12-29 10:30:00,30.25,30.25,30.21,30.25,1500.0,23.4128,23.4128,23.3818,23.4128,1500.0
2011-12-29 11:00:00,30.22,30.25,30.22,30.25,1500.0,23.3895,23.4128,23.3895,23.4128,1500.0
2011-12-29 11:30:00,30.25,30.25,30.24,30.25,4400.0,23.4128,23.4128,23.405,23.4128,4400.0
2011-12-29 12:00:00,30.3,30.35,30.3,30.34,500.0,23.4515,23.4902,23.4515,23.4824,500.0
2011-12-29 12:30:00,30.39,30.39,30.21,30.21,1000.0,23.5211,23.5211,23.3818,23.3818,1000.0
2011-12-29 13:00:00,30.16,30.16,29.95,30.12,3500.0,23.3431,23.3431,23.1806,23.3121,3500.0
2011-12-29 13:30:00,30.06,30.32,30.06,30.25,6000.0,23.2657,23.4669,23.2657,23.4128,6000.0
2011-12-29 14:00:00,30.25,30.32,30.25,30.32,3000.0,23.4128,23.4669,23.4128,23.4669,3000.0
2011-12-29 14:30:00,30.37,30.37,30.36,30.37,300.0,23.5056,23.5056,23.4979,23.5056,300.0
2011-12-29 15:00:00,30.38,30.38,30.28,30.29,1000.0,23.5134,23.5134,23.436,23.4437,1000.0
2011-12-29 15:30:00,30.38,30.4,30.38,30.4,2000.0,23.5134,23.5289,23.5134,23.5289,2000.0
2011-12-30 09:30:00,30.03,30.33,30.03,30.33,500.0,23.2425,23.4747,23.2425,23.4747,500.0
2011-12-30 10:00:00,30.36,30.36,30.36,30.36,100.0,23.4979,23.4979,23.4979,23.4979,100.0
2011-12-30 10:30:00,30.34,30.5,30.34,30.5,1000.0,23.4824,23.6063,23.4824,23.6063,1000.0
2011-12-30 11:00:00,30.47,30.55,30.47,30.55,900.0,23.583,23.645,23.583,23.645,900.0
2011-12-30 11:30:00,30.46,30.46,30.41,30.41,200.0,23.5753,23.5753,23.5366,23.5366,200.0
2011-12-30 12:00:00,30.44,30.53,30.44,30.53,900.0,23.5598,23.6295,23.5598,23.6295,900.0
2011-12-30 12:30:00,30.53,30.54,30.52,30.54,500.0,23.6295,23.6372,23.6217,23.6372,500.0
2011-12-30 13:00:00,30.53,30.59,30.53,30.59,500.0,23.6295,23.6759,23.6295,23.6759,500.0
2011-12-30 13:30:00,30.58,30.58,30.58,30.58,300.0,23.6682,23.6682,23.6682,23.6682,300.0
2011-12-30 14:00:00,30.52,30.54,30.5,30.51,700.0,23.6217,23.6372,23.6063,23.614,700.0
2011-12-30 14:30:00,30.54,30.54,30.54,30.54,300.0,23.6372,23.6372,23.6372,23.6372,300.0
2011-12-30 15:00:00,30.57,30.57,30.51,30.51,600.0,23.6604,23.6604,23.614,23.614,600.0
2011-12-30 15:30:00,30.56,30.58,30.54,30.55,1600.0,23.6527,23.6682,23.6372,23.645,1600.0
2012-01-03 09:30:00,30.89,30.89,30.56,30.6,1500.0,23.9081,23.9081,23.6527,23.6837,1500.0
2012-01-03 10:00:00,30.62,30.79,30.62,30.71,900.0,23.6991,23.8307,23.6991,23.7688,900.0
2012-01-03 10:30:00,30.66,30.67,30.59,30.59,800.0,23.7301,23.7378,23.6759,23.6759,800.0
2012-01-03 11:00:00,30.63,30.68,30.52,30.55,1300.0,23.7069,23.7456,23.6217,23.645,1300.0
2012-01-03 11:30:00,30.5,30.51,30.46,30.51,1300.0,23.6063,23.614,23.5753,23.614,1300.0
2012-01-03 12:00:00,30.52,30.57,30.48,30.48,400.0,23.6217,23.6604,23.5908,23.5908,400.0
2012-01-03 12:30:00,30.49,30.54,30.4,30.54,1000.0,23.5985,23.6372,23.5289,23.6372,1000.0
2012-01-03 13:00:00,30.59,30.73,30.58,30.72,1500.0,23.6759,23.7843,23.6682,23.7765,1500.0
2012-01-03 13:30:00,30.74,30.78,30.74,30.78,500.0,23.792,23.823,23.792,23.823,500.0
2012-01-03 14:00:00,30.79,30.79,30.77,30.79,500.0,23.8307,23.8307,23.8152,23.8307,500.0
2012-01-03 14:30:00,30.8,30.86,30.74,30.86,400.0,23.8385,23.8849,23.792,23.8849,400.0
2012-01-03 15:00:00,30.8,30.8,30.77,30.77,400.0,23.8385,23.8385,23.8152,23.8152,400.0
2012-01-03 15:30:00,30.73,30.81,30.68,30.8,2500.0,23.7843,23.8462,23.7456,23.8385,2500.0
2012-01-04 09:30:00,30.47,30.47,30.19,30.19,200.0,23.583,23.583,23.3663,23.3663,200.0
2012-01-04 10:00:00,30.17,30.17,29.97,30.02,1400.0,23.3508,23.3508,23.1961,23.2348,1400.0
2012-01-04 10:30:00,30.01,30.15,30.01,30.15,1600.0,23.227,23.3354,23.227,23.3354,1600.0
2012-01-04 11:00:00,30.15,30.15,30.15,30.15,0.0,23.3354,23.3354,23.3354,23.3354,0.0
2012-01-04 11:30:00,30.37,30.37,30.37,30.37,100.0,23.5056,23.5056,23.5056,23.5056,100.0
2012-01-04 12:00:00,30.4,30.47,30.4,30.47,500.0,23.5289,23.583,23.5289,23.583,500.0
2012-01-04 12:30:00,30.4,30.42,30.4,30.42,200.0,23.5289,23.5443,23.5289,23.5443,200.0
2012-01-04 13:00:00,30.44,30.44,30.41,30.41,200.0,23.5598,23.5598,23.5366,23.5366,200.0
2012-01-04 13:30:00,30.43,30.43,30.43,30.43,100.0,23.5521,23.5521,23.5521,23.5521,100.0
2012-01-04 14:00:00,30.48,30.48,30.37,30.4,1000.0,23.5908,23.5908,23.5056,23.5289,1000.0
2012-01-04 14:30:00,30.43,30.46,30.39,30.41,500.0,23.5521,23.5753,23.5211,23.5366,500.0
2012-01-04 15:00:00,30.4,30.44,30.4,30.44,600.0,23.5289,23.5598,23.5289,23.5598,600.0
2012-01-04 15:30:00,30.47,30.5,30.37,30.39,2400.0,23.583,23.6063,23.5056,23.5211,2400.0
2012-01-05 09:30:00,30.22,30.27,30.2,30.2,600.0,23.3895,23.4282,23.3741,23.3741,600.0
2012-01-05 10:00:00,30.21,30.23,30.15,30.23,2400.0,23.3818,23.3973,23.3354,23.3973,2400.0
2012-01-05 10:30:00,30.23,30.24,30.14,30.14,500.0,23.3973,23.405,23.3276,23.3276,500.0
2012-01-05 11:00:00,30.23,30.25,30.23,30.24,4200.0,23.3973,23.4128,23.3973,23.405,4200.0
2012-01-05 11:30:00,30.25,30.3,30.22,30.28,7100.0,23.4128,23.4515,23.3895,23.436,7100.0
2012-01-05 12:00:00,30.3,30.33,30.29,30.33,300.0,23.4515,23.4747,23.4437,23.4747,300.0
2012-01-05 12:30:00,30.4,30.52,30.4,30.5,1000.0,23.5289,23.6217,23.5289,23.6063,1000.0
2012-01-05 13:00:00,30.53,30.67,30.53,30.67,700.0,23.6295,23.7378,23.6295,23.7378,700.0
2012-01-05 13:30:00,30.75,30.84,30.72,30.82,900.0,23.7998,23.8694,23.7765,23.8539,900.0
2012-01-05 14:00:00,30.85,30.85,30.85,30.85,200.0,23.8772,23.8772,23.8772,23.8772,200.0
2012-01-05 14:30:00,30.78,30.8,30.78,30.78,400.0,23.823,23.8385,23.823,23.823,400.0
2012-01-05 15:00:00,30.77,30.85,30.74,30.74,3000.0,23.8152,23.8772,23.792,23.792,3000.0
2012-01-05 15:30:00,30.73,30.75,30.7,30.75,13100.0,23.7843,23.7998,23.7611,23.7998,13100.0
2012-01-06 09:30:00,30.38,30.79,30.38,30.79,700.0,23.5134,23.8307,23.5134,23.8307,700.0
2012-01-06 10:00:00,30.73,30.99,30.73,30.88,1500.0,23.7843,23.9855,23.7843,23.9004,1500.0
2012-01-06 10:30:00,30.96,30.97,30.96,30.97,200.0,23.9623,23.97,23.9623,23.97,200.0
2012-01-06 11:00:00,30.96,30.99,30.96,30.98,500.0,23.9623,23.9855,23.9623,23.9778,500.0
2012-01-06 11:30:00,30.98,30.99,30.9,30.9,4400.0,23.9778,23.9855,23.9158,23.9158,4400.0
2012-01-06 12:00:00,30.88,30.95,30.88,30.95,1900.0,23.9004,23.9545,23.9004,23.9545,1900.0
2012-01-06 12:30:00,30.93,30.93,30.8,30.81,300.0,23.9391,23.9391,23.8385,23.8462,300.0
2012-01-06 13:00:00,30.83,30.84,30.74,30.8,2600.0,23.8617,23.8694,23.792,23.8385,2600.0
2012-01-06 13:30:00,30.8,30.98,30.8,30.88,1400.0,23.8385,23.9778,23.8385,23.9004,1400.0
2012-01-06 14:00:00,30.9,30.96,30.9,30.96,300.0,23.9158,23.9623,23.9158,23.9623,300.0
2012-01-06 14:30:00,30.95,30.95,30.92,30.93,900.0,23.9545,23.9545,23.9313,23.9391,900.0
2012-01-06 15:00:00,30.94,30.98,30.93,30.94,700.0,23.9468,23.9778,23.9391,23.9468,700.0
2012-01-06 15:30:00,30.97,30.99,30.85,30.86,4600.0,23.97,23.9855,23.8772,23.8849,4600.0
2012-01-09 09:30:00,30.62,30.98,30.62,30.95,6100.0,23.6991,23.9778,23.6991,23.9545,6100.0
2012-01-09 10:00:00,30.98,31.12,30.95,31.01,35900.0,23.9778,24.0861,23.9545,24.001,35900.0
2012-01-09 10:30:00,31.17,31.25,31.16,31.23,2100.0,24.1248,24.1867,24.1171,24.1713,2100.0
2012-01-09 11:00:00,31.21,31.22,31.17,31.18,1500.0,24.1558,24.1635,24.1248,24.1326,1500.0
2012-01-09 11:30:00,31.18,31.19,31.14,31.17,2300.0,24.1326,24.1403,24.1016,24.1248,2300.0
2012-01-09 12:00:00,31.17,31.18,31.17,31.17,600.0,24.1248,24.1326,24.1248,24.1248,600.0
2012-01-09 12:30:00,31.17,31.19,31.13,31.13,1100.0,24.1248,24.1403,24.0939,24.0939,1100.0
2012-01-09 13:00:00,31.15,31.2,31.15,31.2,1000.0,24.1093,24.148,24.1093,24.148,1000.0
2012-01-09 13:30:00,31.17,31.63,31.17,31.46,6300.0,24.1248,24.4809,24.1248,24.3493,6300.0
2012-01-09 14:00:00,31.45,31.5,31.44,31.47,1600.0,24.3415,24.3802,24.3338,24.357,1600.0
2012-01-09 14:30:00,31.46,31.5,31.43,31.46,800.0,24.3493,24.3802,24.3261,24.3493,800.0
2012-01-09 15:00:00,31.47,31.61,31.46,31.61,2000.0,24.357,24.4654,24.3493,24.4654,2000.0
2012-01-09 15:30:00,31.6,31.85,31.6,31.85,4100.0,24.4576,24.6511,24.4576,24.6511,4100.0
2012-01-10 09:30:00,32.04,32.04,31.86,32.01,1600.0,24.7982,24.7982,24.6589,24.775,1600.0
2012-01-10 10:00:00,32.05,32.05,32.0,32.0,4800.0,24.8059,24.8059,24.7672,24.7672,4800.0
2012-01-10 10:30:00,32.0,32.05,32.0,32.05,6000.0,24.7672,24.8059,24.7672,24.8059,6000.0
2012-01-10 11:00:00,32.05,32.08,32.04,32.05,1700.0,24.8059,24.8291,24.7982,24.8059,1700.0
2012-01-10 11:30:00,32.08,32.09,32.05,32.09,2500.0,24.8291,24.8369,24.8059,24.8369,2500.0
2012-01-10 12:00:00,32.08,32.1,32.01,32.02,600.0,24.8291,24.8446,24.775,24.7827,600.0
2012-01-10 12:30:00,32.02,32.09,32.02,32.09,600.0,24.7827,24.8369,24.7827,24.8369,600.0
2012-01-10 13:00:00,32.1,32.1,32.0,32.0,600.0,24.8446,24.8446,24.7672,24.7672,600.0
2012-01-10 13:30:00,32.01,32.03,32.0,32.03,1900.0,24.775,24.7904,24.7672,24.7904,1900.0
2012-01-10 14:00:00,32.07,32.11,32.06,32.11,1400.0,24.8214,24.8524,24.8137,24.8524,1400.0
2012-01-10 14:30:00,32.1,32.1,32.08,32.08,500.0,24.8446,24.8446,24.8291,24.8291,500.0
2012-01-10 15:00:00,32.08,32.09,32.08,32.08,2200.0,24.8291,24.8369,24.8291,24.8291,2200.0
2012-01-10 15:30:00,32.07,32.1,32.04,32.1,4000.0,24.8214,24.8446,24.7982,24.8446,4000.0
2012-01-11 09:30:00,32.09,32.09,32.09,32.09,400.0,24.8369,24.8369,24.8369,24.8369,400.0
2012-01-11 10:00:00,32.14,32.17,32.1,32.17,1700.0,24.8756,24.8988,24.8446,24.8988,1700.0
2012-01-11 10:30:00,32.19,32.2,32.17,32.17,500.0,24.9143,24.922,24.8988,24.8988,500.0
2012-01-11 11:00:00,32.17,32.19,32.17,32.19,500.0,24.8988,24.9143,24.8988,24.9143,500.0
2012-01-11 11:30:00,32.2,32.24,32.2,32.23,900.0,24.922,24.953,24.922,24.9452,900.0
2012-01-11 12:00:00,32.21,32.43,32.21,32.43,1600.0,24.9298,25.1,24.9298,25.1,1600.0
2012-01-11 12:30:00,32.35,32.44,32.35,32.42,2100.0,25.0381,25.1078,25.0381,25.0923,2100.0
2012-01-11 13:00:00,32.49,32.49,32.42,32.42,1400.0,25.1465,25.1465,25.0923,25.0923,1400.0
2012-01-11 13:30:00,32.43,32.66,32.43,32.66,2300.0,25.1,25.278,25.1,25.278,2300.0
2012-01-11 14:00:00,32.67,32.85,32.67,32.77,3600.0,25.2858,25.4251,25.2858,25.3632,3600.0
2012-01-11 14:30:00,32.76,32.89,32.7,32.75,2000.0,25.3554,25.4561,25.309,25.3477,2000.0
2012-01-11 15:00:00,32.79,32.91,32.65,32.65,2900.0,25.3787,25.4715,25.2703,25.2703,2900.0
2012-01-11 15:30:00,32.64,32.99,32.62,32.92,3900.0,25.2626,25.5335,25.2471,25.4793,3900.0
2012-01-12 09:30:00,32.88,32.88,32.85,32.86,500.0,25.4483,25.4483,25.4251,25.4328,500.0
2012-01-12 10:00:00,32.93,33.0,32.87,32.89,9200.0,25.487,25.5412,25.4406,25.4561,9200.0
2012-01-12 10:30:00,32.87,32.99,32.86,32.97,9500.0,25.4406,25.5335,25.4328,25.518,9500.0
2012-01-12 11:00:00,33.0,33.08,32.96,32.96,600.0,25.5412,25.6031,25.5102,25.5102,600.0
2012-01-12 11:30:00,32.98,32.99,32.96,32.96,300.0,25.5257,25.5335,25.5102,25.5102,300.0
2012-01-12 12:00:00,32.96,32.99,32.96,32.98,500.0,25.5102,25.5335,25.5102,25.5257,500.0
2012-01-12 12:30:00,33.0,33.0,32.95,32.95,1100.0,25.5412,25.5412,25.5025,25.5025,1100.0
2012-01-12 13:00:00,32.95,32.95,32.9,32.9,600.0,25.5025,25.5025,25.4638,25.4638,600.0
2012-01-12 13:30:00,32.96,32.98,32.96,32.98,500.0,25.5102,25.5257,25.5102,25.5257,500.0
2012-01-12 14:00:00,33.03,33.03,33.01,33.03,700.0,25.5644,25.5644,25.5489,25.5644,700.0
2012-01-12 14:30:00,32.99,33.0,32.99,33.0,500.0,25.5335,25.5412,25.5335,25.5412,500.0
2012-01-12 15:00:00,33.04,33.04,32.92,32.98,1200.0,25.5722,25.5722,25.4793,25.5257,1200.0
2012-01-12 15:30:00,32.99,33.15,32.99,33.15,3800.0,25.5335,25.6573,25.5335,25.6573,3800.0
2012-01-13 09:30:00,32.9,33.0,32.9,33.0,1400.0,25.4638,25.5412,25.4638,25.5412,1400.0
2012-01-13 10:00:00,33.0,33.0,32.67,32.84,2900.0,25.5412,25.5412,25.2858,25.4174,2900.0
2012-01-13 10:30:00,32.92,33.08,32.92,33.07,900.0,25.4793,25.6031,25.4793,25.5954,900.0
2012-01-13 11:00:00,33.17,33.38,33.17,33.33,2700.0,25.6728,25.8353,25.6728,25.7966,2700.0
2012-01-13 11:30:00,33.36,33.36,33.17,33.17,1100.0,25.8198,25.8198,25.6728,25.6728,1100.0
2012-01-13 12:00:00,33.14,33.14,32.94,33.02,1500.0,25.6496,25.6496,25.4948,25.5567,1500.0
2012-01-13 12:30:00,33.03,33.07,33.01,33.07,700.0,25.5644,25.5954,25.5489,25.5954,700.0
2012-01-13 13:00:00,33.1,33.12,33.08,33.1,1200.0,25.6186,25.6341,25.6031,25.6186,1200.0
2012-01-13 13:30:00,33.21,33.23,33.13,33.13,1200.0,25.7037,25.7192,25.6418,25.6418,1200.0
2012-01-13 14:00:00,33.13,33.16,33.13,33.16,600.0,25.6418,25.665,25.6418,25.665,600.0
2012-01-13 14:30:00,33.15,33.18,33.08,33.15,1300.0,25.6573,25.6805,25.6031,25.6573,1300.0
2012-01-13 15:00:00,33.16,33.16,33.13,33.15,1200.0,25.665,25.665,25.6418,25.6573,1200.0
2012-01-13 15:30:00,33.19,33.33,33.18,33.33,2900.0,25.6883,25.7966,25.6805,25.7966,2900.0
2012-01-17 09:30:00,33.5,33.82,33.5,33.62,1100.0,25.9282,26.1759,25.9282,26.0211,1100.0
2012-01-17 10:00:00,33.66,33.72,33.6,33.68,700.0,26.052,26.0985,26.0056,26.0675,700.0
2012-01-17 10:30:00,33.39,33.39,33.38,33.39,600.0,25.843,25.843,25.8353,25.843,600.0
2012-01-17 11:00:00,33.48,33.48,33.36,33.36,600.0,25.9127,25.9127,25.8198,25.8198,600.0
2012-01-17 11:30:00,33.33,33.48,33.26,33.46,1600.0,25.7966,25.9127,25.7424,25.8972,1600.0
2012-01-17 12:00:00,33.52,33.52,33.46,33.46,1500.0,25.9437,25.9437,25.8972,25.8972,1500.0
2012-01-17 12:30:00,33.47,33.47,33.29,33.33,900.0,25.905,25.905,25.7657,25.7966,900.0
2012-01-17 13:00:00,33.36,33.63,33.36,33.6,16100.0,25.8198,26.0288,25.8198,26.0056,16100.0
2012-01-17 13:30:00,33.54,33.6,33.47,33.54,7900.0,25.9591,26.0056,25.905,25.9591,7900.0
2012-01-17 14:00:00,33.47,33.52,33.47,33.51,1700.0,25.905,25.9437,25.905,25.9359,1700.0
2012-01-17 14:30:00,33.46,33.47,33.46,33.47,1100.0,25.8972,25.905,25.8972,25.905,1100.0
2012-01-17 15:00:00,33.47,33.48,33.32,33.44,3600.0,25.905,25.9127,25.7889,25.8817,3600.0
2012-01-17 15:30:00,33.45,33.78,33.44,33.74,6800.0,25.8895,26.1449,25.8817,26.1139,6800.0
2012-01-18 09:30:00,33.43,33.89,33.43,33.83,2100.0,25.874,26.23,25.874,26.1836,2100.0
2012-01-18 10:00:00,33.83,33.83,33.83,33.83,0.0,26.1836,26.1836,26.1836,26.1836,0.0
2012-01-18 10:30:00,33.88,33.88,33.8,33.8,800.0,26.2223,26.2223,26.1604,26.1604,800.0
2012-01-18 11:00:00,33.81,33.82,33.71,33.71,1100.0,26.1681,26.1759,26.0907,26.0907,1100.0
2012-01-18 11:30:00,33.74,33.86,33.74,33.84,1600.0,26.1139,26.2068,26.1139,26.1913,1600.0
2012-01-18 12:00:00,33.83,33.9,33.83,33.9,4400.0,26.1836,26.2378,26.1836,26.2378,4400.0
2012-01-18 12:30:00,33.88,33.88,33.74,33.74,700.0,26.2223,26.2223,26.1139,26.1139,700.0
2012-01-18 13:00:00,33.73,33.91,33.73,33.91,700.0,26.1062,26.2455,26.1062,26.2455,700.0
2012-01-18 13:30:00,33.98,33.98,33.95,33.96,400.0,26.2997,26.2997,26.2765,26.2842,400.0
2012-01-18 14:00:00,33.98,33.99,33.78,33.78,2700.0,26.2997,26.3074,26.1449,26.1449,2700.0
2012-01-18 14:30:00,33.82,33.87,33.78,33.83,3400.0,26.1759,26.2146,26.1449,26.1836,3400.0
2012-01-18 15:00:00,33.88,33.96,33.88,33.96,1800.0,26.2223,26.2842,26.2223,26.2842,1800.0
2012-01-18 15:30:00,33.97,33.99,33.96,33.99,3900.0,26.292,26.3074,26.2842,26.3074,3900.0
2012-01-19 09:30:00,33.97,34.01,33.89,34.0,2200.0,26.292,26.3229,26.23,26.3152,2200.0
2012-01-19 10:00:00,34.0,34.21,34.0,34.16,800.0,26.3152,26.4777,26.3152,26.439,800.0
2012-01-19 10:30:00,34.2,34.24,34.2,34.24,300.0,26.47,26.5009,26.47,26.5009,300.0
2012-01-19 11:00:00,34.2,34.24,34.1,34.2,1600.0,26.47,26.5009,26.3926,26.47,1600.0
2012-01-19 11:30:00,34.22,34.41,34.22,34.25,2600.0,26.4854,26.6325,26.4854,26.5087,2600.0
2012-01-19 12:00:00,34.29,34.41,34.29,34.4,500.0,26.5396,26.6325,26.5396,26.6248,500.0
2012-01-19 12:30:00,34.52,34.55,34.52,34.55,200.0,26.7176,26.7409,26.7176,26.7409,200.0
2012-01-19 13:00:00,34.55,34.66,34.55,34.65,700.0,26.7409,26.826,26.7409,26.8183,700.0
2012-01-19 13:30:00,34.63,34.65,34.53,34.53,1600.0,26.8028,26.8183,26.7254,26.7254,1600.0
2012-01-19 14:00:00,34.45,34.48,34.42,34.47,2100.0,26.6635,26.6867,26.6402,26.6789,2100.0
2012-01-19 14:30:00,34.47,34.48,34.38,34.48,1900.0,26.6789,26.6867,26.6093,26.6867,1900.0
2012-01-19 15:00:00,34.51,34.56,34.43,34.45,1500.0,26.7099,26.7486,26.648,26.6635,1500.0
2012-01-19 15:30:00,34.47,34.5,34.47,34.5,900.0,26.6789,26.7022,26.6789,26.7022,900.0
2012-01-20 09:30:00,34.35,34.83,34.35,34.81,1000.0,26.5861,26.9576,26.5861,26.9421,1000.0
2012-01-20 10:00:00,34.75,34.78,34.75,34.75,700.0,26.8957,26.9189,26.8957,26.8957,700.0
2012-01-20 10:30:00,34.71,34.71,34.52,34.59,2200.0,26.8647,26.8647,26.7176,26.7718,2200.0
2012-01-20 11:00:00,34.51,34.51,34.41,34.5,1600.0,26.7099,26.7099,26.6325,26.7022,1600.0
2012-01-20 11:30:00,34.51,34.52,34.36,34.41,1900.0,26.7099,26.7176,26.5938,26.6325,1900.0
2012-01-20 12:00:00,34.45,34.57,34.45,34.5,2300.0,26.6635,26.7563,26.6635,26.7022,2300.0
2012-01-20 12:30:00,34.49,34.55,34.49,34.52,3100.0,26.6944,26.7409,26.6944,26.7176,3100.0
2012-01-20 13:00:00,34.52,34.65,34.52,34.65,800.0,26.7176,26.8183,26.7176,26.8183,800.0
2012-01-20 13:30:00,34.6,34.64,34.57,34.64,1400.0,26.7796,26.8105,26.7563,26.8105,1400.0
2012-01-20 14:00:00,34.6,34.6,34.55,34.55,2400.0,26.7796,26.7796,26.7409,26.7409,2400.0
2012-01-20 14:30:00,34.59,34.66,34.59,34.64,800.0,26.7718,26.826,26.7718,26.8105,800.0
2012-01-20 15:00:00,34.63,34.66,34.62,34.65,2300.0,26.8028,26.826,26.795,26.8183,2300.0
2012-01-20 15:30:00,34.65,34.7,34.57,34.68,4600.0,26.8183,26.857,26.7563,26.8415,4600.0
2012-01-23 09:30:00,34.5,34.5,34.34,34.5,1200.0,26.7022,26.7022,26.5783,26.7022,1200.0
2012-01-23 10:00:00,34.5,34.5,34.5,34.5,100.0,26.7022,26.7022,26.7022,26.7022,100.0
2012-01-23 10:30:00,34.54,34.54,34.54,34.54,100.0,26.7331,26.7331,26.7331,26.7331,100.0
2012-01-23 11:00:00,34.45,34.45,34.28,34.29,400.0,26.6635,26.6635,26.5319,26.5396,400.0
2012-01-23 11:30:00,34.3,34.39,34.28,34.35,1800.0,26.5474,26.617,26.5319,26.5861,1800.0
2012-01-23 12:00:00,34.32,34.39,34.32,34.38,1800.0,26.5628,26.617,26.5628,26.6093,1800.0
2012-01-23 12:30:00,34.47,34.47,34.35,34.38,1200.0,26.6789,26.6789,26.5861,26.6093,1200.0
2012-01-23 13:00:00,34.39,34.39,34.37,34.37,1800.0,26.617,26.617,26.6015,26.6015,1800.0
2012-01-23 13:30:00,34.39,34.39,34.35,34.35,500.0,26.617,26.617,26.5861,26.5861,500.0
2012-01-23 14:00:00,34.36,34.36,34.36,34.36,400.0,26.5938,26.5938,26.5938,26.5938,400.0
2012-01-23 14:30:00,34.36,34.36,34.25,34.26,1400.0,26.5938,26.5938,26.5087,26.5164,1400.0
2012-01-23 15:00:00,34.24,34.27,34.2,34.27,2300.0,26.5009,26.5241,26.47,26.5241,2300.0
2012-01-23 15:30:00,34.25,34.26,34.1,34.12,12500.0,26.5087,26.5164,26.3926,26.4081,12500.0
2012-01-24 09:30:00,33.8,33.8,33.72,33.79,1000.0,26.1604,26.1604,26.0985,26.1526,1000.0
2012-01-24 10:00:00,33.77,33.84,33.72,33.77,1900.0,26.1372,26.1913,26.0985,26.1372,1900.0
2012-01-24 10:30:00,33.74,33.74,33.74,33.74,600.0,26.1139,26.1139,26.1139,26.1139,600.0
2012-01-24 11:00:00,33.83,33.93,33.82,33.82,700.0,26.1836,26.261,26.1759,26.1759,700.0
2012-01-24 11:30:00,33.83,33.83,33.69,33.69,900.0,26.1836,26.1836,26.0752,26.0752,900.0
2012-01-24 12:00:00,33.65,33.67,33.65,33.67,300.0,26.0443,26.0598,26.0443,26.0598,300.0
2012-01-24 12:30:00,33.67,33.67,33.67,33.67,100.0,26.0598,26.0598,26.0598,26.0598,100.0
2012-01-24 13:00:00,33.66,33.68,33.66,33.68,500.0,26.052,26.0675,26.052,26.0675,500.0
2012-01-24 13:30:00,33.65,33.69,33.64,33.67,1200.0,26.0443,26.0752,26.0365,26.0598,1200.0
2012-01-24 14:00:00,33.68,33.7,33.68,33.7,400.0,26.0675,26.083,26.0675,26.083,400.0
2012-01-24 14:30:00,33.7,33.78,33.7,33.76,1300.0,26.083,26.1449,26.083,26.1294,1300.0
2012-01-24 15:00:00,33.74,34.22,33.74,34.22,1600.0,26.1139,26.4854,26.1139,26.4854,1600.0
2012-01-24 15:30:00,34.22,34.23,34.1,34.1,1300.0,26.4854,26.4932,26.3926,26.3926,1300.0
2012-01-25 09:30:00,33.93,33.93,33.92,33.92,200.0,26.261,26.261,26.2533,26.2533,200.0
2012-01-25 10:00:00,33.93,34.04,33.93,34.04,400.0,26.261,26.3461,26.261,26.3461,400.0
2012-01-25 10:30:00,34.07,34.07,34.06,34.06,400.0,26.3694,26.3694,26.3616,26.3616,400.0
2012-01-25 11:00:00,34.16,34.25,34.11,34.25,500.0,26.439,26.5087,26.4003,26.5087,500.0
2012-01-25 11:30:00,34.26,34.26,34.17,34.17,400.0,26.5164,26.5164,26.4468,26.4468,400.0
2012-01-25 12:00:00,34.11,34.14,34.03,34.1,1400.0,26.4003,26.4235,26.3384,26.3926,1400.0
2012-01-25 12:30:00,34.09,34.09,33.8,33.8,4000.0,26.3848,26.3848,26.1604,26.1604,4000.0
2012-01-25 13:00:00,33.89,34.02,33.89,33.97,1000.0,26.23,26.3307,26.23,26.292,1000.0
2012-01-25 13:30:00,33.9,34.0,33.9,33.98,700.0,26.2378,26.3152,26.2378,26.2997,700.0
2012-01-25 14:00:00,33.92,33.92,33.88,33.88,400.0,26.2533,26.2533,26.2223,26.2223,400.0
2012-01-25 14:30:00,33.84,33.84,33.7,33.7,1100.0,26.1913,26.1913,26.083,26.083,1100.0
2012-01-25 15:00:00,33.65,33.65,33.39,33.4,4900.0,26.0443,26.0443,25.843,25.8508,4900.0
2012-01-25 15:30:00,33.4,33.4,33.06,33.19,15400.0,25.8508,25.8508,25.5876,25.6883,15400.0
2012-01-26 09:30:00,33.43,33.55,33.41,33.54,1700.0,25.874,25.9669,25.8585,25.9591,1700.0
2012-01-26 10:00:00,33.49,33.52,33.3,33.31,3100.0,25.9204,25.9437,25.7734,25.7811,3100.0
2012-01-26 10:30:00,33.24,33.24,33.17,33.17,1100.0,25.727,25.727,25.6728,25.6728,1100.0
2012-01-26 11:00:00,33.13,33.17,33.13,33.14,1000.0,25.6418,25.6728,25.6418,25.6496,1000.0
2012-01-26 11:30:00,33.24,33.24,33.0,33.01,1500.0,25.727,25.727,25.5412,25.5489,1500.0
2012-01-26 12:00:00,33.0,33.02,32.93,32.94,14900.0,25.5412,25.5567,25.487,25.4948,14900.0
2012-01-26 12:30:00,32.95,32.99,32.88,32.88,4400.0,25.5025,25.5335,25.4483,25.4483,4400.0
2012-01-26 13:00:00,32.9,32.9,32.75,32.82,3000.0,25.4638,25.4638,25.3477,25.4019,3000.0
2012-01-26 13:30:00,32.76,32.8,32.76,32.78,600.0,25.3554,25.3864,25.3554,25.3709,600.0
2012-01-26 14:00:00,32.83,32.9,32.79,32.85,1700.0,25.4096,25.4638,25.3787,25.4251,1700.0
2012-01-26 14:30:00,32.87,32.9,32.82,32.85,1100.0,25.4406,25.4638,25.4019,25.4251,1100.0
2012-01-26 15:00:00,32.85,32.91,32.85,32.9,2600.0,25.4251,25.4715,25.4251,25.4638,2600.0
2012-01-26 15:30:00,32.9,33.04,32.9,32.98,5500.0,25.4638,25.5722,25.4638,25.5257,5500.0
2012-01-27 09:30:00,33.26,33.37,32.99,32.99,1400.0,25.7424,25.8276,25.5335,25.5335,1400.0
2012-01-27 10:00:00,33.0,33.0,32.89,32.89,900.0,25.5412,25.5412,25.4561,25.4561,900.0
2012-01-27 10:30:00,32.91,32.91,32.85,32.85,400.0,25.4715,25.4715,25.4251,25.4251,400.0
2012-01-27 11:00:00,32.89,32.89,32.87,32.87,300.0,25.4561,25.4561,25.4406,25.4406,300.0
2012-01-27 11:30:00,32.86,32.86,32.69,32.79,1100.0,25.4328,25.4328,25.3013,25.3787,1100.0
2012-01-27 12:00:00,32.78,32.9,32.78,32.9,500.0,25.3709,25.4638,25.3709,25.4638,500.0
2012-01-27 12:30:00,32.89,32.89,32.79,32.79,200.0,25.4561,25.4561,25.3787,25.3787,200.0
2012-01-27 13:00:00,32.83,32.88,32.83,32.88,300.0,25.4096,25.4483,25.4096,25.4483,300.0
2012-01-27 13:30:00,32.89,32.89,32.84,32.84,900.0,25.4561,25.4561,25.4174,25.4174,900.0
2012-01-27 14:00:00,32.88,32.89,32.85,32.85,700.0,25.4483,25.4561,25.4251,25.4251,700.0
2012-01-27 14:30:00,32.85,32.85,32.81,32.82,800.0,25.4251,25.4251,25.3941,25.4019,800.0
2012-01-27 15:00:00,32.79,32.88,32.78,32.85,1400.0,25.3787,25.4483,25.3709,25.4251,1400.0
2012-01-27 15:30:00,32.86,32.9,32.83,32.9,1200.0,25.4328,25.4638,25.4096,25.4638,1200.0
2012-01-30 09:30:00,32.52,32.57,32.52,32.54,800.0,25.1697,25.2084,25.1697,25.1852,800.0
2012-01-30 10:00:00,32.5,32.5,32.36,32.4,1000.0,25.1542,25.1542,25.0459,25.0768,1000.0
2012-01-30 10:30:00,32.38,32.43,32.38,32.41,900.0,25.0613,25.1,25.0613,25.0846,900.0
2012-01-30 11:00:00,32.41,32.49,32.4,32.48,2600.0,25.0846,25.1465,25.0768,25.1387,2600.0
2012-01-30 11:30:00,32.5,32.54,32.44,32.5,1900.0,25.1542,25.1852,25.1078,25.1542,1900.0
2012-01-30 12:00:00,32.55,32.62,32.54,32.62,2400.0,25.1929,25.2471,25.1852,25.2471,2400.0
2012-01-30 12:30:00,32.61,32.64,32.61,32.64,400.0,25.2393,25.2626,25.2393,25.2626,400.0
2012-01-30 13:00:00,32.71,32.71,32.63,32.67,1000.0,25.3167,25.3167,25.2548,25.2858,1000.0
2012-01-30 13:30:00,32.76,32.8,32.75,32.8,500.0,25.3554,25.3864,25.3477,25.3864,500.0
2012-01-30 14:00:00,32.83,32.88,32.83,32.87,700.0,25.4096,25.4483,25.4096,25.4406,700.0
2012-01-30 14:30:00,32.89,32.89,32.75,32.75,600.0,25.4561,25.4561,25.3477,25.3477,600.0
2012-01-30 15:00:00,32.79,32.8,32.72,32.72,700.0,25.3787,25.3864,25.3245,25.3245,700.0
2012-01-30 15:30:00,32.74,32.74,32.62,32.65,2000.0,25.34,25.34,25.2471,25.2703,2000.0
2012-01-31 09:30:00,32.73,32.8,32.69,32.8,2600.0,25.3322,25.3864,25.3013,25.3864,2600.0
2012-01-31 10:00:00,32.82,32.94,32.75,32.92,1900.0,25.4019,25.4948,25.3477,25.4793,1900.0
2012-01-31 10:30:00,32.91,32.91,32.83,32.83,1500.0,25.4715,25.4715,25.4096,25.4096,1500.0
2012-01-31 11:00:00,32.85,32.85,32.74,32.74,2700.0,25.4251,25.4251,25.34,25.34,2700.0
2012-01-31 11:30:00,32.74,32.74,32.67,32.72,500.0,25.34,25.34,25.2858,25.3245,500.0
2012-01-31 12:00:00,32.78,32.8,32.78,32.79,500.0,25.3709,25.3864,25.3709,25.3787,500.0
2012-01-31 12:30:00,32.86,32.86,32.84,32.84,200.0,25.4328,25.4328,25.4174,25.4174,200.0
2012-01-31 13:00:00,32.8,32.8,32.8,32.8,200.0,25.3864,25.3864,25.3864,25.3864,200.0
2012-01-31 13:30:00,32.77,32.77,32.7,32.74,1600.0,25.3632,25.3632,25.309,25.34,1600.0
2012-01-31 14:00:00,32.77,32.88,32.77,32.84,1300.0,25.3632,25.4483,25.3632,25.4174,1300.0
2012-01-31 14:30:00,32.85,32.89,32.83,32.85,4600.0,25.4251,25.4561,25.4096,25.4251,4600.0
2012-01-31 15:00:00,32.88,33.06,32.88,32.88,4200.0,25.4483,25.5876,25.4483,25.4483,4200.0
2012-01-31 15:30:00,32.89,32.93,32.71,32.85,8500.0,25.4561,25.487,25.3167,25.4251,8500.0
2012-02-01 09:30:00,32.95,33.37,32.95,33.3,2400.0,25.5025,25.8276,25.5025,25.7734,2400.0
2012-02-01 10:00:00,33.31,33.56,33.25,33.56,3600.0,25.7811,25.9746,25.7347,25.9746,3600.0
2012-02-01 10:30:00,33.53,33.69,33.49,33.69,3000.0,25.9514,26.0752,25.9204,26.0752,3000.0
2012-02-01 11:00:00,33.73,33.82,33.73,33.76,1900.0,26.1062,26.1759,26.1062,26.1294,1900.0
2012-02-01 11:30:00,33.76,33.76,33.57,33.58,2400.0,26.1294,26.1294,25.9824,25.9901,2400.0
2012-02-01 12:00:00,33.61,33.62,33.6,33.6,1200.0,26.0133,26.0211,26.0056,26.0056,1200.0
2012-02-01 12:30:00,33.6,33.69,33.6,33.69,1800.0,26.0056,26.0752,26.0056,26.0752,1800.0
2012-02-01 13:00:00,33.69,33.69,33.53,33.6,1600.0,26.0752,26.0752,25.9514,26.0056,1600.0
2012-02-01 13:30:00,33.62,33.62,33.47,33.5,1900.0,26.0211,26.0211,25.905,25.9282,1900.0
2012-02-01 14:00:00,33.58,33.78,33.58,33.73,800.0,25.9901,26.1449,25.9901,26.1062,800.0
2012-02-01 14:30:00,33.72,33.74,33.7,33.7,600.0,26.0985,26.1139,26.083,26.083,600.0
2012-02-01 15:00:00,33.7,33.78,33.68,33.68,1100.0,26.083,26.1449,26.0675,26.0675,1100.0
2012-02-01 15:30:00,33.67,33.76,33.67,33.73,3400.0,26.0598,26.1294,26.0598,26.1062,3400.0
2012-02-02 09:30:00,33.78,33.93,33.67,33.88,2000.0,26.1449,26.261,26.0598,26.2223,2000.0
2012-02-02 10:00:00,33.88,33.91,33.83,33.88,1400.0,26.2223,26.2455,26.1836,26.2223,1400.0
2012-02-02 10:30:00,33.84,33.84,33.76,33.82,2000.0,26.1913,26.1913,26.1294,26.1759,2000.0
2012-02-02 11:00:00,33.81,33.86,33.72,33.74,2700.0,26.1681,26.2068,26.0985,26.1139,2700.0
2012-02-02 11:30:00,33.72,33.72,33.67,33.69,1600.0,26.0985,26.0985,26.0598,26.0752,1600.0
2012-02-02 12:00:00,33.68,33.69,33.65,33.68,1400.0,26.0675,26.0752,26.0443,26.0675,1400.0
2012-02-02 12:30:00,33.68,33.85,33.67,33.85,1700.0,26.0675,26.1991,26.0598,26.1991,1700.0
2012-02-02 13:00:00,33.84,33.9,33.84,33.85,1400.0,26.1913,26.2378,26.1913,26.1991,1400.0
2012-02-02 13:30:00,33.87,33.96,33.87,33.95,1000.0,26.2146,26.2842,26.2146,26.2765,1000.0
2012-02-02 14:00:00,33.94,33.98,33.89,33.89,1500.0,26.2687,26.2997,26.23,26.23,1500.0
2012-02-02 14:30:00,33.88,33.88,33.76,33.8,2200.0,26.2223,26.2223,26.1294,26.1604,2200.0
2012-02-02 15:00:00,33.79,33.86,33.79,33.86,2600.0,26.1526,26.2068,26.1526,26.2068,2600.0
2012-02-02 15:30:00,33.86,34.03,33.86,34.03,6300.0,26.2068,26.3384,26.2068,26.3384,6300.0
2012-02-03 09:30:00,34.44,34.72,34.44,34.61,15700.0,26.6557,26.8724,26.6557,26.7873,15700.0
2012-02-03 10:00:00,34.65,34.83,34.65,34.69,1400.0,26.8183,26.9576,26.8183,26.8492,1400.0
2012-02-03 10:30:00,34.69,34.81,34.69,34.81,600.0,26.8492,26.9421,26.8492,26.9421,600.0
2012-02-03 11:00:00,34.81,34.81,34.72,34.81,700.0,26.9421,26.9421,26.8724,26.9421,700.0
2012-02-03 11:30:00,34.81,34.94,34.81,34.94,3400.0,26.9421,27.0427,26.9421,27.0427,3400.0
2012-02-03 12:00:00,34.97,35.06,34.96,35.0,9000.0,27.0659,27.1356,27.0582,27.0892,9000.0
2012-02-03 12:30:00,34.98,35.0,34.97,34.99,2300.0,27.0737,27.0892,27.0659,27.0814,2300.0
2012-02-03 13:00:00,34.99,35.0,34.99,35.0,900.0,27.0814,27.0892,27.0814,27.0892,900.0
2012-02-03 13:30:00,35.0,35.0,34.99,34.99,500.0,27.0892,27.0892,27.0814,27.0814,500.0
2012-02-03 14:00:00,35.01,35.07,35.01,35.05,1500.0,27.0969,27.1433,27.0969,27.1278,1500.0
2012-02-03 14:30:00,35.05,35.15,35.05,35.13,12100.0,27.1278,27.2052,27.1278,27.1898,12100.0
2012-02-03 15:00:00,35.12,35.12,35.05,35.05,1200.0,27.182,27.182,27.1278,27.1278,1200.0
2012-02-03 15:30:00,35.06,35.16,35.01,35.15,3200.0,27.1356,27.213,27.0969,27.2052,3200.0
2012-02-06 09:30:00,34.99,35.04,34.93,34.99,5400.0,27.0814,27.1201,27.035,27.0814,5400.0
2012-02-06 10:00:00,35.0,35.01,34.96,34.96,1300.0,27.0892,27.0969,27.0582,27.0582,1300.0
2012-02-06 10:30:00,34.97,35.0,34.97,34.97,500.0,27.0659,27.0892,27.0659,27.0659,500.0
2012-02-06 11:00:00,35.01,35.01,35.0,35.0,200.0,27.0969,27.0969,27.0892,27.0892,200.0
2012-02-06 11:30:00,35.0,35.1,34.99,35.1,1000.0,27.0892,27.1665,27.0814,27.1665,1000.0
2012-02-06 12:00:00,35.11,35.35,35.11,35.21,7200.0,27.1743,27.36,27.1743,27.2517,7200.0
2012-02-06 12:30:00,35.09,35.15,35.09,35.15,200.0,27.1588,27.2052,27.1588,27.2052,200.0
2012-02-06 13:00:00,35.0,35.04,34.99,35.04,800.0,27.0892,27.1201,27.0814,27.1201,800.0
2012-02-06 13:30:00,35.08,35.19,35.01,35.19,2400.0,27.1511,27.2362,27.0969,27.2362,2400.0
2012-02-06 14:00:00,35.19,35.19,35.19,35.19,500.0,27.2362,27.2362,27.2362,27.2362,500.0
2012-02-06 14:30:00,35.15,35.19,35.15,35.19,1200.0,27.2052,27.2362,27.2052,27.2362,1200.0
2012-02-06 15:00:00,35.13,35.16,35.1,35.15,600.0,27.1898,27.213,27.1665,27.2052,600.0
2012-02-06 15:30:00,35.02,35.11,35.02,35.06,1300.0,27.1046,27.1743,27.1046,27.1356,1300.0
2012-02-07 09:30:00,34.95,35.04,34.76,34.96,3500.0,27.0505,27.1201,26.9034,27.0582,3500.0
2012-02-07 10:00:00,35.06,35.25,35.05,35.22,900.0,27.1356,27.2826,27.1278,27.2594,900.0
2012-02-07 10:30:00,35.22,35.89,35.18,35.87,11700.0,27.2594,27.778,27.2285,27.7625,11700.0
2012-02-07 11:00:00,35.85,36.06,35.81,36.02,16800.0,27.747,27.9096,27.7161,27.8786,16800.0
2012-02-07 11:30:00,35.99,36.29,35.96,36.01,6400.0,27.8554,28.0876,27.8322,27.8709,6400.0
2012-02-07 12:00:00,35.99,36.09,35.99,36.09,2600.0,27.8554,27.9328,27.8554,27.9328,2600.0
2012-02-07 12:30:00,36.04,36.05,36.0,36.0,1700.0,27.8941,27.9018,27.8631,27.8631,1700.0
2012-02-07 13:00:00,36.01,36.01,35.95,36.0,1800.0,27.8709,27.8709,27.8244,27.8631,1800.0
2012-02-07 13:30:00,36.02,36.25,35.94,35.94,11500.0,27.8786,28.0566,27.8167,27.8167,11500.0
2012-02-07 14:00:00,35.97,36.0,35.95,35.99,3100.0,27.8399,27.8631,27.8244,27.8554,3100.0
2012-02-07 14:30:00,36.0,36.0,35.93,35.94,4500.0,27.8631,27.8631,27.8089,27.8167,4500.0
2012-02-07 15:00:00,35.93,36.0,35.89,35.97,10000.0,27.8089,27.8631,27.778,27.8399,10000.0
2012-02-07 15:30:00,35.96,35.96,35.71,35.9,6900.0,27.8322,27.8322,27.6387,27.7857,6900.0
2012-02-08 09:30:00,35.38,36.15,34.18,34.3,52700.0,27.3833,27.9792,26.4545,26.5474,52700.0
2012-02-08 10:00:00,34.26,35.06,33.82,34.0,19700.0,26.5164,27.1356,26.1759,26.3152,19700.0
2012-02-08 10:30:00,33.98,33.99,33.49,33.74,10700.0,26.2997,26.3074,25.9204,26.1139,10700.0
2012-02-08 11:00:00,33.75,33.84,33.48,33.67,5300.0,26.1217,26.1913,25.9127,26.0598,5300.0
2012-02-08 11:30:00,33.76,33.76,33.5,33.55,3600.0,26.1294,26.1294,25.9282,25.9669,3600.0
2012-02-08 12:00:00,33.45,33.45,32.81,32.98,6900.0,25.8895,25.8895,25.3941,25.5257,6900.0
2012-02-08 12:30:00,32.99,32.99,32.71,32.84,5300.0,25.5335,25.5335,25.3167,25.4174,5300.0
2012-02-08 13:00:00,32.79,32.91,32.7,32.91,2300.0,25.3787,25.4715,25.309,25.4715,2300.0
2012-02-08 13:30:00,32.84,33.12,32.82,33.06,1900.0,25.4174,25.6341,25.4019,25.5876,1900.0
2012-02-08 14:00:00,33.0,33.08,32.92,32.98,5800.0,25.5412,25.6031,25.4793,25.5257,5800.0
2012-02-08 14:30:00,33.01,33.05,32.87,32.89,8200.0,25.5489,25.5799,25.4406,25.4561,8200.0
2012-02-08 15:00:00,32.86,32.96,32.36,32.68,8500.0,25.4328,25.5102,25.0459,25.2935,8500.0
2012-02-08 15:30:00,32.64,32.69,32.29,32.41,12100.0,25.2626,25.3013,24.9917,25.0846,12100.0
2012-02-09 09:30:00,32.74,32.74,32.06,32.37,5300.0,25.34,25.34,24.8137,25.0536,5300.0
2012-02-09 10:00:00,32.38,32.41,32.29,32.37,1700.0,25.0613,25.0846,24.9917,25.0536,1700.0
2012-02-09 10:30:00,32.29,32.35,32.29,32.3,1600.0,24.9917,25.0381,24.9917,24.9994,1600.0
2012-02-09 11:00:00,32.29,32.4,32.29,32.38,2000.0,24.9917,25.0768,24.9917,25.0613,2000.0
2012-02-09 11:30:00,32.36,32.37,32.33,32.36,1900.0,25.0459,25.0536,25.0226,25.0459,1900.0
2012-02-09 12:00:00,32.35,32.35,32.34,32.35,1900.0,25.0381,25.0381,25.0304,25.0381,1900.0
2012-02-09 12:30:00,32.34,32.34,32.28,32.3,1200.0,25.0304,25.0304,24.9839,24.9994,1200.0
2012-02-09 13:00:00,32.32,32.32,32.29,32.29,1000.0,25.0149,25.0149,24.9917,24.9917,1000.0
2012-02-09 13:30:00,32.28,32.28,32.2,32.21,1800.0,24.9839,24.9839,24.922,24.9298,1800.0
2012-02-09 14:00:00,32.2,32.2,32.15,32.16,1300.0,24.922,24.922,24.8833,24.8911,1300.0
2012-02-09 14:30:00,32.18,32.28,32.18,32.25,2800.0,24.9065,24.9839,24.9065,24.9607,2800.0
2012-02-09 15:00:00,32.21,32.26,32.16,32.16,1800.0,24.9298,24.9685,24.8911,24.8911,1800.0
2012-02-09 15:30:00,32.16,32.26,32.15,32.25,4900.0,24.8911,24.9685,24.8833,24.9607,4900.0
2012-02-10 09:30:00,32.06,32.11,31.86,32.05,2300.0,24.8137,24.8524,24.6589,24.8059,2300.0
2012-02-10 10:00:00,32.03,32.03,31.98,32.0,700.0,24.7904,24.7904,24.7517,24.7672,700.0
2012-02-10 10:30:00,32.0,32.02,32.0,32.0,1000.0,24.7672,24.7827,24.7672,24.7672,1000.0
2012-02-10 11:00:00,31.99,32.02,31.97,31.99,2100.0,24.7595,24.7827,24.744,24.7595,2100.0
2012-02-10 11:30:00,32.01,32.01,31.93,31.94,1900.0,24.775,24.775,24.713,24.7208,1900.0
2012-02-10 12:00:00,31.96,31.96,31.96,31.96,200.0,24.7363,24.7363,24.7363,24.7363,200.0
2012-02-10 12:30:00,32.0,32.03,31.97,32.03,1200.0,24.7672,24.7904,24.744,24.7904,1200.0
2012-02-10 13:00:00,32.01,32.02,32.0,32.02,800.0,24.775,24.7827,24.7672,24.7827,800.0
2012-02-10 13:30:00,32.02,32.06,32.02,32.06,300.0,24.7827,24.8137,24.7827,24.8137,300.0
2012-02-10 14:00:00,32.05,32.09,32.05,32.09,400.0,24.8059,24.8369,24.8059,24.8369,400.0
2012-02-10 14:30:00,32.08,32.08,32.03,32.03,200.0,24.8291,24.8291,24.7904,24.7904,200.0
2012-02-10 15:00:00,32.06,32.2,32.06,32.2,1500.0,24.8137,24.922,24.8137,24.922,1500.0
2012-02-10 15:30:00,32.2,32.24,32.17,32.21,1800.0,24.922,24.953,24.8988,24.9298,1800.0
2012-02-13 09:30:00,32.7,32.8,32.49,32.5,2500.0,25.309,25.3864,25.1465,25.1542,2500.0
2012-02-13 10:00:00,32.49,32.5,32.46,32.5,900.0,25.1465,25.1542,25.1233,25.1542,900.0
2012-02-13 10:30:00,32.38,32.38,32.38,32.38,100.0,25.0613,25.0613,25.0613,25.0613,100.0
2012-02-13 11:00:00,32.43,32.43,32.35,32.35,600.0,25.1,25.1,25.0381,25.0381,600.0
2012-02-13 11:30:00,32.26,32.33,32.26,32.32,700.0,24.9685,25.0226,24.9685,25.0149,700.0
2012-02-13 12:00:00,32.32,32.32,32.28,32.29,900.0,25.0149,25.0149,24.9839,24.9917,900.0
2012-02-13 12:30:00,32.27,32.29,32.26,32.28,800.0,24.9762,24.9917,24.9685,24.9839,800.0
2012-02-13 13:00:00,32.33,32.36,32.33,32.35,600.0,25.0226,25.0459,25.0226,25.0381,600.0
2012-02-13 13:30:00,32.3,32.39,32.3,32.33,1800.0,24.9994,25.0691,24.9994,25.0226,1800.0
2012-02-13 14:00:00,32.3,32.43,32.3,32.43,2400.0,24.9994,25.1,24.9994,25.1,2400.0
2012-02-13 14:30:00,32.44,32.72,32.43,32.72,3300.0,25.1078,25.3245,25.1,25.3245,3300.0
2012-02-13 15:00:00,32.73,32.76,32.68,32.73,2000.0,25.3322,25.3554,25.2935,25.3322,2000.0
2012-02-13 15:30:00,32.67,32.71,32.45,32.55,3900.0,25.2858,25.3167,25.1155,25.1929,3900.0
2012-02-14 09:30:00,32.69,32.69,32.4,32.46,600.0,25.3013,25.3013,25.0768,25.1233,600.0
2012-02-14 10:00:00,32.46,32.49,32.46,32.49,800.0,25.1233,25.1465,25.1233,25.1465,800.0
2012-02-14 10:30:00,32.52,32.61,32.52,32.56,1200.0,25.1697,25.2393,25.1697,25.2006,1200.0
2012-02-14 11:00:00,32.51,32.52,32.46,32.46,400.0,25.162,25.1697,25.1233,25.1233,400.0
2012-02-14 11:30:00,32.47,32.47,32.46,32.46,1200.0,25.131,25.131,25.1233,25.1233,1200.0
2012-02-14 12:00:00,32.48,32.48,32.48,32.48,100.0,25.1387,25.1387,25.1387,25.1387,100.0
2012-02-14 12:30:00,32.46,32.46,32.41,32.41,900.0,25.1233,25.1233,25.0846,25.0846,900.0
2012-02-14 13:00:00,32.39,32.39,32.31,32.31,500.0,25.0691,25.0691,25.0072,25.0072,500.0
2012-02-14 13:30:00,32.31,32.33,32.3,32.33,400.0,25.0072,25.0226,24.9994,25.0226,400.0
2012-02-14 14:00:00,32.31,32.31,32.26,32.3,400.0,25.0072,25.0072,24.9685,24.9994,400.0
2012-02-14 14:30:00,32.29,32.35,32.29,32.33,300.0,24.9917,25.0381,24.9917,25.0226,300.0
2012-02-14 15:00:00,32.37,32.37,32.29,32.29,400.0,25.0536,25.0536,24.9917,24.9917,400.0
2012-02-14 15:30:00,32.31,32.49,32.31,32.35,6500.0,25.0072,25.1465,25.0072,25.0381,6500.0
2012-02-15 09:30:00,32.58,32.58,32.33,32.33,400.0,25.2161,25.2161,25.0226,25.0226,400.0
2012-02-15 10:00:00,32.4,32.4,32.2,32.2,300.0,25.0768,25.0768,24.922,24.922,300.0
2012-02-15 10:30:00,32.2,32.2,32.05,32.05,800.0,24.922,24.922,24.8059,24.8059,800.0
2012-02-15 11:00:00,32.05,32.05,32.05,32.05,0.0,24.8059,24.8059,24.8059,24.8059,0.0
2012-02-15 11:30:00,32.07,32.12,32.07,32.11,300.0,24.8214,24.8601,24.8214,24.8524,300.0
2012-02-15 12:00:00,32.07,32.08,32.07,32.08,200.0,24.8214,24.8291,24.8214,24.8291,200.0
2012-02-15 12:30:00,32.07,32.12,32.07,32.12,500.0,24.8214,24.8601,24.8214,24.8601,500.0
2012-02-15 13:00:00,32.08,32.08,32.07,32.07,200.0,24.8291,24.8291,24.8214,24.8214,200.0
2012-02-15 13:30:00,32.09,32.1,32.09,32.1,300.0,24.8369,24.8446,24.8369,24.8446,300.0
2012-02-15 14:00:00,32.1,32.1,32.09,32.09,300.0,24.8446,24.8446,24.8369,24.8369,300.0
2012-02-15 14:30:00,32.07,32.07,31.99,31.99,1000.0,24.8214,24.8214,24.7595,24.7595,1000.0
2012-02-15 15:00:00,31.9,32.05,31.9,32.02,1200.0,24.6898,24.8059,24.6898,24.7827,1200.0
2012-02-15 15:30:00,32.01,32.05,32.0,32.0,1500.0,24.775,24.8059,24.7672,24.7672,1500.0
2012-02-16 09:30:00,32.16,32.26,32.16,32.25,600.0,24.8911,24.9685,24.8911,24.9607,600.0
2012-02-16 10:00:00,32.37,32.42,32.37,32.42,600.0,25.0536,25.0923,25.0536,25.0923,600.0
2012-02-16 10:30:00,32.4,32.41,32.36,32.36,600.0,25.0768,25.0846,25.0459,25.0459,600.0
2012-02-16 11:00:00,32.38,32.45,32.38,32.4,400.0,25.0613,25.1155,25.0613,25.0768,400.0
2012-02-16 11:30:00,32.39,32.5,32.38,32.49,800.0,25.0691,25.1542,25.0613,25.1465,800.0
2012-02-16 12:00:00,32.5,32.52,32.47,32.47,700.0,25.1542,25.1697,25.131,25.131,700.0
2012-02-16 12:30:00,32.49,32.49,32.49,32.49,100.0,25.1465,25.1465,25.1465,25.1465,100.0
2012-02-16 13:00:00,32.49,32.49,32.49,32.49,400.0,25.1465,25.1465,25.1465,25.1465,400.0
2012-02-16 13:30:00,32.53,32.53,32.5,32.53,800.0,25.1774,25.1774,25.1542,25.1774,800.0
2012-02-16 14:00:00,32.54,32.67,32.53,32.6,1300.0,25.1852,25.2858,25.1774,25.2316,1300.0
2012-02-16 14:30:00,32.64,32.73,32.62,32.73,1200.0,25.2626,25.3322,25.2471,25.3322,1200.0
2012-02-16 15:00:00,32.73,32.85,32.73,32.84,2300.0,25.3322,25.4251,25.3322,25.4174,2300.0
2012-02-16 15:30:00,32.84,33.0,32.84,33.0,1500.0,25.4174,25.5412,25.4174,25.5412,1500.0
2012-02-17 09:30:00,33.0,33.09,32.99,33.07,2400.0,25.5412,25.6109,25.5335,25.5954,2400.0
2012-02-17 10:00:00,33.11,33.12,33.07,33.11,5900.0,25.6263,25.6341,25.5954,25.6263,5900.0
2012-02-17 10:30:00,33.11,33.12,33.03,33.03,5900.0,25.6263,25.6341,25.5644,25.5644,5900.0
2012-02-17 11:00:00,33.03,33.08,33.0,33.08,1900.0,25.5644,25.6031,25.5412,25.6031,1900.0
2012-02-17 11:30:00,33.03,33.03,32.98,32.98,2000.0,25.5644,25.5644,25.5257,25.5257,2000.0
2012-02-17 12:00:00,33.0,33.01,33.0,33.01,300.0,25.5412,25.5489,25.5412,25.5489,300.0
2012-02-17 12:30:00,32.97,33.0,32.97,33.0,1000.0,25.518,25.5412,25.518,25.5412,1000.0
2012-02-17 13:00:00,32.99,33.0,32.99,33.0,600.0,25.5335,25.5412,25.5335,25.5412,600.0
2012-02-17 13:30:00,33.02,33.02,32.98,32.98,1700.0,25.5567,25.5567,25.5257,25.5257,1700.0
2012-02-17 14:00:00,33.01,33.07,33.01,33.06,1200.0,25.5489,25.5954,25.5489,25.5876,1200.0
2012-02-17 14:30:00,33.07,33.16,33.07,33.1,1700.0,25.5954,25.665,25.5954,25.6186,1700.0
2012-02-17 15:00:00,33.09,33.09,33.09,33.09,800.0,25.6109,25.6109,25.6109,25.6109,800.0
2012-02-17 15:30:00,33.07,33.07,33.01,33.07,2300.0,25.5954,25.5954,25.5489,25.5954,2300.0
2012-02-21 09:30:00,33.01,33.04,32.85,32.91,2100.0,25.5489,25.5722,25.4251,25.4715,2100.0
2012-02-21 10:00:00,32.87,32.87,32.8,32.85,1000.0,25.4406,25.4406,25.3864,25.4251,1000.0
2012-02-21 10:30:00,32.87,33.0,32.87,32.98,2100.0,25.4406,25.5412,25.4406,25.5257,2100.0
2012-02-21 11:00:00,32.96,33.0,32.95,32.96,1200.0,25.5102,25.5412,25.5025,25.5102,1200.0
2012-02-21 11:30:00,32.95,32.98,32.9,32.96,1400.0,25.5025,25.5257,25.4638,25.5102,1400.0
2012-02-21 12:00:00,32.95,32.95,32.9,32.9,800.0,25.5025,25.5025,25.4638,25.4638,800.0
2012-02-21 12:30:00,32.91,32.91,32.9,32.9,900.0,25.4715,25.4715,25.4638,25.4638,900.0
2012-02-21 13:00:00,32.92,32.92,32.9,32.9,400.0,25.4793,25.4793,25.4638,25.4638,400.0
2012-02-21 13:30:00,32.89,32.89,32.82,32.85,1300.0,25.4561,25.4561,25.4019,25.4251,1300.0
2012-02-21 14:00:00,32.84,32.87,32.82,32.84,2600.0,25.4174,25.4406,25.4019,25.4174,2600.0
2012-02-21 14:30:00,32.83,32.83,32.6,32.62,1800.0,25.4096,25.4096,25.2316,25.2471,1800.0
2012-02-21 15:00:00,32.63,32.66,32.6,32.61,1200.0,25.2548,25.278,25.2316,25.2393,1200.0
2012-02-21 15:30:00,32.62,32.72,32.6,32.72,9900.0,25.2471,25.3245,25.2316,25.3245,9900.0
2012-02-22 09:30:00,32.62,32.62,32.62,32.62,100.0,25.2471,25.2471,25.2471,25.2471,100.0
2012-02-22 10:00:00,32.58,32.68,32.58,32.65,500.0,25.2161,25.2935,25.2161,25.2703,500.0
2012-02-22 10:30:00,32.62,32.65,32.54,32.54,700.0,25.2471,25.2703,25.1852,25.1852,700.0
2012-02-22 11:00:00,32.64,32.67,32.61,32.61,800.0,25.2626,25.2858,25.2393,25.2393,800.0
2012-02-22 11:30:00,32.57,32.57,32.49,32.49,700.0,25.2084,25.2084,25.1465,25.1465,700.0
2012-02-22 12:00:00,32.51,32.51,32.49,32.49,400.0,25.162,25.162,25.1465,25.1465,400.0
2012-02-22 12:30:00,32.48,32.54,32.48,32.54,700.0,25.1387,25.1852,25.1387,25.1852,700.0
2012-02-22 13:00:00,32.53,32.56,32.53,32.54,900.0,25.1774,25.2006,25.1774,25.1852,900.0
2012-02-22 13:30:00,32.54,32.55,32.52,32.55,700.0,25.1852,25.1929,25.1697,25.1929,700.0
2012-02-22 14:00:00,32.58,32.62,32.58,32.62,400.0,25.2161,25.2471,25.2161,25.2471,400.0
2012-02-22 14:30:00,32.61,32.66,32.61,32.66,1400.0,25.2393,25.278,25.2393,25.278,1400.0
2012-02-22 15:00:00,32.65,32.71,32.57,32.57,2300.0,25.2703,25.3167,25.2084,25.2084,2300.0
2012-02-22 15:30:00,32.57,32.68,32.56,32.6,4200.0,25.2084,25.2935,25.2006,25.2316,4200.0
2012-02-23 09:30:00,32.69,32.73,32.69,32.73,300.0,25.3013,25.3322,25.3013,25.3322,300.0
2012-02-23 10:00:00,32.69,32.7,32.66,32.7,400.0,25.3013,25.309,25.278,25.309,400.0
2012-02-23 10:30:00,32.64,32.68,32.64,32.68,200.0,25.2626,25.2935,25.2626,25.2935,200.0
2012-02-23 11:00:00,32.76,32.76,32.76,32.76,100.0,25.3554,25.3554,25.3554,25.3554,100.0
2012-02-23 11:30:00,32.74,32.76,32.71,32.71,1000.0,25.34,25.3554,25.3167,25.3167,1000.0
2012-02-23 12:00:00,32.75,32.87,32.75,32.87,800.0,25.3477,25.4406,25.3477,25.4406,800.0
2012-02-23 12:30:00,32.91,32.91,32.81,32.84,700.0,25.4715,25.4715,25.3941,25.4174,700.0
2012-02-23 13:00:00,32.82,32.87,32.82,32.87,800.0,25.4019,25.4406,25.4019,25.4406,800.0
2012-02-23 13:30:00,32.87,32.87,32.85,32.86,300.0,25.4406,25.4406,25.4251,25.4328,300.0
2012-02-23 14:00:00,32.86,32.91,32.86,32.91,300.0,25.4328,25.4715,25.4328,25.4715,300.0
2012-02-23 14:30:00,32.9,32.9,32.87,32.87,300.0,25.4638,25.4638,25.4406,25.4406,300.0
2012-02-23 15:00:00,32.85,32.93,32.85,32.93,900.0,25.4251,25.487,25.4251,25.487,900.0
2012-02-23 15:30:00,32.94,32.94,32.75,32.87,2100.0,25.4948,25.4948,25.3477,25.4406,2100.0
2012-02-24 09:30:00,32.95,32.95,32.88,32.88,200.0,25.5025,25.5025,25.4483,25.4483,200.0
2012-02-24 10:00:00,32.87,32.87,32.81,32.81,300.0,25.4406,25.4406,25.3941,25.3941,300.0
2012-02-24 10:30:00,32.81,32.84,32.8,32.8,400.0,25.3941,25.4174,25.3864,25.3864,400.0
2012-02-24 11:00:00,32.84,32.84,32.79,32.79,1000.0,25.4174,25.4174,25.3787,25.3787,1000.0
2012-02-24 11:30:00,32.76,32.76,32.75,32.75,200.0,25.3554,25.3554,25.3477,25.3477,200.0
2012-02-24 12:00:00,32.78,32.83,32.77,32.82,700.0,25.3709,25.4096,25.3632,25.4019,700.0
2012-02-24 12:30:00,32.81,32.89,32.81,32.88,1100.0,25.3941,25.4561,25.3941,25.4483,1100.0
2012-02-24 13:00:00,32.9,32.92,32.87,32.92,2100.0,25.4638,25.4793,25.4406,25.4793,2100.0
2012-02-24 13:30:00,32.92,32.92,32.92,32.92,0.0,25.4793,25.4793,25.4793,25.4793,0.0
2012-02-24 14:00:00,32.85,32.85,32.85,32.85,100.0,25.4251,25.4251,25.4251,25.4251,100.0
2012-02-24 14:30:00,32.86,32.86,32.75,32.82,900.0,25.4328,25.4328,25.3477,25.4019,900.0
2012-02-24 15:00:00,32.8,32.82,32.79,32.79,500.0,25.3864,25.4019,25.3787,25.3787,500.0
2012-02-24 15:30:00,32.77,32.84,32.71,32.81,1400.0,25.3632,25.4174,25.3167,25.3941,1400.0
2012-02-27 09:30:00,32.82,32.82,32.44,32.68,1000.0,25.4019,25.4019,25.1078,25.2935,1000.0
2012-02-27 10:00:00,32.69,32.73,32.58,32.73,400.0,25.3013,25.3322,25.2161,25.3322,400.0
2012-02-27 10:30:00,32.76,32.98,32.76,32.95,800.0,25.3554,25.5257,25.3554,25.5025,800.0
2012-02-27 11:00:00,33.07,33.09,33.07,33.08,700.0,25.5954,25.6109,25.5954,25.6031,700.0
2012-02-27 11:30:00,33.01,33.01,32.95,32.99,700.0,25.5489,25.5489,25.5025,25.5335,700.0
2012-02-27 12:00:00,33.03,33.12,33.03,33.1,1600.0,25.5644,25.6341,25.5644,25.6186,1600.0
2012-02-27 12:30:00,33.14,33.24,33.13,33.24,500.0,25.6496,25.727,25.6418,25.727,500.0
2012-02-27 13:00:00,33.21,33.26,33.1,33.26,1000.0,25.7037,25.7424,25.6186,25.7424,1000.0
2012-02-27 13:30:00,33.22,33.33,33.22,33.28,1000.0,25.7115,25.7966,25.7115,25.7579,1000.0
2012-02-27 14:00:00,33.32,33.41,33.32,33.4,2400.0,25.7889,25.8585,25.7889,25.8508,2400.0
2012-02-27 14:30:00,33.4,33.4,33.28,33.28,1000.0,25.8508,25.8508,25.7579,25.7579,1000.0
2012-02-27 15:00:00,33.28,33.28,33.18,33.24,4200.0,25.7579,25.7579,25.6805,25.727,4200.0
2012-02-27 15:30:00,33.25,33.25,33.17,33.19,3700.0,25.7347,25.7347,25.6728,25.6883,3700.0
2012-02-28 09:30:00,32.98,33.05,32.98,33.05,800.0,25.5257,25.5799,25.5257,25.5799,800.0
2012-02-28 10:00:00,33.06,33.15,33.0,33.15,2800.0,25.5876,25.6573,25.5412,25.6573,2800.0
2012-02-28 10:30:00,33.15,33.24,33.15,33.24,2400.0,25.6573,25.727,25.6573,25.727,2400.0
2012-02-28 11:00:00,33.31,33.33,33.3,33.31,2500.0,25.7811,25.7966,25.7734,25.7811,2500.0
2012-02-28 11:30:00,33.32,33.45,33.3,33.45,4500.0,25.7889,25.8895,25.7734,25.8895,4500.0
2012-02-28 12:00:00,33.51,33.54,33.39,33.39,2300.0,25.9359,25.9591,25.843,25.843,2300.0
2012-02-28 12:30:00,33.49,33.51,33.45,33.45,600.0,25.9204,25.9359,25.8895,25.8895,600.0
2012-02-28 13:00:00,33.46,33.48,33.35,33.35,1500.0,25.8972,25.9127,25.8121,25.8121,1500.0
2012-02-28 13:30:00,33.34,33.42,33.34,33.35,1800.0,25.8044,25.8663,25.8044,25.8121,1800.0
2012-02-28 14:00:00,33.35,33.35,33.29,33.3,3300.0,25.8121,25.8121,25.7657,25.7734,3300.0
2012-02-28 14:30:00,33.31,33.71,33.31,33.71,4100.0,25.7811,26.0907,25.7811,26.0907,4100.0
2012-02-28 15:00:00,33.72,34.0,33.7,33.81,10700.0,26.0985,26.3152,26.083,26.1681,10700.0
2012-02-28 15:30:00,33.87,33.99,33.84,33.98,8900.0,26.2146,26.3074,26.1913,26.2997,8900.0
2012-02-29 09:30:00,33.89,33.9,33.72,33.82,2200.0,26.23,26.2378,26.0985,26.1759,2200.0
2012-02-29 10:00:00,33.83,34.12,33.82,34.04,5400.0,26.1836,26.4081,26.1759,26.3461,5400.0
2012-02-29 10:30:00,34.01,34.03,33.99,34.0,3900.0,26.3229,26.3384,26.3074,26.3152,3900.0
2012-02-29 11:00:00,34.01,34.02,33.94,33.94,2600.0,26.3229,26.3307,26.2687,26.2687,2600.0
2012-02-29 11:30:00,33.92,34.01,33.92,34.0,1500.0,26.2533,26.3229,26.2533,26.3152,1500.0
2012-02-29 12:00:00,34.01,34.02,34.0,34.0,2700.0,26.3229,26.3307,26.3152,26.3152,2700.0
2012-02-29 12:30:00,34.0,34.04,34.0,34.01,2100.0,26.3152,26.3461,26.3152,26.3229,2100.0
2012-02-29 13:00:00,34.03,34.03,34.0,34.02,2100.0,26.3384,26.3384,26.3152,26.3307,2100.0
2012-02-29 13:30:00,34.03,34.15,34.03,34.12,1300.0,26.3384,26.4313,26.3384,26.4081,1300.0
2012-02-29 14:00:00,34.13,34.21,34.12,34.13,900.0,26.4158,26.4777,26.4081,26.4158,900.0
2012-02-29 14:30:00,34.16,34.16,33.99,34.0,3500.0,26.439,26.439,26.3074,26.3152,3500.0
2012-02-29 15:00:00,34.0,34.06,34.0,34.06,7600.0,26.3152,26.3616,26.3152,26.3616,7600.0
2012-02-29 15:30:00,34.05,34.14,34.01,34.12,7700.0,26.3539,26.4235,26.3229,26.4081,7700.0
2012-03-01 09:30:00,34.15,34.24,34.13,34.24,700.0,26.4313,26.5009,26.4158,26.5009,700.0
2012-03-01 10:00:00,34.17,34.17,34.14,34.15,1000.0,26.4468,26.4468,26.4235,26.4313,1000.0
2012-03-01 10:30:00,34.15,34.34,34.15,34.34,2300.0,26.4313,26.5783,26.4313,26.5783,2300.0
2012-03-01 11:00:00,34.34,34.45,34.15,34.16,2700.0,26.5783,26.6635,26.4313,26.439,2700.0
2012-03-01 11:30:00,34.19,34.19,34.04,34.1,1700.0,26.4622,26.4622,26.3461,26.3926,1700.0
2012-03-01 12:00:00,34.13,34.24,34.13,34.24,3600.0,26.4158,26.5009,26.4158,26.5009,3600.0
2012-03-01 12:30:00,34.24,34.26,34.24,34.26,400.0,26.5009,26.5164,26.5009,26.5164,400.0
2012-03-01 13:00:00,34.19,34.21,34.19,34.19,400.0,26.4622,26.4777,26.4622,26.4622,400.0
2012-03-01 13:30:00,34.16,34.23,34.15,34.22,1100.0,26.439,26.4932,26.4313,26.4854,1100.0
2012-03-01 14:00:00,34.29,34.37,34.26,34.37,1400.0,26.5396,26.6015,26.5164,26.6015,1400.0
2012-03-01 14:30:00,34.37,34.48,34.34,34.36,1700.0,26.6015,26.6867,26.5783,26.5938,1700.0
2012-03-01 15:00:00,34.35,34.42,34.33,34.41,3300.0,26.5861,26.6402,26.5706,26.6325,3300.0
2012-03-01 15:30:00,34.47,34.62,34.43,34.62,4800.0,26.6789,26.795,26.648,26.795,4800.0
2012-03-02 09:30:00,34.31,34.34,34.14,34.14,400.0,26.5551,26.5783,26.4235,26.4235,400.0
2012-03-02 10:00:00,34.06,34.07,34.0,34.02,5800.0,26.3616,26.3694,26.3152,26.3307,5800.0
2012-03-02 10:30:00,33.98,34.02,33.98,34.02,1000.0,26.2997,26.3307,26.2997,26.3307,1000.0
2012-03-02 11:00:00,34.02,34.04,33.97,34.0,700.0,26.3307,26.3461,26.292,26.3152,700.0
2012-03-02 11:30:00,34.01,34.06,33.98,34.06,900.0,26.3229,26.3616,26.2997,26.3616,900.0
2012-03-02 12:00:00,34.04,34.05,34.01,34.02,700.0,26.3461,26.3539,26.3229,26.3307,700.0
2012-03-02 12:30:00,34.03,34.03,33.99,33.99,700.0,26.3384,26.3384,26.3074,26.3074,700.0
2012-03-02 13:00:00,34.0,34.06,33.98,34.01,1600.0,26.3152,26.3616,26.2997,26.3229,1600.0
2012-03-02 13:30:00,34.01,34.04,33.97,33.97,800.0,26.3229,26.3461,26.292,26.292,800.0
2012-03-02 14:00:00,33.98,34.08,33.98,34.08,1100.0,26.2997,26.3771,26.2997,26.3771,1100.0
2012-03-02 14:30:00,34.02,34.07,33.98,34.02,900.0,26.3307,26.3694,26.2997,26.3307,900.0
2012-03-02 15:00:00,34.04,34.06,33.99,34.06,1200.0,26.3461,26.3616,26.3074,26.3616,1200.0
2012-03-02 15:30:00,34.06,34.09,34.02,34.05,5200.0,26.3616,26.3848,26.3307,26.3539,5200.0
2012-03-05 09:30:00,33.56,33.95,33.56,33.95,300.0,25.9746,26.2765,25.9746,26.2765,300.0
2012-03-05 10:00:00,33.77,33.93,33.77,33.83,600.0,26.1372,26.261,26.1372,26.1836,600.0
2012-03-05 10:30:00,33.9,33.92,33.9,33.92,600.0,26.2378,26.2533,26.2378,26.2533,600.0
2012-03-05 11:00:00,33.96,33.98,33.91,33.98,600.0,26.2842,26.2997,26.2455,26.2997,600.0
2012-03-05 11:30:00,33.97,33.97,33.96,33.97,500.0,26.292,26.292,26.2842,26.292,500.0
2012-03-05 12:00:00,33.98,33.99,33.98,33.99,200.0,26.2997,26.3074,26.2997,26.3074,200.0
2012-03-05 12:30:00,33.95,33.95,33.88,33.88,600.0,26.2765,26.2765,26.2223,26.2223,600.0
2012-03-05 13:00:00,33.88,33.99,33.88,33.88,800.0,26.2223,26.3074,26.2223,26.2223,800.0
2012-03-05 13:30:00,33.87,33.88,33.86,33.86,400.0,26.2146,26.2223,26.2068,26.2068,400.0
2012-03-05 14:00:00,33.88,33.88,33.81,33.81,1400.0,26.2223,26.2223,26.1681,26.1681,1400.0
2012-03-05 14:30:00,33.87,33.94,33.87,33.94,200.0,26.2146,26.2687,26.2146,26.2687,200.0
2012-03-05 15:00:00,33.93,33.93,33.86,33.89,3100.0,26.261,26.261,26.2068,26.23,3100.0
2012-03-05 15:30:00,33.88,33.89,33.7,33.77,2500.0,26.2223,26.23,26.083,26.1372,2500.0
2012-03-06 09:30:00,33.32,33.93,33.32,33.59,5500.0,25.7889,26.261,25.7889,25.9978,5500.0
2012-03-06 10:00:00,33.56,33.86,33.56,33.8,4800.0,25.9746,26.2068,25.9746,26.1604,4800.0
2012-03-06 10:30:00,33.81,33.85,33.72,33.83,10400.0,26.1681,26.1991,26.0985,26.1836,10400.0
2012-03-06 11:00:00,33.84,34.12,33.81,34.0,4600.0,26.1913,26.4081,26.1681,26.3152,4600.0
2012-03-06 11:30:00,33.97,34.06,33.97,34.06,1000.0,26.292,26.3616,26.292,26.3616,1000.0
2012-03-06 12:00:00,34.06,34.07,34.03,34.05,1100.0,26.3616,26.3694,26.3384,26.3539,1100.0
2012-03-06 12:30:00,34.08,34.16,34.08,34.1,800.0,26.3771,26.439,26.3771,26.3926,800.0
2012-03-06 13:00:00,34.15,34.15,33.71,33.96,17700.0,26.4313,26.4313,26.0907,26.2842,17700.0
2012-03-06 13:30:00,33.98,34.02,33.93,34.02,1500.0,26.2997,26.3307,26.261,26.3307,1500.0
2012-03-06 14:00:00,34.04,34.04,33.91,33.96,2500.0,26.3461,26.3461,26.2455,26.2842,2500.0
2012-03-06 14:30:00,33.99,34.01,33.97,33.99,3100.0,26.3074,26.3229,26.292,26.3074,3100.0
2012-03-06 15:00:00,33.99,34.02,33.99,34.0,2500.0,26.3074,26.3307,26.3074,26.3152,2500.0
2012-03-06 15:30:00,33.99,34.03,33.99,34.03,2500.0,26.3074,26.3384,26.3074,26.3384,2500.0
2012-03-07 09:30:00,34.25,34.25,34.25,34.25,0.0,26.5087,26.5087,26.5087,26.5087,0.0
2012-03-07 10:00:00,34.03,34.1,34.03,34.1,900.0,26.3384,26.3926,26.3384,26.3926,900.0
2012-03-07 10:30:00,34.08,34.13,34.07,34.11,1300.0,26.3771,26.4158,26.3694,26.4003,1300.0
2012-03-07 11:00:00,34.12,34.21,34.11,34.18,1500.0,26.4081,26.4777,26.4003,26.4545,1500.0
2012-03-07 11:30:00,34.19,34.4,34.19,34.4,4300.0,26.4622,26.6248,26.4622,26.6248,4300.0
2012-03-07 12:00:00,34.4,34.4,34.34,34.36,600.0,26.6248,26.6248,26.5783,26.5938,600.0
2012-03-07 12:30:00,34.38,34.45,34.38,34.45,1200.0,26.6093,26.6635,26.6093,26.6635,1200.0
2012-03-07 13:00:00,34.49,34.51,34.42,34.45,2200.0,26.6944,26.7099,26.6402,26.6635,2200.0
2012-03-07 13:30:00,34.48,34.5,34.44,34.46,1000.0,26.6867,26.7022,26.6557,26.6712,1000.0
2012-03-07 14:00:00,34.5,34.5,34.49,34.49,200.0,26.7022,26.7022,26.6944,26.6944,200.0
2012-03-07 14:30:00,34.47,34.5,34.46,34.48,1200.0,26.6789,26.7022,26.6712,26.6867,1200.0
2012-03-07 15:00:00,34.5,34.5,34.47,34.5,2000.0,26.7022,26.7022,26.6789,26.7022,2000.0
2012-03-07 15:30:00,34.5,34.57,34.5,34.57,6800.0,26.7022,26.7563,26.7022,26.7563,6800.0
2012-03-08 09:30:00,34.71,34.71,34.54,34.54,600.0,26.8647,26.8647,26.7331,26.7331,600.0
2012-03-08 10:00:00,34.69,34.69,34.59,34.62,2300.0,26.8492,26.8492,26.7718,26.795,2300.0
2012-03-08 10:30:00,34.76,34.78,34.72,34.77,900.0,26.9034,26.9189,26.8724,26.9111,900.0
2012-03-08 11:00:00,34.75,34.89,34.75,34.82,2200.0,26.8957,27.004,26.8957,26.9498,2200.0
2012-03-08 11:30:00,34.84,34.97,34.84,34.97,500.0,26.9653,27.0659,26.9653,27.0659,500.0
2012-03-08 12:00:00,34.99,34.99,34.89,34.89,800.0,27.0814,27.0814,27.004,27.004,800.0
2012-03-08 12:30:00,34.84,34.84,34.84,34.84,500.0,26.9653,26.9653,26.9653,26.9653,500.0
2012-03-08 13:00:00,34.79,34.88,34.79,34.88,900.0,26.9266,26.9963,26.9266,26.9963,900.0
2012-03-08 13:30:00,34.89,34.9,34.85,34.89,6800.0,27.004,27.0118,26.9731,27.004,6800.0
2012-03-08 14:00:00,34.89,34.9,34.89,34.9,200.0,27.004,27.0118,27.004,27.0118,200.0
2012-03-08 14:30:00,34.93,34.99,34.91,34.99,1600.0,27.035,27.0814,27.0195,27.0814,1600.0
2012-03-08 15:00:00,35.0,35.01,35.0,35.0,700.0,27.0892,27.0969,27.0892,27.0892,700.0
2012-03-08 15:30:00,35.0,35.08,35.0,35.08,3000.0,27.0892,27.1511,27.0892,27.1511,3000.0
2012-03-09 09:30:00,35.05,35.53,35.05,35.43,1600.0,27.1278,27.4994,27.1278,27.422,1600.0
2012-03-09 10:00:00,35.49,35.72,35.49,35.71,4200.0,27.4684,27.6464,27.4684,27.6387,4200.0
2012-03-09 10:30:00,35.71,35.71,35.71,35.71,0.0,27.6387,27.6387,27.6387,27.6387,0.0
2012-03-09 11:00:00,35.56,35.98,35.56,35.97,3200.0,27.5226,27.8476,27.5226,27.8399,3200.0
2012-03-09 11:30:00,35.92,36.25,35.92,36.07,9700.0,27.8012,28.0566,27.8012,27.9173,9700.0
2012-03-09 12:00:00,36.06,36.06,35.89,35.89,2600.0,27.9096,27.9096,27.778,27.778,2600.0
2012-03-09 12:30:00,35.89,35.93,35.89,35.93,400.0,27.778,27.8089,27.778,27.8089,400.0
2012-03-09 13:00:00,35.94,35.96,35.92,35.92,600.0,27.8167,27.8322,27.8012,27.8012,600.0
2012-03-09 13:30:00,35.93,36.02,35.93,36.01,2400.0,27.8089,27.8786,27.8089,27.8709,2400.0
2012-03-09 14:00:00,36.01,36.02,36.0,36.02,1000.0,27.8709,27.8786,27.8631,27.8786,1000.0
2012-03-09 14:30:00,36.01,36.14,36.0,36.1,3900.0,27.8709,27.9715,27.8631,27.9405,3900.0
2012-03-09 15:00:00,36.13,36.13,36.08,36.08,4700.0,27.9637,27.9637,27.925,27.925,4700.0
2012-03-09 15:30:00,36.13,36.13,36.09,36.12,5000.0,27.9637,27.9637,27.9328,27.956,5000.0
2012-03-12 09:30:00,35.73,36.02,35.73,36.02,700.0,27.6542,27.8786,27.6542,27.8786,700.0
2012-03-12 10:00:00,36.01,36.02,35.98,35.98,500.0,27.8709,27.8786,27.8476,27.8476,500.0
2012-03-12 10:30:00,35.95,36.0,35.95,35.98,1200.0,27.8244,27.8631,27.8244,27.8476,1200.0
2012-03-12 11:00:00,35.97,36.0,35.95,35.98,2600.0,27.8399,27.8631,27.8244,27.8476,2600.0
2012-03-12 11:30:00,35.94,35.98,35.88,35.94,1300.0,27.8167,27.8476,27.7702,27.8167,1300.0
2012-03-12 12:00:00,35.95,35.97,35.89,35.93,1700.0,27.8244,27.8399,27.778,27.8089,1700.0
2012-03-12 12:30:00,35.95,35.95,35.88,35.95,700.0,27.8244,27.8244,27.7702,27.8244,700.0
2012-03-12 13:00:00,35.85,36.03,35.85,36.03,600.0,27.747,27.8863,27.747,27.8863,600.0
2012-03-12 13:30:00,35.96,36.1,35.96,35.97,600.0,27.8322,27.9405,27.8322,27.8399,600.0
2012-03-12 14:00:00,35.92,35.93,35.88,35.89,1200.0,27.8012,27.8089,27.7702,27.778,1200.0
2012-03-12 14:30:00,35.96,35.99,35.94,35.97,1100.0,27.8322,27.8554,27.8167,27.8399,1100.0
2012-03-12 15:00:00,35.97,35.99,35.91,35.94,1500.0,27.8399,27.8554,27.7935,27.8167,1500.0
2012-03-12 15:30:00,35.88,35.9,35.76,35.76,4800.0,27.7702,27.7857,27.6774,27.6774,4800.0
2012-03-13 09:30:00,36.08,36.08,36.08,36.08,400.0,27.925,27.925,27.925,27.925,400.0
2012-03-13 10:00:00,36.11,36.11,36.07,36.08,700.0,27.9483,27.9483,27.9173,27.925,700.0
2012-03-13 10:30:00,36.12,36.15,36.12,36.15,700.0,27.956,27.9792,27.956,27.9792,700.0
2012-03-13 11:00:00,36.13,36.35,36.13,36.35,1700.0,27.9637,28.134,27.9637,28.134,1700.0
2012-03-13 11:30:00,36.38,36.38,36.26,36.33,2100.0,28.1572,28.1572,28.0644,28.1185,2100.0
2012-03-13 12:00:00,36.34,36.34,36.32,36.32,200.0,28.1263,28.1263,28.1108,28.1108,200.0
2012-03-13 12:30:00,36.35,36.35,36.29,36.34,700.0,28.134,28.134,28.0876,28.1263,700.0
2012-03-13 13:00:00,36.33,36.33,36.3,36.3,300.0,28.1185,28.1185,28.0953,28.0953,300.0
2012-03-13 13:30:00,36.32,36.32,36.25,36.25,700.0,28.1108,28.1108,28.0566,28.0566,700.0
2012-03-13 14:00:00,36.26,36.26,36.26,36.26,300.0,28.0644,28.0644,28.0644,28.0644,300.0
2012-03-13 14:30:00,36.24,36.26,36.17,36.17,400.0,28.0489,28.0644,27.9947,27.9947,400.0
2012-03-13 15:00:00,36.17,36.44,36.13,36.44,3400.0,27.9947,28.2037,27.9637,28.2037,3400.0
2012-03-13 15:30:00,36.45,36.64,36.4,36.64,4200.0,28.2114,28.3585,28.1727,28.3585,4200.0
2012-03-14 09:30:00,36.59,36.64,36.59,36.64,200.0,28.3198,28.3585,28.3198,28.3585,200.0
2012-03-14 10:00:00,36.68,36.87,36.68,36.79,1200.0,28.3894,28.5365,28.3894,28.4746,1200.0
2012-03-14 10:30:00,36.79,36.79,36.75,36.76,900.0,28.4746,28.4746,28.4436,28.4513,900.0
2012-03-14 11:00:00,36.57,36.61,36.57,36.61,200.0,28.3043,28.3353,28.3043,28.3353,200.0
2012-03-14 11:30:00,36.61,36.65,36.52,36.52,1500.0,28.3353,28.3662,28.2656,28.2656,1500.0
2012-03-14 12:00:00,36.62,36.65,36.62,36.65,800.0,28.343,28.3662,28.343,28.3662,800.0
2012-03-14 12:30:00,36.67,36.7,36.66,36.69,500.0,28.3817,28.4049,28.374,28.3972,500.0
2012-03-14 13:00:00,36.72,36.72,36.63,36.68,3600.0,28.4204,28.4204,28.3507,28.3894,3600.0
2012-03-14 13:30:00,36.67,36.73,36.63,36.72,3200.0,28.3817,28.4281,28.3507,28.4204,3200.0
2012-03-14 14:00:00,36.74,36.88,36.74,36.88,1200.0,28.4359,28.5442,28.4359,28.5442,1200.0
2012-03-14 14:30:00,36.85,36.85,36.78,36.81,2400.0,28.521,28.521,28.4668,28.49,2400.0
2012-03-14 15:00:00,36.82,36.82,36.65,36.67,1600.0,28.4978,28.4978,28.3662,28.3817,1600.0
2012-03-14 15:30:00,36.65,36.65,36.6,36.63,1200.0,28.3662,28.3662,28.3275,28.3507,1200.0
2012-03-15 09:30:00,36.54,36.77,36.54,36.77,1000.0,28.2811,28.4591,28.2811,28.4591,1000.0
2012-03-15 10:00:00,36.72,36.72,36.6,36.66,2700.0,28.4204,28.4204,28.3275,28.374,2700.0
2012-03-15 10:30:00,36.67,36.69,36.66,36.69,800.0,28.3817,28.3972,28.374,28.3972,800.0
2012-03-15 11:00:00,36.7,36.73,36.69,36.73,1800.0,28.4049,28.4281,28.3972,28.4281,1800.0
2012-03-15 11:30:00,36.75,36.76,36.68,36.73,4200.0,28.4436,28.4513,28.3894,28.4281,4200.0
2012-03-15 12:00:00,36.73,36.77,36.67,36.77,3800.0,28.4281,28.4591,28.3817,28.4591,3800.0
2012-03-15 12:30:00,36.74,36.91,36.7,36.91,4100.0,28.4359,28.5674,28.4049,28.5674,4100.0
2012-03-15 13:00:00,36.94,36.94,36.91,36.92,1200.0,28.5907,28.5907,28.5674,28.5752,1200.0
2012-03-15 13:30:00,36.94,36.94,36.94,36.94,200.0,28.5907,28.5907,28.5907,28.5907,200.0
2012-03-15 14:00:00,36.95,36.95,36.91,36.91,1300.0,28.5984,28.5984,28.5674,28.5674,1300.0
2012-03-15 14:30:00,36.83,36.89,36.83,36.89,300.0,28.5055,28.552,28.5055,28.552,300.0
2012-03-15 15:00:00,36.89,36.95,36.89,36.95,1100.0,28.552,28.5984,28.552,28.5984,1100.0
2012-03-15 15:30:00,36.94,37.1,36.94,37.1,3200.0,28.5907,28.7145,28.5907,28.7145,3200.0
2012-03-16 09:30:00,37.05,37.14,37.05,37.1,1200.0,28.6758,28.7455,28.6758,28.7145,1200.0
2012-03-16 10:00:00,37.18,37.18,36.95,37.05,1600.0,28.7764,28.7764,28.5984,28.6758,1600.0
2012-03-16 10:30:00,37.04,37.11,37.03,37.04,3000.0,28.6681,28.7222,28.6603,28.6681,3000.0
2012-03-16 11:00:00,37.07,37.07,36.97,36.97,1400.0,28.6913,28.6913,28.6139,28.6139,1400.0
2012-03-16 11:30:00,36.99,37.0,36.98,37.0,4500.0,28.6294,28.6371,28.6216,28.6371,4500.0
2012-03-16 12:00:00,37.0,37.0,37.0,37.0,100.0,28.6371,28.6371,28.6371,28.6371,100.0
2012-03-16 12:30:00,36.99,37.0,36.98,37.0,1100.0,28.6294,28.6371,28.6216,28.6371,1100.0
2012-03-16 13:00:00,37.0,37.0,36.96,36.96,800.0,28.6371,28.6371,28.6061,28.6061,800.0
2012-03-16 13:30:00,36.93,36.93,36.9,36.9,200.0,28.5829,28.5829,28.5597,28.5597,200.0
2012-03-16 14:00:00,36.9,36.9,36.72,36.72,5800.0,28.5597,28.5597,28.4204,28.4204,5800.0
2012-03-16 14:30:00,36.66,36.66,36.58,36.59,2300.0,28.374,28.374,28.312,28.3198,2300.0
2012-03-16 15:00:00,36.6,36.85,36.6,36.85,4000.0,28.3275,28.521,28.3275,28.521,4000.0
2012-03-16 15:30:00,36.89,36.94,36.8,36.83,3000.0,28.552,28.5907,28.4823,28.5055,3000.0
2012-03-19 09:30:00,36.73,37.22,36.73,37.11,1000.0,28.4281,28.8074,28.4281,28.7222,1000.0
2012-03-19 10:00:00,37.13,37.13,36.86,37.02,2300.0,28.7377,28.7377,28.5287,28.6526,2300.0
2012-03-19 10:30:00,37.01,37.1,36.99,37.06,2900.0,28.6448,28.7145,28.6294,28.6835,2900.0
2012-03-19 11:00:00,37.03,37.04,36.98,37.0,2000.0,28.6603,28.6681,28.6216,28.6371,2000.0
2012-03-19 11:30:00,37.0,37.04,37.0,37.04,4500.0,28.6371,28.6681,28.6371,28.6681,4500.0
2012-03-19 12:00:00,37.03,37.04,37.0,37.01,2400.0,28.6603,28.6681,28.6371,28.6448,2400.0
2012-03-19 12:30:00,37.03,37.05,37.01,37.04,500.0,28.6603,28.6758,28.6448,28.6681,500.0
2012-03-19 13:00:00,37.17,37.24,37.15,37.24,1100.0,28.7687,28.8229,28.7532,28.8229,1100.0
2012-03-19 13:30:00,37.3,37.44,37.3,37.43,1200.0,28.8693,28.9777,28.8693,28.9699,1200.0
2012-03-19 14:00:00,37.44,37.48,37.44,37.46,400.0,28.9777,29.0086,28.9777,28.9931,400.0
2012-03-19 14:30:00,37.48,37.48,37.43,37.43,1000.0,29.0086,29.0086,28.9699,28.9699,1000.0
2012-03-19 15:00:00,37.44,37.46,37.35,37.35,1000.0,28.9777,28.9931,28.908,28.908,1000.0
2012-03-19 15:30:00,37.34,37.41,37.33,37.33,1300.0,28.9003,28.9544,28.8925,28.8925,1300.0
2012-03-20 09:30:00,36.43,37.32,36.43,37.19,5200.0,28.1959,28.8848,28.1959,28.7842,5200.0
2012-03-20 10:00:00,37.17,37.45,37.17,37.31,1000.0,28.7687,28.9854,28.7687,28.877,1000.0
2012-03-20 10:30:00,37.33,37.35,37.3,37.35,1300.0,28.8925,28.908,28.8693,28.908,1300.0
2012-03-20 11:00:00,37.3,37.35,37.26,37.35,1400.0,28.8693,28.908,28.8383,28.908,1400.0
2012-03-20 11:30:00,37.33,37.39,37.33,37.34,2100.0,28.8925,28.939,28.8925,28.9003,2100.0
2012-03-20 12:00:00,37.33,37.34,37.24,37.25,1600.0,28.8925,28.9003,28.8229,28.8306,1600.0
2012-03-20 12:30:00,37.25,37.25,37.18,37.18,500.0,28.8306,28.8306,28.7764,28.7764,500.0
2012-03-20 13:00:00,37.18,37.19,37.18,37.19,1200.0,28.7764,28.7842,28.7764,28.7842,1200.0
2012-03-20 13:30:00,37.28,37.45,37.28,37.45,1200.0,28.8538,28.9854,28.8538,28.9854,1200.0
2012-03-20 14:00:00,37.47,37.49,37.45,37.49,1600.0,29.0009,29.0163,28.9854,29.0163,1600.0
2012-03-20 14:30:00,37.53,37.59,37.53,37.55,1800.0,29.0473,29.0937,29.0473,29.0628,1800.0
2012-03-20 15:00:00,37.58,37.64,37.51,37.51,1300.0,29.086,29.1324,29.0318,29.0318,1300.0
2012-03-20 15:30:00,37.5,37.57,37.5,37.56,9700.0,29.0241,29.0783,29.0241,29.0705,9700.0
2012-03-21 09:30:00,37.59,37.81,37.59,37.73,600.0,29.0937,29.264,29.0937,29.2021,600.0
2012-03-21 10:00:00,37.72,37.77,37.48,37.67,1400.0,29.1944,29.2331,29.0086,29.1557,1400.0
2012-03-21 10:30:00,37.7,37.7,37.63,37.64,1100.0,29.1789,29.1789,29.1247,29.1324,1100.0
2012-03-21 11:00:00,37.63,37.65,37.63,37.65,1400.0,29.1247,29.1402,29.1247,29.1402,1400.0
2012-03-21 11:30:00,37.66,37.74,37.66,37.74,200.0,29.1479,29.2098,29.1479,29.2098,200.0
2012-03-21 12:00:00,37.79,37.82,37.79,37.82,300.0,29.2485,29.2718,29.2485,29.2718,300.0
2012-03-21 12:30:00,37.83,37.83,37.81,37.82,600.0,29.2795,29.2795,29.264,29.2718,600.0
2012-03-21 13:00:00,37.83,37.83,37.81,37.82,900.0,29.2795,29.2795,29.264,29.2718,900.0
2012-03-21 13:30:00,37.83,37.9,37.83,37.88,800.0,29.2795,29.3337,29.2795,29.3182,800.0
2012-03-21 14:00:00,37.91,37.92,37.79,37.87,5400.0,29.3414,29.3492,29.2485,29.3105,5400.0
2012-03-21 14:30:00,37.87,37.87,37.84,37.85,1500.0,29.3105,29.3105,29.2872,29.295,1500.0
2012-03-21 15:00:00,37.88,37.92,37.88,37.91,2300.0,29.3182,29.3492,29.3182,29.3414,2300.0
2012-03-21 15:30:00,37.92,37.92,37.88,37.89,1600.0,29.3492,29.3492,29.3182,29.3259,1600.0
2012-03-22 09:30:00,37.42,37.42,37.19,37.25,3200.0,28.9622,28.9622,28.7842,28.8306,3200.0
2012-03-22 10:00:00,37.26,37.32,37.24,37.24,800.0,28.8383,28.8848,28.8229,28.8229,800.0
2012-03-22 10:30:00,37.17,37.28,37.06,37.07,900.0,28.7687,28.8538,28.6835,28.6913,900.0
2012-03-22 11:00:00,37.02,37.08,37.02,37.08,300.0,28.6526,28.699,28.6526,28.699,300.0
2012-03-22 11:30:00,37.09,37.09,37.08,37.08,200.0,28.7068,28.7068,28.699,28.699,200.0
2012-03-22 12:00:00,37.16,37.26,37.16,37.18,1000.0,28.7609,28.8383,28.7609,28.7764,1000.0
2012-03-22 12:30:00,37.18,37.18,37.18,37.18,0.0,28.7764,28.7764,28.7764,28.7764,0.0
2012-03-22 13:00:00,37.28,37.31,37.22,37.28,3000.0,28.8538,28.877,28.8074,28.8538,3000.0
2012-03-22 13:30:00,37.25,37.3,37.25,37.29,500.0,28.8306,28.8693,28.8306,28.8616,500.0
2012-03-22 14:00:00,37.25,37.25,37.25,37.25,400.0,28.8306,28.8306,28.8306,28.8306,400.0
2012-03-22 14:30:00,37.25,37.25,37.21,37.21,500.0,28.8306,28.8306,28.7996,28.7996,500.0
2012-03-22 15:00:00,37.1,37.11,37.0,37.04,1200.0,28.7145,28.7222,28.6371,28.6681,1200.0
2012-03-22 15:30:00,37.08,37.25,37.08,37.25,900.0,28.699,28.8306,28.699,28.8306,900.0
2012-03-23 09:30:00,37.27,37.29,37.21,37.21,600.0,28.8461,28.8616,28.7996,28.7996,600.0
2012-03-23 10:00:00,37.12,37.24,37.12,37.23,2000.0,28.73,28.8229,28.73,28.8151,2000.0
2012-03-23 10:30:00,37.27,37.3,37.24,37.24,1500.0,28.8461,28.8693,28.8229,28.8229,1500.0
2012-03-23 11:00:00,37.28,37.28,37.23,37.23,1100.0,28.8538,28.8538,28.8151,28.8151,1100.0
2012-03-23 11:30:00,37.23,37.24,37.14,37.14,2400.0,28.8151,28.8229,28.7455,28.7455,2400.0
2012-03-23 12:00:00,37.13,37.24,37.13,37.23,1800.0,28.7377,28.8229,28.7377,28.8151,1800.0
2012-03-23 12:30:00,37.16,37.22,37.16,37.21,2200.0,28.7609,28.8074,28.7609,28.7996,2200.0
2012-03-23 13:00:00,37.21,37.24,37.21,37.24,800.0,28.7996,28.8229,28.7996,28.8229,800.0
2012-03-23 13:30:00,37.24,37.24,37.2,37.2,1600.0,28.8229,28.8229,28.7919,28.7919,1600.0
2012-03-23 14:00:00,37.22,37.22,37.21,37.21,900.0,28.8074,28.8074,28.7996,28.7996,900.0
2012-03-23 14:30:00,37.22,37.23,37.21,37.21,1500.0,28.8074,28.8151,28.7996,28.7996,1500.0
2012-03-23 15:00:00,37.19,37.21,37.15,37.18,1300.0,28.7842,28.7996,28.7532,28.7764,1300.0
2012-03-23 15:30:00,37.2,37.21,37.17,37.19,4700.0,28.7919,28.7996,28.7687,28.7842,4700.0
2012-03-26 09:30:00,37.57,37.78,37.54,37.67,2000.0,29.0783,29.2408,29.055,29.1557,2000.0
2012-03-26 10:00:00,37.76,37.8,37.7,37.78,1900.0,29.2253,29.2563,29.1789,29.2408,1900.0
2012-03-26 10:30:00,37.79,37.81,37.7,37.7,700.0,29.2485,29.264,29.1789,29.1789,700.0
2012-03-26 11:00:00,37.68,37.69,37.59,37.62,1800.0,29.1634,29.1711,29.0937,29.117,1800.0
2012-03-26 11:30:00,37.74,37.81,37.74,37.81,600.0,29.2098,29.264,29.2098,29.264,600.0
2012-03-26 12:00:00,37.81,37.92,37.81,37.92,600.0,29.264,29.3492,29.264,29.3492,600.0
2012-03-26 12:30:00,37.9,37.92,37.9,37.92,200.0,29.3337,29.3492,29.3337,29.3492,200.0
2012-03-26 13:00:00,37.92,37.92,37.92,37.92,100.0,29.3492,29.3492,29.3492,29.3492,100.0
2012-03-26 13:30:00,37.94,37.94,37.78,37.8,1500.0,29.3646,29.3646,29.2408,29.2563,1500.0
2012-03-26 14:00:00,37.88,37.88,37.86,37.86,600.0,29.3182,29.3182,29.3027,29.3027,600.0
2012-03-26 14:30:00,37.95,37.96,37.95,37.95,500.0,29.3724,29.3801,29.3724,29.3724,500.0
2012-03-26 15:00:00,37.97,37.99,37.97,37.98,400.0,29.3879,29.4033,29.3879,29.3956,400.0
2012-03-26 15:30:00,37.93,38.0,37.85,38.0,2000.0,29.3569,29.4111,29.295,29.4111,2000.0
2012-03-27 09:30:00,37.97,37.98,37.97,37.98,1100.0,29.3879,29.3956,29.3879,29.3956,1100.0
2012-03-27 10:00:00,37.97,38.22,37.97,38.11,41800.0,29.3879,29.5814,29.3879,29.4962,41800.0
2012-03-27 10:30:00,38.17,38.18,38.17,38.18,600.0,29.5427,29.5504,29.5427,29.5504,600.0
2012-03-27 11:00:00,38.2,38.21,38.18,38.19,1900.0,29.5659,29.5736,29.5504,29.5581,1900.0
2012-03-27 11:30:00,38.12,38.23,38.12,38.23,600.0,29.504,29.5891,29.504,29.5891,600.0
2012-03-27 12:00:00,38.21,38.23,38.21,38.21,500.0,29.5736,29.5891,29.5736,29.5736,500.0
2012-03-27 12:30:00,38.19,38.19,38.18,38.19,600.0,29.5581,29.5581,29.5504,29.5581,600.0
2012-03-27 13:00:00,38.2,38.35,38.2,38.35,3400.0,29.5659,29.682,29.5659,29.682,3400.0
2012-03-27 13:30:00,38.35,38.35,38.26,38.32,2400.0,29.682,29.682,29.6123,29.6587,2400.0
2012-03-27 14:00:00,38.33,38.47,38.33,38.47,1200.0,29.6665,29.7748,29.6665,29.7748,1200.0
2012-03-27 14:30:00,38.45,38.45,38.39,38.39,1000.0,29.7594,29.7594,29.7129,29.7129,1000.0
2012-03-27 15:00:00,38.4,38.4,38.35,38.36,1300.0,29.7207,29.7207,29.682,29.6897,1300.0
2012-03-27 15:30:00,38.36,38.42,38.3,38.42,6500.0,29.6897,29.7361,29.6433,29.7361,6500.0
2012-03-28 09:30:00,38.11,38.33,38.11,38.28,400.0,29.4962,29.6665,29.4962,29.6278,400.0
2012-03-28 10:00:00,38.23,38.37,38.2,38.37,1200.0,29.5891,29.6974,29.5659,29.6974,1200.0
2012-03-28 10:30:00,38.24,38.24,38.16,38.21,700.0,29.5968,29.5968,29.5349,29.5736,700.0
2012-03-28 11:00:00,38.15,38.15,38.1,38.1,900.0,29.5272,29.5272,29.4885,29.4885,900.0
2012-03-28 11:30:00,38.11,38.12,37.96,37.96,1900.0,29.4962,29.504,29.3801,29.3801,1900.0
2012-03-28 12:00:00,38.01,38.01,37.84,37.91,2100.0,29.4188,29.4188,29.2872,29.3414,2100.0
2012-03-28 12:30:00,37.9,37.93,37.9,37.93,1600.0,29.3337,29.3569,29.3337,29.3569,1600.0
2012-03-28 13:00:00,37.92,37.94,37.86,37.86,800.0,29.3492,29.3646,29.3027,29.3027,800.0
2012-03-28 13:30:00,37.92,38.13,37.92,38.11,1300.0,29.3492,29.5117,29.3492,29.4962,1300.0
2012-03-28 14:00:00,38.16,38.16,37.99,38.04,1000.0,29.5349,29.5349,29.4033,29.442,1000.0
2012-03-28 14:30:00,38.05,38.06,38.03,38.03,800.0,29.4498,29.4575,29.4343,29.4343,800.0
2012-03-28 15:00:00,38.06,38.1,37.96,37.99,1400.0,29.4575,29.4885,29.3801,29.4033,1400.0
2012-03-28 15:30:00,38.01,38.27,38.0,38.27,2500.0,29.4188,29.6201,29.4111,29.6201,2500.0
2012-03-29 09:30:00,37.9,38.15,37.9,37.99,2600.0,29.3337,29.5272,29.3337,29.4033,2600.0
2012-03-29 10:00:00,38.07,38.15,38.07,38.12,2100.0,29.4653,29.5272,29.4653,29.504,2100.0
2012-03-29 10:30:00,38.1,38.22,38.1,38.2,2000.0,29.4885,29.5814,29.4885,29.5659,2000.0
2012-03-29 11:00:00,38.18,38.24,38.18,38.19,1600.0,29.5504,29.5968,29.5504,29.5581,1600.0
2012-03-29 11:30:00,38.16,38.21,38.12,38.21,1200.0,29.5349,29.5736,29.504,29.5736,1200.0
2012-03-29 12:00:00,38.2,38.23,38.19,38.19,1400.0,29.5659,29.5891,29.5581,29.5581,1400.0
2012-03-29 12:30:00,38.18,38.25,38.18,38.25,900.0,29.5504,29.6046,29.5504,29.6046,900.0
2012-03-29 13:00:00,38.24,38.25,38.2,38.25,1100.0,29.5968,29.6046,29.5659,29.6046,1100.0
2012-03-29 13:30:00,38.22,38.26,38.2,38.26,1100.0,29.5814,29.6123,29.5659,29.6123,1100.0
2012-03-29 14:00:00,38.19,38.2,38.16,38.16,1300.0,29.5581,29.5659,29.5349,29.5349,1300.0
2012-03-29 14:30:00,38.12,38.13,38.12,38.12,400.0,29.504,29.5117,29.504,29.504,400.0
2012-03-29 15:00:00,38.11,38.16,38.04,38.05,1800.0,29.4962,29.5349,29.442,29.4498,1800.0
2012-03-29 15:30:00,38.04,38.06,37.94,37.94,2000.0,29.442,29.4575,29.3646,29.3646,2000.0
2012-03-30 09:30:00,38.31,38.31,37.77,37.8,1100.0,29.651,29.651,29.2331,29.2563,1100.0
2012-03-30 10:00:00,37.76,37.76,37.67,37.67,700.0,29.2253,29.2253,29.1557,29.1557,700.0
2012-03-30 10:30:00,37.7,37.71,37.67,37.68,1500.0,29.1789,29.1866,29.1557,29.1634,1500.0
2012-03-30 11:00:00,37.7,38.05,37.7,38.03,1000.0,29.1789,29.4498,29.1789,29.4343,1000.0
2012-03-30 11:30:00,38.03,38.03,37.95,37.97,1500.0,29.4343,29.4343,29.3724,29.3879,1500.0
2012-03-30 12:00:00,37.99,38.01,37.99,38.01,700.0,29.4033,29.4188,29.4033,29.4188,700.0
2012-03-30 12:30:00,37.99,38.04,37.94,38.01,1300.0,29.4033,29.442,29.3646,29.4188,1300.0
2012-03-30 13:00:00,38.04,38.1,38.04,38.1,500.0,29.442,29.4885,29.442,29.4885,500.0
2012-03-30 13:30:00,38.06,38.08,38.06,38.07,400.0,29.4575,29.473,29.4575,29.4653,400.0
2012-03-30 14:00:00,38.12,38.12,38.12,38.12,100.0,29.504,29.504,29.504,29.504,100.0
2012-03-30 14:30:00,38.14,38.14,38.06,38.06,600.0,29.5194,29.5194,29.4575,29.4575,600.0
2012-03-30 15:00:00,38.15,38.15,38.11,38.11,400.0,29.5272,29.5272,29.4962,29.4962,400.0
2012-03-30 15:30:00,38.15,38.15,37.96,37.96,1400.0,29.5272,29.5272,29.3801,29.3801,1400.0
2012-04-02 09:30:00,37.43,37.73,37.22,37.6,3000.0,28.9699,29.2021,28.8074,29.1015,3000.0
2012-04-02 10:00:00,37.8,37.84,37.65,37.65,2600.0,29.2563,29.2872,29.1402,29.1402,2600.0
2012-04-02 10:30:00,37.66,37.67,37.56,37.66,700.0,29.1479,29.1557,29.0705,29.1479,700.0
2012-04-02 11:00:00,37.72,37.82,37.69,37.79,1100.0,29.1944,29.2718,29.1711,29.2485,1100.0
2012-04-02 11:30:00,37.8,37.85,37.77,37.85,700.0,29.2563,29.295,29.2331,29.295,700.0
2012-04-02 12:00:00,37.89,38.15,37.89,38.15,700.0,29.3259,29.5272,29.3259,29.5272,700.0
2012-04-02 12:30:00,38.14,38.17,38.14,38.16,700.0,29.5194,29.5427,29.5194,29.5349,700.0
2012-04-02 13:00:00,38.15,38.21,38.15,38.21,800.0,29.5272,29.5736,29.5272,29.5736,800.0
2012-04-02 13:30:00,38.27,38.27,38.22,38.22,1000.0,29.6201,29.6201,29.5814,29.5814,1000.0
2012-04-02 14:00:00,38.27,38.27,38.21,38.25,1400.0,29.6201,29.6201,29.5736,29.6046,1400.0
2012-04-02 14:30:00,38.27,38.3,38.26,38.3,1200.0,29.6201,29.6433,29.6123,29.6433,1200.0
2012-04-02 15:00:00,38.29,38.39,38.29,38.38,1800.0,29.6355,29.7129,29.6355,29.7052,1800.0
2012-04-02 15:30:00,38.32,38.32,37.9,37.96,4000.0,29.6587,29.6587,29.3337,29.3801,4000.0
2012-04-03 09:30:00,37.98,38.16,37.94,38.01,1700.0,29.3956,29.5349,29.3646,29.4188,1700.0
2012-04-03 10:00:00,38.0,38.01,37.91,37.95,3600.0,29.4111,29.4188,29.3414,29.3724,3600.0
2012-04-03 10:30:00,38.06,38.06,37.96,37.96,900.0,29.4575,29.4575,29.3801,29.3801,900.0
2012-04-03 11:00:00,38.06,38.12,38.06,38.1,600.0,29.4575,29.504,29.4575,29.4885,600.0
2012-04-03 11:30:00,38.2,38.31,38.2,38.31,700.0,29.5659,29.651,29.5659,29.651,700.0
2012-04-03 12:00:00,38.35,38.36,38.33,38.36,500.0,29.682,29.6897,29.6665,29.6897,500.0
2012-04-03 12:30:00,38.34,38.34,38.34,38.34,100.0,29.6742,29.6742,29.6742,29.6742,100.0
2012-04-03 13:00:00,38.34,38.34,38.3,38.3,400.0,29.6742,29.6742,29.6433,29.6433,400.0
2012-04-03 13:30:00,38.26,38.36,38.26,38.36,700.0,29.6123,29.6897,29.6123,29.6897,700.0
2012-04-03 14:00:00,38.38,38.38,38.22,38.35,2500.0,29.7052,29.7052,29.5814,29.682,2500.0
2012-04-03 14:30:00,38.31,38.37,38.26,38.36,1200.0,29.651,29.6974,29.6123,29.6897,1200.0
2012-04-03 15:00:00,38.4,38.57,38.4,38.44,1500.0,29.7207,29.8522,29.7207,29.7516,1500.0
2012-04-03 15:30:00,38.45,38.66,38.45,38.65,1300.0,29.7594,29.9219,29.7594,29.9142,1300.0
2012-04-04 09:30:00,38.3,38.36,38.14,38.35,1300.0,29.6433,29.6897,29.5194,29.682,1300.0
2012-04-04 10:00:00,38.18,38.18,38.07,38.07,600.0,29.5504,29.5504,29.4653,29.4653,600.0
2012-04-04 10:30:00,38.23,38.23,38.04,38.04,600.0,29.5891,29.5891,29.442,29.442,600.0
2012-04-04 11:00:00,37.96,38.08,37.93,38.0,4200.0,29.3801,29.473,29.3569,29.4111,4200.0
2012-04-04 11:30:00,38.01,38.14,38.01,38.14,900.0,29.4188,29.5194,29.4188,29.5194,900.0
2012-04-04 12:00:00,38.13,38.19,38.1,38.19,400.0,29.5117,29.5581,29.4885,29.5581,400.0
2012-04-04 12:30:00,38.18,38.18,38.16,38.16,600.0,29.5504,29.5504,29.5349,29.5349,600.0
2012-04-04 13:00:00,38.16,38.16,38.15,38.15,300.0,29.5349,29.5349,29.5272,29.5272,300.0
2012-04-04 13:30:00,38.16,38.16,38.16,38.16,100.0,29.5349,29.5349,29.5349,29.5349,100.0
2012-04-04 14:00:00,38.24,38.27,38.23,38.27,400.0,29.5968,29.6201,29.5891,29.6201,400.0
2012-04-04 14:30:00,38.27,38.28,38.22,38.22,900.0,29.6201,29.6278,29.5814,29.5814,900.0
2012-04-04 15:00:00,38.19,38.19,38.1,38.1,800.0,29.5581,29.5581,29.4885,29.4885,800.0
2012-04-04 15:30:00,38.11,38.2,38.09,38.1,1700.0,29.4962,29.5659,29.4807,29.4885,1700.0
2012-04-05 09:30:00,38.13,38.14,38.13,38.14,500.0,29.5117,29.5194,29.5117,29.5194,500.0
2012-04-05 10:00:00,38.14,38.15,38.08,38.08,1800.0,29.5194,29.5272,29.473,29.473,1800.0
2012-04-05 10:30:00,38.04,38.04,37.99,38.04,1000.0,29.442,29.442,29.4033,29.442,1000.0
2012-04-05 11:00:00,38.09,38.13,38.09,38.12,400.0,29.4807,29.5117,29.4807,29.504,400.0
2012-04-05 11:30:00,38.15,38.24,38.15,38.23,700.0,29.5272,29.5968,29.5272,29.5891,700.0
2012-04-05 12:00:00,38.3,38.31,38.3,38.3,500.0,29.6433,29.651,29.6433,29.6433,500.0
2012-04-05 12:30:00,38.28,38.3,38.21,38.21,300.0,29.6278,29.6433,29.5736,29.5736,300.0
2012-04-05 13:00:00,38.21,38.21,38.14,38.14,500.0,29.5736,29.5736,29.5194,29.5194,500.0
2012-04-05 13:30:00,38.11,38.11,38.05,38.05,200.0,29.4962,29.4962,29.4498,29.4498,200.0
2012-04-05 14:00:00,38.04,38.14,38.03,38.14,4600.0,29.442,29.5194,29.4343,29.5194,4600.0
2012-04-05 14:30:00,38.21,38.21,38.13,38.13,600.0,29.5736,29.5736,29.5117,29.5117,600.0
2012-04-05 15:00:00,38.14,38.16,38.14,38.16,400.0,29.5194,29.5349,29.5194,29.5349,400.0
2012-04-05 15:30:00,38.17,38.18,38.07,38.07,900.0,29.5427,29.5504,29.4653,29.4653,900.0
2012-04-09 09:30:00,37.65,37.65,37.21,37.26,2100.0,29.1402,29.1402,28.7996,28.8383,2100.0
2012-04-09 10:00:00,37.25,37.26,37.21,37.26,700.0,28.8306,28.8383,28.7996,28.8383,700.0
2012-04-09 10:30:00,37.29,37.33,37.29,37.3,1200.0,28.8616,28.8925,28.8616,28.8693,1200.0
2012-04-09 11:00:00,37.3,37.31,37.22,37.23,1800.0,28.8693,28.877,28.8074,28.8151,1800.0
2012-04-09 11:30:00,37.27,37.29,37.27,37.28,900.0,28.8461,28.8616,28.8461,28.8538,900.0
2012-04-09 12:00:00,37.26,37.3,37.25,37.29,1300.0,28.8383,28.8693,28.8306,28.8616,1300.0
2012-04-09 12:30:00,37.29,37.37,37.28,37.28,800.0,28.8616,28.9235,28.8538,28.8538,800.0
2012-04-09 13:00:00,37.24,37.32,37.24,37.32,400.0,28.8229,28.8848,28.8229,28.8848,400.0
2012-04-09 13:30:00,37.36,37.45,37.36,37.45,500.0,28.9157,28.9854,28.9157,28.9854,500.0
2012-04-09 14:00:00,37.44,37.5,37.42,37.5,800.0,28.9777,29.0241,28.9622,29.0241,800.0
2012-04-09 14:30:00,37.58,37.68,37.58,37.68,1300.0,29.086,29.1634,29.086,29.1634,1300.0
2012-04-09 15:00:00,37.69,37.88,37.69,37.83,2400.0,29.1711,29.3182,29.1711,29.2795,2400.0
2012-04-09 15:30:00,37.78,37.78,37.66,37.73,1300.0,29.2408,29.2408,29.1479,29.2021,1300.0
2012-04-10 09:30:00,37.35,37.61,37.35,37.52,1100.0,28.908,29.1092,28.908,29.0396,1100.0
2012-04-10 10:00:00,37.5,37.52,37.29,37.29,2700.0,29.0241,29.0396,28.8616,28.8616,2700.0
2012-04-10 10:30:00,37.3,37.42,37.3,37.42,800.0,28.8693,28.9622,28.8693,28.9622,800.0
2012-04-10 11:00:00,37.53,37.54,37.46,37.47,400.0,29.0473,29.055,28.9931,29.0009,400.0
2012-04-10 11:30:00,37.4,37.4,37.24,37.25,2700.0,28.9467,28.9467,28.8229,28.8306,2700.0
2012-04-10 12:00:00,37.25,37.26,37.02,37.03,1500.0,28.8306,28.8383,28.6526,28.6603,1500.0
2012-04-10 12:30:00,37.0,37.04,36.92,37.0,1800.0,28.6371,28.6681,28.5752,28.6371,1800.0
2012-04-10 13:00:00,37.0,37.0,36.9,36.9,600.0,28.6371,28.6371,28.5597,28.5597,600.0
2012-04-10 13:30:00,36.91,36.92,36.85,36.86,1100.0,28.5674,28.5752,28.521,28.5287,1100.0
2012-04-10 14:00:00,36.86,36.93,36.85,36.91,1000.0,28.5287,28.5829,28.521,28.5674,1000.0
2012-04-10 14:30:00,36.9,36.9,36.76,36.78,2000.0,28.5597,28.5597,28.4513,28.4668,2000.0
2012-04-10 15:00:00,36.78,36.8,36.61,36.61,2700.0,28.4668,28.4823,28.3353,28.3353,2700.0
2012-04-10 15:30:00,36.61,36.7,36.55,36.55,2000.0,28.3353,28.4049,28.2888,28.2888,2000.0
2012-04-11 09:30:00,36.88,36.88,36.75,36.75,400.0,28.5442,28.5442,28.4436,28.4436,400.0
2012-04-11 10:00:00,36.81,36.91,36.81,36.86,1900.0,28.49,28.5674,28.49,28.5287,1900.0
2012-04-11 10:30:00,36.92,36.92,36.86,36.86,400.0,28.5752,28.5752,28.5287,28.5287,400.0
2012-04-11 11:00:00,36.9,36.9,36.88,36.89,1200.0,28.5597,28.5597,28.5442,28.552,1200.0
2012-04-11 11:30:00,36.91,36.92,36.88,36.91,900.0,28.5674,28.5752,28.5442,28.5674,900.0
2012-04-11 12:00:00,36.91,36.91,36.89,36.89,400.0,28.5674,28.5674,28.552,28.552,400.0
2012-04-11 12:30:00,36.93,36.97,36.93,36.97,300.0,28.5829,28.6139,28.5829,28.6139,300.0
2012-04-11 13:00:00,36.98,36.98,36.95,36.95,600.0,28.6216,28.6216,28.5984,28.5984,600.0
2012-04-11 13:30:00,36.98,36.98,36.96,36.96,200.0,28.6216,28.6216,28.6061,28.6061,200.0
2012-04-11 14:00:00,36.97,37.01,36.97,37.01,400.0,28.6139,28.6448,28.6139,28.6448,400.0
2012-04-11 14:30:00,36.96,36.96,36.92,36.93,400.0,28.6061,28.6061,28.5752,28.5829,400.0
2012-04-11 15:00:00,36.92,36.95,36.92,36.95,600.0,28.5752,28.5984,28.5752,28.5984,600.0
2012-04-11 15:30:00,36.96,37.0,36.96,36.99,1500.0,28.6061,28.6371,28.6061,28.6294,1500.0
2012-04-12 09:30:00,37.08,37.08,37.0,37.01,700.0,28.699,28.699,28.6371,28.6448,700.0
2012-04-12 10:00:00,37.06,37.06,36.96,36.99,1300.0,28.6835,28.6835,28.6061,28.6294,1300.0
2012-04-12 10:30:00,37.0,37.0,36.99,37.0,1000.0,28.6371,28.6371,28.6294,28.6371,1000.0
2012-04-12 11:00:00,37.0,37.01,37.0,37.0,800.0,28.6371,28.6448,28.6371,28.6371,800.0
2012-04-12 11:30:00,37.01,37.01,36.99,36.99,1200.0,28.6448,28.6448,28.6294,28.6294,1200.0
2012-04-12 12:00:00,36.99,37.0,36.99,37.0,900.0,28.6294,28.6371,28.6294,28.6371,900.0
2012-04-12 12:30:00,37.09,37.14,37.09,37.12,900.0,28.7068,28.7455,28.7068,28.73,900.0
2012-04-12 13:00:00,37.12,37.13,37.12,37.13,1000.0,28.73,28.7377,28.73,28.7377,1000.0
2012-04-12 13:30:00,37.12,37.13,37.1,37.1,800.0,28.73,28.7377,28.7145,28.7145,800.0
2012-04-12 14:00:00,37.08,37.11,37.07,37.11,900.0,28.699,28.7222,28.6913,28.7222,900.0
2012-04-12 14:30:00,37.12,37.12,37.09,37.09,900.0,28.73,28.73,28.7068,28.7068,900.0
2012-04-12 15:00:00,37.1,37.11,37.1,37.1,1000.0,28.7145,28.7222,28.7145,28.7145,1000.0
2012-04-12 15:30:00,37.1,37.11,36.99,37.0,7000.0,28.7145,28.7222,28.6294,28.6371,7000.0
2012-04-13 09:30:00,37.0,37.03,36.94,37.01,1500.0,28.6371,28.6603,28.5907,28.6448,1500.0
2012-04-13 10:00:00,36.93,37.02,36.93,36.94,600.0,28.5829,28.6526,28.5829,28.5907,600.0
2012-04-13 10:30:00,36.95,36.96,36.89,36.95,1000.0,28.5984,28.6061,28.552,28.5984,1000.0
2012-04-13 11:00:00,36.95,36.95,36.83,36.84,2400.0,28.5984,28.5984,28.5055,28.5133,2400.0
2012-04-13 11:30:00,36.84,36.85,36.82,36.82,1400.0,28.5133,28.521,28.4978,28.4978,1400.0
2012-04-13 12:00:00,36.83,36.83,36.69,36.69,2100.0,28.5055,28.5055,28.3972,28.3972,2100.0
2012-04-13 12:30:00,36.69,36.69,36.67,36.67,500.0,28.3972,28.3972,28.3817,28.3817,500.0
2012-04-13 13:00:00,36.67,36.68,36.64,36.65,1000.0,28.3817,28.3894,28.3585,28.3662,1000.0
2012-04-13 13:30:00,36.67,36.69,36.43,36.69,6600.0,28.3817,28.3972,28.1959,28.3972,6600.0
2012-04-13 14:00:00,36.74,36.88,36.72,36.87,600.0,28.4359,28.5442,28.4204,28.5365,600.0
2012-04-13 14:30:00,36.82,36.82,36.8,36.8,300.0,28.4978,28.4978,28.4823,28.4823,300.0
2012-04-13 15:00:00,36.77,36.77,36.64,36.64,1200.0,28.4591,28.4591,28.3585,28.3585,1200.0
2012-04-13 15:30:00,36.64,36.65,36.57,36.57,3200.0,28.3585,28.3662,28.3043,28.3043,3200.0
2012-04-16 09:30:00,36.9,36.99,36.9,36.9,7000.0,28.5597,28.6294,28.5597,28.5597,7000.0
2012-04-16 10:00:00,36.76,36.8,36.59,36.62,1300.0,28.4513,28.4823,28.3198,28.343,1300.0
2012-04-16 10:30:00,36.59,36.66,36.56,36.56,1400.0,28.3198,28.374,28.2966,28.2966,1400.0
2012-04-16 11:00:00,36.57,36.75,36.57,36.6,2900.0,28.3043,28.4436,28.3043,28.3275,2900.0
2012-04-16 11:30:00,36.55,36.55,36.42,36.42,1100.0,28.2888,28.2888,28.1882,28.1882,1100.0
2012-04-16 12:00:00,36.43,36.5,36.43,36.49,1100.0,28.1959,28.2501,28.1959,28.2424,1100.0
2012-04-16 12:30:00,36.62,36.65,36.53,36.56,2200.0,28.343,28.3662,28.2733,28.2966,2200.0
2012-04-16 13:00:00,36.61,36.65,36.55,36.57,2000.0,28.3353,28.3662,28.2888,28.3043,2000.0
2012-04-16 13:30:00,36.6,36.75,36.6,36.74,2100.0,28.3275,28.4436,28.3275,28.4359,2100.0
2012-04-16 14:00:00,36.75,36.78,36.66,36.66,1400.0,28.4436,28.4668,28.374,28.374,1400.0
2012-04-16 14:30:00,36.7,36.8,36.7,36.73,1200.0,28.4049,28.4823,28.4049,28.4281,1200.0
2012-04-16 15:00:00,36.72,36.72,36.68,36.71,1700.0,28.4204,28.4204,28.3894,28.4126,1700.0
2012-04-16 15:30:00,36.73,36.77,36.73,36.74,4100.0,28.4281,28.4591,28.4281,28.4359,4100.0
2012-04-17 09:30:00,36.59,36.98,36.59,36.71,3300.0,28.3198,28.6216,28.3198,28.4126,3300.0
2012-04-17 10:00:00,36.74,36.79,36.71,36.78,2000.0,28.4359,28.4746,28.4126,28.4668,2000.0
2012-04-17 10:30:00,36.78,36.87,36.77,36.83,1200.0,28.4668,28.5365,28.4591,28.5055,1200.0
2012-04-17 11:00:00,36.85,36.87,36.8,36.81,1800.0,28.521,28.5365,28.4823,28.49,1800.0
2012-04-17 11:30:00,36.79,36.8,36.76,36.76,600.0,28.4746,28.4823,28.4513,28.4513,600.0
2012-04-17 12:00:00,36.78,36.81,36.75,36.81,1300.0,28.4668,28.49,28.4436,28.49,1300.0
2012-04-17 12:30:00,36.79,36.85,36.79,36.83,3700.0,28.4746,28.521,28.4746,28.5055,3700.0
2012-04-17 13:00:00,36.85,36.89,36.85,36.87,2800.0,28.521,28.552,28.521,28.5365,2800.0
2012-04-17 13:30:00,36.88,36.9,36.84,36.89,3000.0,28.5442,28.5597,28.5133,28.552,3000.0
2012-04-17 14:00:00,36.86,36.91,36.81,36.91,3500.0,28.5287,28.5674,28.49,28.5674,3500.0
2012-04-17 14:30:00,36.94,36.94,36.89,36.93,7300.0,28.5907,28.5907,28.552,28.5829,7300.0
2012-04-17 15:00:00,36.99,37.0,36.94,36.99,6900.0,28.6294,28.6371,28.5907,28.6294,6900.0
2012-04-17 15:30:00,36.98,36.98,36.87,36.92,9300.0,28.6216,28.6216,28.5365,28.5752,9300.0
2012-04-18 09:30:00,36.63,36.63,36.53,36.56,400.0,28.3507,28.3507,28.2733,28.2966,400.0
2012-04-18 10:00:00,36.72,36.79,36.69,36.77,500.0,28.4204,28.4746,28.3972,28.4591,500.0
2012-04-18 10:30:00,36.84,36.84,36.74,36.77,900.0,28.5133,28.5133,28.4359,28.4591,900.0
2012-04-18 11:00:00,36.82,36.82,36.74,36.82,500.0,28.4978,28.4978,28.4359,28.4978,500.0
2012-04-18 11:30:00,36.86,36.86,36.74,36.8,700.0,28.5287,28.5287,28.4359,28.4823,700.0
2012-04-18 12:00:00,36.77,36.77,36.72,36.73,300.0,28.4591,28.4591,28.4204,28.4281,300.0
2012-04-18 12:30:00,36.74,36.77,36.74,36.77,600.0,28.4359,28.4591,28.4359,28.4591,600.0
2012-04-18 13:00:00,36.75,36.78,36.72,36.72,300.0,28.4436,28.4668,28.4204,28.4204,300.0
2012-04-18 13:30:00,36.7,36.71,36.64,36.71,900.0,28.4049,28.4126,28.3585,28.4126,900.0
2012-04-18 14:00:00,36.68,36.77,36.68,36.76,900.0,28.3894,28.4591,28.3894,28.4513,900.0
2012-04-18 14:30:00,36.76,36.86,36.76,36.84,1500.0,28.4513,28.5287,28.4513,28.5133,1500.0
2012-04-18 15:00:00,36.92,36.95,36.85,36.95,2500.0,28.5752,28.5984,28.521,28.5984,2500.0
2012-04-18 15:30:00,36.97,37.1,36.95,37.03,9500.0,28.6139,28.7145,28.5984,28.6603,9500.0
2012-04-19 09:30:00,36.95,37.03,36.92,37.01,800.0,28.5984,28.6603,28.5752,28.6448,800.0
2012-04-19 10:00:00,36.85,36.85,36.85,36.85,100.0,28.521,28.521,28.521,28.521,100.0
2012-04-19 10:30:00,36.99,37.0,36.96,36.98,1200.0,28.6294,28.6371,28.6061,28.6216,1200.0
2012-04-19 11:00:00,36.94,36.98,36.93,36.98,500.0,28.5907,28.6216,28.5829,28.6216,500.0
2012-04-19 11:30:00,36.93,37.0,36.91,37.0,600.0,28.5829,28.6371,28.5674,28.6371,600.0
2012-04-19 12:00:00,36.98,36.98,36.83,36.87,900.0,28.6216,28.6216,28.5055,28.5365,900.0
2012-04-19 12:30:00,36.87,36.89,36.87,36.87,500.0,28.5365,28.552,28.5365,28.5365,500.0
2012-04-19 13:00:00,36.87,36.93,36.87,36.93,1300.0,28.5365,28.5829,28.5365,28.5829,1300.0
2012-04-19 13:30:00,36.82,36.82,36.82,36.82,100.0,28.4978,28.4978,28.4978,28.4978,100.0
2012-04-19 14:00:00,36.88,36.88,36.82,36.82,500.0,28.5442,28.5442,28.4978,28.4978,500.0
2012-04-19 14:30:00,36.77,36.83,36.72,36.83,500.0,28.4591,28.5055,28.4204,28.5055,500.0
2012-04-19 15:00:00,36.89,36.89,36.89,36.89,100.0,28.552,28.552,28.552,28.552,100.0
2012-04-19 15:30:00,36.94,36.98,36.89,36.93,1100.0,28.5907,28.6216,28.552,28.5829,1100.0
2012-04-20 09:30:00,36.87,36.91,36.83,36.83,600.0,28.5365,28.5674,28.5055,28.5055,600.0
2012-04-20 10:00:00,36.9,37.0,36.9,36.96,1000.0,28.5597,28.6371,28.5597,28.6061,1000.0
2012-04-20 10:30:00,36.97,36.99,36.97,36.99,200.0,28.6139,28.6294,28.6139,28.6294,200.0
2012-04-20 11:00:00,36.93,36.98,36.92,36.98,300.0,28.5829,28.6216,28.5752,28.6216,300.0
2012-04-20 11:30:00,36.9,36.9,36.87,36.87,400.0,28.5597,28.5597,28.5365,28.5365,400.0
2012-04-20 12:00:00,36.98,36.98,36.98,36.98,100.0,28.6216,28.6216,28.6216,28.6216,100.0
2012-04-20 12:30:00,36.99,37.0,36.99,36.99,700.0,28.6294,28.6371,28.6294,28.6294,700.0
2012-04-20 13:00:00,36.99,36.99,36.98,36.98,200.0,28.6294,28.6294,28.6216,28.6216,200.0
2012-04-20 13:30:00,36.97,36.97,36.88,36.9,600.0,28.6139,28.6139,28.5442,28.5597,600.0
2012-04-20 14:00:00,36.94,36.98,36.92,36.98,700.0,28.5907,28.6216,28.5752,28.6216,700.0
2012-04-20 14:30:00,36.97,36.97,36.97,36.97,100.0,28.6139,28.6139,28.6139,28.6139,100.0
2012-04-20 15:00:00,36.95,36.95,36.88,36.95,1000.0,28.5984,28.5984,28.5442,28.5984,1000.0
2012-04-20 15:30:00,36.93,37.04,36.85,36.91,18200.0,28.5829,28.6681,28.521,28.5674,18200.0
2012-04-23 09:30:00,36.49,36.68,36.49,36.68,1600.0,28.2424,28.3894,28.2424,28.3894,1600.0
2012-04-23 10:00:00,36.68,36.72,36.6,36.6,800.0,28.3894,28.4204,28.3275,28.3275,800.0
2012-04-23 10:30:00,36.65,36.7,36.64,36.7,800.0,28.3662,28.4049,28.3585,28.4049,800.0
2012-04-23 11:00:00,36.77,36.77,36.77,36.77,100.0,28.4591,28.4591,28.4591,28.4591,100.0
2012-04-23 11:30:00,36.77,36.83,36.77,36.82,500.0,28.4591,28.5055,28.4591,28.4978,500.0
2012-04-23 12:00:00,36.82,36.91,36.82,36.91,700.0,28.4978,28.5674,28.4978,28.5674,700.0
2012-04-23 12:30:00,36.93,36.93,36.92,36.93,400.0,28.5829,28.5829,28.5752,28.5829,400.0
2012-04-23 13:00:00,36.93,36.94,36.8,36.94,2000.0,28.5829,28.5907,28.4823,28.5907,2000.0
2012-04-23 13:30:00,36.91,36.91,36.91,36.91,100.0,28.5674,28.5674,28.5674,28.5674,100.0
2012-04-23 14:00:00,36.91,36.99,36.91,36.98,800.0,28.5674,28.6294,28.5674,28.6216,800.0
2012-04-23 14:30:00,36.98,36.98,36.98,36.98,0.0,28.6216,28.6216,28.6216,28.6216,0.0
2012-04-23 15:00:00,36.93,36.93,36.93,36.93,100.0,28.5829,28.5829,28.5829,28.5829,100.0
2012-04-23 15:30:00,36.95,36.96,36.84,36.85,1300.0,28.5984,28.6061,28.5133,28.521,1300.0
2012-04-24 09:30:00,36.85,36.85,36.85,36.85,100.0,28.521,28.521,28.521,28.521,100.0
2012-04-24 10:00:00,37.1,37.1,37.02,37.06,300.0,28.7145,28.7145,28.6526,28.6835,300.0
2012-04-24 10:30:00,37.18,37.18,37.14,37.14,200.0,28.7764,28.7764,28.7455,28.7455,200.0
2012-04-24 11:00:00,36.99,37.11,36.99,37.0,1500.0,28.6294,28.7222,28.6294,28.6371,1500.0
2012-04-24 11:30:00,36.96,36.96,36.95,36.95,200.0,28.6061,28.6061,28.5984,28.5984,200.0
2012-04-24 12:00:00,36.93,36.93,36.93,36.93,300.0,28.5829,28.5829,28.5829,28.5829,300.0
2012-04-24 12:30:00,36.81,36.81,36.78,36.78,300.0,28.49,28.49,28.4668,28.4668,300.0
2012-04-24 13:00:00,36.8,36.8,36.8,36.8,100.0,28.4823,28.4823,28.4823,28.4823,100.0
2012-04-24 13:30:00,36.85,36.86,36.82,36.82,500.0,28.521,28.5287,28.4978,28.4978,500.0
2012-04-24 14:00:00,36.71,36.71,36.71,36.71,100.0,28.4126,28.4126,28.4126,28.4126,100.0
2012-04-24 14:30:00,36.72,36.78,36.72,36.78,400.0,28.4204,28.4668,28.4204,28.4668,400.0
2012-04-24 15:00:00,36.77,36.77,36.75,36.75,900.0,28.4591,28.4591,28.4436,28.4436,900.0
2012-04-24 15:30:00,36.75,36.8,36.75,36.79,2900.0,28.4436,28.4823,28.4436,28.4746,2900.0
2012-04-25 09:30:00,36.98,37.01,36.98,37.0,900.0,28.6216,28.6448,28.6216,28.6371,900.0
2012-04-25 10:00:00,36.93,36.93,36.88,36.88,200.0,28.5829,28.5829,28.5442,28.5442,200.0
2012-04-25 10:30:00,36.8,36.8,36.8,36.8,100.0,28.4823,28.4823,28.4823,28.4823,100.0
2012-04-25 11:00:00,36.86,36.86,36.83,36.83,300.0,28.5287,28.5287,28.5055,28.5055,300.0
2012-04-25 11:30:00,36.85,36.86,36.79,36.79,500.0,28.521,28.5287,28.4746,28.4746,500.0
2012-04-25 12:00:00,36.78,36.81,36.76,36.81,700.0,28.4668,28.49,28.4513,28.49,700.0
2012-04-25 12:30:00,36.88,36.88,36.88,36.88,100.0,28.5442,28.5442,28.5442,28.5442,100.0
2012-04-25 13:00:00,36.92,36.92,36.9,36.9,200.0,28.5752,28.5752,28.5597,28.5597,200.0
2012-04-25 13:30:00,36.92,36.98,36.92,36.98,300.0,28.5752,28.6216,28.5752,28.6216,300.0
2012-04-25 14:00:00,36.93,36.94,36.93,36.94,200.0,28.5829,28.5907,28.5829,28.5907,200.0
2012-04-25 14:30:00,36.9,36.97,36.88,36.97,400.0,28.5597,28.6139,28.5442,28.6139,400.0
2012-04-25 15:00:00,36.99,37.0,36.98,36.98,500.0,28.6294,28.6371,28.6216,28.6216,500.0
2012-04-25 15:30:00,36.91,36.96,36.89,36.96,1300.0,28.5674,28.6061,28.552,28.6061,1300.0
2012-04-26 09:30:00,36.82,36.83,36.69,36.72,2100.0,28.4978,28.5055,28.3972,28.4204,2100.0
2012-04-26 10:00:00,36.69,36.77,36.65,36.65,4500.0,28.3972,28.4591,28.3662,28.3662,4500.0
2012-04-26 10:30:00,36.69,36.79,36.69,36.73,1600.0,28.3972,28.4746,28.3972,28.4281,1600.0
2012-04-26 11:00:00,36.71,36.73,36.65,36.7,4200.0,28.4126,28.4281,28.3662,28.4049,4200.0
2012-04-26 11:30:00,36.71,36.77,36.69,36.71,3800.0,28.4126,28.4591,28.3972,28.4126,3800.0
2012-04-26 12:00:00,36.7,36.7,36.7,36.7,2400.0,28.4049,28.4049,28.4049,28.4049,2400.0
2012-04-26 12:30:00,36.7,36.72,36.7,36.71,1500.0,28.4049,28.4204,28.4049,28.4126,1500.0
2012-04-26 13:00:00,36.71,36.74,36.7,36.7,700.0,28.4126,28.4359,28.4049,28.4049,700.0
2012-04-26 13:30:00,36.72,36.76,36.7,36.7,1000.0,28.4204,28.4513,28.4049,28.4049,1000.0
2012-04-26 14:00:00,36.76,36.83,36.76,36.82,3700.0,28.4513,28.5055,28.4513,28.4978,3700.0
2012-04-26 14:30:00,36.82,36.92,36.82,36.88,6200.0,28.4978,28.5752,28.4978,28.5442,6200.0
2012-04-26 15:00:00,36.89,36.94,36.86,36.94,2700.0,28.552,28.5907,28.5287,28.5907,2700.0
2012-04-26 15:30:00,36.94,36.95,36.87,36.92,3000.0,28.5907,28.5984,28.5365,28.5752,3000.0
2012-04-27 09:30:00,37.25,37.25,37.1,37.14,300.0,28.8306,28.8306,28.7145,28.7455,300.0
2012-04-27 10:00:00,37.08,37.08,36.98,37.04,700.0,28.699,28.699,28.6216,28.6681,700.0
2012-04-27 10:30:00,37.03,37.07,37.03,37.07,400.0,28.6603,28.6913,28.6603,28.6913,400.0
2012-04-27 11:00:00,37.1,37.17,37.02,37.04,600.0,28.7145,28.7687,28.6526,28.6681,600.0
2012-04-27 11:30:00,37.03,37.1,37.0,37.05,7000.0,28.6603,28.7145,28.6371,28.6758,7000.0
2012-04-27 12:00:00,37.06,37.11,37.05,37.11,2500.0,28.6835,28.7222,28.6758,28.7222,2500.0
2012-04-27 12:30:00,37.05,37.09,37.05,37.07,1300.0,28.6758,28.7068,28.6758,28.6913,1300.0
2012-04-27 13:00:00,37.08,37.08,37.03,37.06,1200.0,28.699,28.699,28.6603,28.6835,1200.0
2012-04-27 13:30:00,37.08,37.15,37.06,37.1,2000.0,28.699,28.7532,28.6835,28.7145,2000.0
2012-04-27 14:00:00,37.12,37.12,37.1,37.1,700.0,28.73,28.73,28.7145,28.7145,700.0
2012-04-27 14:30:00,37.23,37.24,37.19,37.23,1800.0,28.8151,28.8229,28.7842,28.8151,1800.0
2012-04-27 15:00:00,37.22,37.24,37.17,37.23,3400.0,28.8074,28.8229,28.7687,28.8151,3400.0
2012-04-27 15:30:00,37.22,37.29,37.0,37.0,10300.0,28.8074,28.8616,28.6371,28.6371,10300.0
2012-04-30 09:30:00,35.76,36.27,35.61,35.91,6100.0,27.6774,28.0721,27.5613,27.7935,6100.0
2012-04-30 10:00:00,35.87,36.07,35.76,35.76,14600.0,27.7625,27.9173,27.6774,27.6774,14600.0
2012-04-30 10:30:00,35.63,36.07,35.4,36.06,10900.0,27.5768,27.9173,27.3987,27.9096,10900.0
2012-04-30 11:00:00,36.08,36.2,35.95,35.95,3700.0,27.925,28.0179,27.8244,27.8244,3700.0
2012-04-30 11:30:00,35.94,36.02,35.88,35.99,8400.0,27.8167,27.8786,27.7702,27.8554,8400.0
2012-04-30 12:00:00,35.96,35.98,35.88,35.9,2800.0,27.8322,27.8476,27.7702,27.7857,2800.0
2012-04-30 12:30:00,35.89,35.9,35.54,35.54,2300.0,27.778,27.7857,27.5071,27.5071,2300.0
2012-04-30 13:00:00,35.54,35.67,35.11,35.24,14000.0,27.5071,27.6077,27.1743,27.2749,14000.0
2012-04-30 13:30:00,35.3,35.74,35.3,35.66,8400.0,27.3213,27.6619,27.3213,27.6,8400.0
2012-04-30 14:00:00,35.67,35.7,35.49,35.6,5300.0,27.6077,27.6309,27.4684,27.5535,5300.0
2012-04-30 14:30:00,35.63,35.92,35.63,35.92,10600.0,27.5768,27.8012,27.5768,27.8012,10600.0
2012-04-30 15:00:00,35.92,36.01,35.84,36.01,6000.0,27.8012,27.8709,27.7393,27.8709,6000.0
2012-04-30 15:30:00,35.99,35.99,35.89,35.89,11800.0,27.8554,27.8554,27.778,27.778,11800.0
2012-05-01 09:30:00,35.5,35.7,35.36,35.57,18500.0,27.4761,27.6309,27.3678,27.5303,18500.0
2012-05-01 10:00:00,35.57,35.7,35.43,35.65,12600.0,27.5303,27.6309,27.422,27.5922,12600.0
2012-05-01 10:30:00,35.57,35.67,35.54,35.67,2900.0,27.5303,27.6077,27.5071,27.6077,2900.0
2012-05-01 11:00:00,35.54,35.63,35.44,35.56,14900.0,27.5071,27.5768,27.4297,27.5226,14900.0
2012-05-01 11:30:00,35.56,35.56,35.3,35.47,24100.0,27.5226,27.5226,27.3213,27.4529,24100.0
2012-05-01 12:00:00,35.47,35.51,35.3,35.35,10100.0,27.4529,27.4839,27.3213,27.36,10100.0
2012-05-01 12:30:00,35.3,35.3,35.0,35.11,41700.0,27.3213,27.3213,27.0892,27.1743,41700.0
2012-05-01 13:00:00,35.15,35.19,35.06,35.15,10400.0,27.2052,27.2362,27.1356,27.2052,10400.0
2012-05-01 13:30:00,35.15,35.17,34.96,35.04,21600.0,27.2052,27.2207,27.0582,27.1201,21600.0
2012-05-01 14:00:00,35.04,35.1,34.9,35.01,25900.0,27.1201,27.1665,27.0118,27.0969,25900.0
2012-05-01 14:30:00,35.01,35.1,34.89,35.1,17900.0,27.0969,27.1665,27.004,27.1665,17900.0
2012-05-01 15:00:00,35.1,35.13,34.93,35.1,84000.0,27.1665,27.1898,27.035,27.1665,84000.0
2012-05-01 15:30:00,35.1,35.99,35.05,35.57,185100.0,27.1665,27.8554,27.1278,27.5303,185100.0
2012-05-02 09:30:00,34.84,34.95,34.41,34.41,289200.0,26.9653,27.0505,26.6325,26.6325,289200.0
2012-05-02 10:00:00,34.45,34.5,34.33,34.41,155400.0,26.6635,26.7022,26.5706,26.6325,155400.0
2012-05-02 10:30:00,34.4,34.78,34.4,34.75,100400.0,26.6248,26.9189,26.6248,26.8957,100400.0
2012-05-02 11:00:00,34.75,34.78,34.62,34.67,56900.0,26.8957,26.9189,26.795,26.8337,56900.0
2012-05-02 11:30:00,34.66,34.89,34.66,34.75,53600.0,26.826,27.004,26.826,26.8957,53600.0
2012-05-02 12:00:00,34.78,34.92,34.78,34.9,23800.0,26.9189,27.0272,26.9189,27.0118,23800.0
2012-05-02 12:30:00,34.89,34.9,34.82,34.88,9400.0,27.004,27.0118,26.9498,26.9963,9400.0
2012-05-02 13:00:00,34.87,34.87,34.75,34.8,8200.0,26.9885,26.9885,26.8957,26.9344,8200.0
2012-05-02 13:30:00,34.8,34.9,34.8,34.89,14000.0,26.9344,27.0118,26.9344,27.004,14000.0
2012-05-02 14:00:00,34.87,34.89,34.8,34.84,17300.0,26.9885,27.004,26.9344,26.9653,17300.0
2012-05-02 14:30:00,34.84,34.84,34.79,34.84,12400.0,26.9653,26.9653,26.9266,26.9653,12400.0
2012-05-02 15:00:00,34.85,34.85,34.72,34.73,9300.0,26.9731,26.9731,26.8724,26.8802,9300.0
2012-05-02 15:30:00,34.73,34.9,34.67,34.88,48500.0,26.8802,27.0118,26.8337,26.9963,48500.0
2012-05-03 09:30:00,34.75,34.79,34.6,34.75,10200.0,26.8957,26.9266,26.7796,26.8957,10200.0
2012-05-03 10:00:00,34.73,34.77,34.57,34.58,10600.0,26.8802,26.9111,26.7563,26.7641,10600.0
2012-05-03 10:30:00,34.53,34.64,34.51,34.64,7200.0,26.7254,26.8105,26.7099,26.8105,7200.0
2012-05-03 11:00:00,34.64,34.69,34.6,34.64,4500.0,26.8105,26.8492,26.7796,26.8105,4500.0
2012-05-03 11:30:00,34.64,34.65,34.59,34.59,2200.0,26.8105,26.8183,26.7718,26.7718,2200.0
2012-05-03 12:00:00,34.6,34.61,34.51,34.52,2500.0,26.7796,26.7873,26.7099,26.7176,2500.0
2012-05-03 12:30:00,34.51,34.54,34.3,34.3,7400.0,26.7099,26.7331,26.5474,26.5474,7400.0
2012-05-03 13:00:00,34.35,34.39,34.33,34.34,900.0,26.5861,26.617,26.5706,26.5783,900.0
2012-05-03 13:30:00,34.34,34.46,34.19,34.37,8300.0,26.5783,26.6712,26.4622,26.6015,8300.0
2012-05-03 14:00:00,34.35,34.44,34.35,34.39,1900.0,26.5861,26.6557,26.5861,26.617,1900.0
2012-05-03 14:30:00,34.39,34.45,34.33,34.35,8300.0,26.617,26.6635,26.5706,26.5861,8300.0
2012-05-03 15:00:00,34.35,34.45,34.33,34.44,4800.0,26.5861,26.6635,26.5706,26.6557,4800.0
2012-05-03 15:30:00,34.44,34.56,34.4,34.5,12800.0,26.6557,26.7486,26.6248,26.7022,12800.0
2012-05-04 09:30:00,34.31,34.39,34.31,34.35,2600.0,26.5551,26.617,26.5551,26.5861,2600.0
2012-05-04 10:00:00,34.36,34.48,34.36,34.48,1300.0,26.5938,26.6867,26.5938,26.6867,1300.0
2012-05-04 10:30:00,34.41,34.44,34.36,34.42,2000.0,26.6325,26.6557,26.5938,26.6402,2000.0
2012-05-04 11:00:00,34.42,34.54,34.42,34.54,5200.0,26.6402,26.7331,26.6402,26.7331,5200.0
2012-05-04 11:30:00,34.52,34.54,34.45,34.49,2500.0,26.7176,26.7331,26.6635,26.6944,2500.0
2012-05-04 12:00:00,34.48,34.52,34.47,34.52,1400.0,26.6867,26.7176,26.6789,26.7176,1400.0
2012-05-04 12:30:00,34.52,34.52,34.46,34.47,2400.0,26.7176,26.7176,26.6712,26.6789,2400.0
2012-05-04 13:00:00,34.47,34.54,34.44,34.54,1800.0,26.6789,26.7331,26.6557,26.7331,1800.0
2012-05-04 13:30:00,34.54,34.56,34.53,34.54,3900.0,26.7331,26.7486,26.7254,26.7331,3900.0
2012-05-04 14:00:00,34.53,34.55,34.49,34.55,2100.0,26.7254,26.7409,26.6944,26.7409,2100.0
2012-05-04 14:30:00,34.53,34.56,34.53,34.55,5100.0,26.7254,26.7486,26.7254,26.7409,5100.0
2012-05-04 15:00:00,34.55,34.55,34.5,34.54,6700.0,26.7409,26.7409,26.7022,26.7331,6700.0
2012-05-04 15:30:00,34.55,34.66,34.54,34.58,13200.0,26.7409,26.826,26.7331,26.7641,13200.0
2012-05-07 09:30:00,34.29,34.54,34.29,34.4,5100.0,26.5396,26.7331,26.5396,26.6248,5100.0
2012-05-07 10:00:00,34.5,34.51,34.33,34.33,4200.0,26.7022,26.7099,26.5706,26.5706,4200.0
2012-05-07 10:30:00,34.3,34.37,34.26,34.3,2700.0,26.5474,26.6015,26.5164,26.5474,2700.0
2012-05-07 11:00:00,34.32,34.43,34.32,34.4,2300.0,26.5628,26.648,26.5628,26.6248,2300.0
2012-05-07 11:30:00,34.41,34.47,34.39,34.46,1800.0,26.6325,26.6789,26.617,26.6712,1800.0
2012-05-07 12:00:00,34.46,34.49,34.43,34.44,1500.0,26.6712,26.6944,26.648,26.6557,1500.0
2012-05-07 12:30:00,34.44,34.47,34.37,34.37,1500.0,26.6557,26.6789,26.6015,26.6015,1500.0
2012-05-07 13:00:00,34.38,34.45,34.35,34.35,1900.0,26.6093,26.6635,26.5861,26.5861,1900.0
2012-05-07 13:30:00,34.33,34.46,34.3,34.46,1500.0,26.5706,26.6712,26.5474,26.6712,1500.0
2012-05-07 14:00:00,34.47,34.51,34.47,34.49,1900.0,26.6789,26.7099,26.6789,26.6944,1900.0
2012-05-07 14:30:00,34.47,34.47,34.42,34.43,2600.0,26.6789,26.6789,26.6402,26.648,2600.0
2012-05-07 15:00:00,34.42,34.42,34.35,34.35,1900.0,26.6402,26.6402,26.5861,26.5861,1900.0
2012-05-07 15:30:00,34.35,34.4,34.35,34.38,22000.0,26.5861,26.6248,26.5861,26.6093,22000.0
2012-05-08 09:30:00,34.06,34.31,32.99,34.26,10200.0,26.3616,26.5551,25.5335,26.5164,10200.0
2012-05-08 10:00:00,34.25,34.27,34.12,34.23,11900.0,26.5087,26.5241,26.4081,26.4932,11900.0
2012-05-08 10:30:00,34.2,34.2,33.96,33.96,27500.0,26.47,26.47,26.2842,26.2842,27500.0
2012-05-08 11:00:00,34.0,34.0,33.71,33.73,9500.0,26.3152,26.3152,26.0907,26.1062,9500.0
2012-05-08 11:30:00,33.81,33.81,33.74,33.8,3000.0,26.1681,26.1681,26.1139,26.1604,3000.0
2012-05-08 12:00:00,33.8,33.94,33.77,33.94,3200.0,26.1604,26.2687,26.1372,26.2687,3200.0
2012-05-08 12:30:00,33.93,33.99,33.85,33.86,3900.0,26.261,26.3074,26.1991,26.2068,3900.0
2012-05-08 13:00:00,33.85,33.86,33.81,33.83,4000.0,26.1991,26.2068,26.1681,26.1836,4000.0
2012-05-08 13:30:00,33.83,33.95,33.83,33.9,2400.0,26.1836,26.2765,26.1836,26.2378,2400.0
2012-05-08 14:00:00,33.89,33.94,33.85,33.85,3400.0,26.23,26.2687,26.1991,26.1991,3400.0
2012-05-08 14:30:00,33.86,33.94,33.83,33.87,5700.0,26.2068,26.2687,26.1836,26.2146,5700.0
2012-05-08 15:00:00,33.86,33.99,33.85,33.99,6900.0,26.2068,26.3074,26.1991,26.3074,6900.0
2012-05-08 15:30:00,33.99,33.99,33.89,33.95,22400.0,26.3074,26.3074,26.23,26.2765,22400.0
2012-05-09 09:30:00,33.68,33.78,33.57,33.61,5000.0,26.0675,26.1449,25.9824,26.0133,5000.0
2012-05-09 10:00:00,33.62,33.63,33.39,33.39,6700.0,26.0211,26.0288,25.843,25.843,6700.0
2012-05-09 10:30:00,33.41,33.62,33.41,33.56,8500.0,25.8585,26.0211,25.8585,25.9746,8500.0
2012-05-09 11:00:00,33.57,33.84,33.57,33.81,3600.0,25.9824,26.1913,25.9824,26.1681,3600.0
2012-05-09 11:30:00,33.83,33.9,33.69,33.69,5300.0,26.1836,26.2378,26.0752,26.0752,5300.0
2012-05-09 12:00:00,33.71,33.74,33.68,33.7,3200.0,26.0907,26.1139,26.0675,26.083,3200.0
2012-05-09 12:30:00,33.7,33.74,33.62,33.74,3000.0,26.083,26.1139,26.0211,26.1139,3000.0
2012-05-09 13:00:00,33.76,33.77,33.64,33.69,5300.0,26.1294,26.1372,26.0365,26.0752,5300.0
2012-05-09 13:30:00,33.77,33.87,33.77,33.77,2800.0,26.1372,26.2146,26.1372,26.1372,2800.0
2012-05-09 14:00:00,33.78,33.78,33.72,33.76,3400.0,26.1449,26.1449,26.0985,26.1294,3400.0
2012-05-09 14:30:00,33.73,33.76,33.72,33.74,2300.0,26.1062,26.1294,26.0985,26.1139,2300.0
2012-05-09 15:00:00,33.71,33.71,33.63,33.64,5000.0,26.0907,26.0907,26.0288,26.0365,5000.0
2012-05-09 15:30:00,33.65,33.66,33.6,33.65,7100.0,26.0443,26.052,26.0056,26.0443,7100.0
2012-05-10 09:30:00,33.96,34.0,33.82,34.0,3600.0,26.2842,26.3152,26.1759,26.3152,3600.0
2012-05-10 10:00:00,34.0,34.37,34.0,34.22,9700.0,26.3152,26.6015,26.3152,26.4854,9700.0
2012-05-10 10:30:00,34.19,34.27,34.12,34.27,5700.0,26.4622,26.5241,26.4081,26.5241,5700.0
2012-05-10 11:00:00,34.26,34.26,34.09,34.11,2400.0,26.5164,26.5164,26.3848,26.4003,2400.0
2012-05-10 11:30:00,34.11,34.15,34.11,34.13,2400.0,26.4003,26.4313,26.4003,26.4158,2400.0
2012-05-10 12:00:00,34.12,34.26,34.07,34.26,4300.0,26.4081,26.5164,26.3694,26.5164,4300.0
2012-05-10 12:30:00,34.29,34.34,34.25,34.31,3900.0,26.5396,26.5783,26.5087,26.5551,3900.0
2012-05-10 13:00:00,34.32,34.36,34.32,34.36,1900.0,26.5628,26.5938,26.5628,26.5938,1900.0
2012-05-10 13:30:00,34.36,34.41,34.35,34.41,1000.0,26.5938,26.6325,26.5861,26.6325,1000.0
2012-05-10 14:00:00,34.39,34.42,34.39,34.42,600.0,26.617,26.6402,26.617,26.6402,600.0
2012-05-10 14:30:00,34.44,34.45,34.34,34.35,4400.0,26.6557,26.6635,26.5783,26.5861,4400.0
2012-05-10 15:00:00,34.35,34.36,34.25,34.25,2900.0,26.5861,26.5938,26.5087,26.5087,2900.0
2012-05-10 15:30:00,34.21,34.5,34.21,34.5,26800.0,26.4777,26.7022,26.4777,26.7022,26800.0
2012-05-11 09:30:00,32.11,32.46,32.0,32.2,8100.0,26.3903,26.6779,26.2998,26.4642,8100.0
2012-05-11 10:00:00,32.2,32.35,32.15,32.31,2700.0,26.4642,26.5875,26.4231,26.5546,2700.0
2012-05-11 10:30:00,32.29,32.34,32.27,32.29,1700.0,26.5382,26.5793,26.5218,26.5382,1700.0
2012-05-11 11:00:00,32.3,32.31,32.28,32.31,2200.0,26.5464,26.5546,26.53,26.5546,2200.0
2012-05-11 11:30:00,32.31,32.34,32.26,32.26,1000.0,26.5546,26.5793,26.5135,26.5135,1000.0
2012-05-11 12:00:00,32.32,32.35,32.32,32.34,2300.0,26.5628,26.5875,26.5628,26.5793,2300.0
2012-05-11 12:30:00,32.34,32.42,32.34,32.38,2100.0,26.5793,26.645,26.5793,26.6122,2100.0
2012-05-11 13:00:00,32.39,32.44,32.35,32.41,3700.0,26.6204,26.6615,26.5875,26.6368,3700.0
2012-05-11 13:30:00,32.4,32.4,32.37,32.39,2000.0,26.6286,26.6286,26.6039,26.6204,2000.0
2012-05-11 14:00:00,32.39,32.39,32.3,32.3,3100.0,26.6204,26.6204,26.5464,26.5464,3100.0
2012-05-11 14:30:00,32.3,32.36,32.28,32.29,11600.0,26.5464,26.5957,26.53,26.5382,11600.0
2012-05-11 15:00:00,32.31,32.31,32.19,32.26,3500.0,26.5546,26.5546,26.456,26.5135,3500.0
2012-05-11 15:30:00,32.27,32.43,32.27,32.31,10200.0,26.5218,26.6533,26.5218,26.5546,10200.0
2012-05-14 09:30:00,31.82,32.01,31.82,31.91,1300.0,26.1519,26.3081,26.1519,26.2259,1300.0
2012-05-14 10:00:00,31.87,31.89,31.65,31.65,3000.0,26.193,26.2094,26.0122,26.0122,3000.0
2012-05-14 10:30:00,31.62,31.72,31.59,31.72,1500.0,25.9875,26.0697,25.9629,26.0697,1500.0
2012-05-14 11:00:00,31.71,31.8,31.71,31.79,2000.0,26.0615,26.1355,26.0615,26.1273,2000.0
2012-05-14 11:30:00,31.87,31.87,31.78,31.84,1700.0,26.193,26.193,26.119,26.1683,1700.0
2012-05-14 12:00:00,31.85,31.88,31.85,31.87,400.0,26.1766,26.2012,26.1766,26.193,400.0
2012-05-14 12:30:00,31.87,31.99,31.87,31.99,2600.0,26.193,26.2916,26.193,26.2916,2600.0
2012-05-14 13:00:00,32.03,32.05,31.92,31.93,1300.0,26.3245,26.3409,26.2341,26.2423,1300.0
2012-05-14 13:30:00,31.89,32.01,31.89,32.01,500.0,26.2094,26.3081,26.2094,26.3081,500.0
2012-05-14 14:00:00,32.01,32.04,31.98,31.98,1200.0,26.3081,26.3327,26.2834,26.2834,1200.0
2012-05-14 14:30:00,31.97,31.97,31.91,31.91,2400.0,26.2752,26.2752,26.2259,26.2259,2400.0
2012-05-14 15:00:00,31.92,31.97,31.92,31.92,2200.0,26.2341,26.2752,26.2341,26.2341,2200.0
2012-05-14 15:30:00,31.93,31.93,31.76,31.79,6500.0,26.2423,26.2423,26.1026,26.1273,6500.0
2012-05-15 09:30:00,31.55,32.06,31.55,32.06,2000.0,25.93,26.3492,25.93,26.3492,2000.0
2012-05-15 10:00:00,32.05,32.13,32.01,32.13,3500.0,26.3409,26.4067,26.3081,26.4067,3500.0
2012-05-15 10:30:00,32.19,32.19,32.12,32.16,1300.0,26.456,26.456,26.3985,26.4313,1300.0
2012-05-15 11:00:00,32.17,32.19,32.15,32.16,1700.0,26.4396,26.456,26.4231,26.4313,1700.0
2012-05-15 11:30:00,32.24,32.24,32.14,32.19,2100.0,26.4971,26.4971,26.4149,26.456,2100.0
2012-05-15 12:00:00,32.2,32.2,32.15,32.15,700.0,26.4642,26.4642,26.4231,26.4231,700.0
2012-05-15 12:30:00,32.16,32.16,32.0,32.0,500.0,26.4313,26.4313,26.2998,26.2998,500.0
2012-05-15 13:00:00,31.97,31.97,31.96,31.97,400.0,26.2752,26.2752,26.267,26.2752,400.0
2012-05-15 13:30:00,31.92,32.01,31.92,32.01,1100.0,26.2341,26.3081,26.2341,26.3081,1100.0
2012-05-15 14:00:00,32.01,32.02,31.99,32.0,1200.0,26.3081,26.3163,26.2916,26.2998,1200.0
2012-05-15 14:30:00,32.01,32.01,31.85,31.85,1500.0,26.3081,26.3081,26.1766,26.1766,1500.0
2012-05-15 15:00:00,31.79,31.83,31.63,31.63,4300.0,26.1273,26.1601,25.9958,25.9958,4300.0
2012-05-15 15:30:00,31.69,31.71,31.66,31.69,4200.0,26.0451,26.0615,26.0204,26.0451,4200.0
2012-05-16 09:30:00,31.71,31.97,31.71,31.97,1000.0,26.0615,26.2752,26.0615,26.2752,1000.0
2012-05-16 10:00:00,31.87,31.92,31.85,31.9,900.0,26.193,26.2341,26.1766,26.2177,900.0
2012-05-16 10:30:00,31.9,31.92,31.85,31.86,500.0,26.2177,26.2341,26.1766,26.1848,500.0
2012-05-16 11:00:00,31.85,31.85,31.74,31.75,800.0,26.1766,26.1766,26.0862,26.0944,800.0
2012-05-16 11:30:00,31.77,31.8,31.69,31.7,800.0,26.1108,26.1355,26.0451,26.0533,800.0
2012-05-16 12:00:00,31.8,31.8,31.68,31.69,1100.0,26.1355,26.1355,26.0368,26.0451,1100.0
2012-05-16 12:30:00,31.69,31.76,31.69,31.75,5700.0,26.0451,26.1026,26.0451,26.0944,5700.0
2012-05-16 13:00:00,31.72,31.72,31.65,31.65,700.0,26.0697,26.0697,26.0122,26.0122,700.0
2012-05-16 13:30:00,31.63,31.63,31.59,31.63,1000.0,25.9958,25.9958,25.9629,25.9958,1000.0
2012-05-16 14:00:00,31.69,31.69,31.32,31.33,4100.0,26.0451,26.0451,25.741,25.7492,4100.0
2012-05-16 14:30:00,31.35,31.53,31.31,31.51,2600.0,25.7656,25.9136,25.7328,25.8971,2600.0
2012-05-16 15:00:00,31.51,31.54,31.35,31.36,4200.0,25.8971,25.9218,25.7656,25.7739,4200.0
2012-05-16 15:30:00,31.33,31.34,31.24,31.25,4000.0,25.7492,25.7574,25.6752,25.6834,4000.0
2012-05-17 09:30:00,31.41,31.5,31.09,31.09,2900.0,25.8149,25.8889,25.5519,25.5519,2900.0
2012-05-17 10:00:00,31.05,31.05,30.96,31.01,3000.0,25.5191,25.5191,25.4451,25.4862,3000.0
2012-05-17 10:30:00,30.98,31.0,30.93,30.95,1900.0,25.4615,25.478,25.4204,25.4369,1900.0
2012-05-17 11:00:00,30.95,31.01,30.89,30.89,1800.0,25.4369,25.4862,25.3876,25.3876,1800.0
2012-05-17 11:30:00,30.91,30.91,30.86,30.88,900.0,25.404,25.404,25.3629,25.3794,900.0
2012-05-17 12:00:00,30.88,30.88,30.63,30.73,1700.0,25.3794,25.3794,25.1739,25.2561,1700.0
2012-05-17 12:30:00,30.74,30.74,30.54,30.64,2200.0,25.2643,25.2643,25.0999,25.1821,2200.0
2012-05-17 13:00:00,30.66,30.67,30.62,30.62,2200.0,25.1985,25.2068,25.1657,25.1657,2200.0
2012-05-17 13:30:00,30.64,30.64,30.59,30.6,4300.0,25.1821,25.1821,25.141,25.1492,4300.0
2012-05-17 14:00:00,30.64,30.64,30.6,30.61,1500.0,25.1821,25.1821,25.1492,25.1574,1500.0
2012-05-17 14:30:00,30.63,30.67,30.62,30.65,2000.0,25.1739,25.2068,25.1657,25.1903,2000.0
2012-05-17 15:00:00,30.64,30.65,30.61,30.65,2100.0,25.1821,25.1903,25.1574,25.1903,2100.0
2012-05-17 15:30:00,30.63,30.63,30.45,30.48,17300.0,25.1739,25.1739,25.0259,25.0506,17300.0
2012-05-18 09:30:00,30.69,30.78,30.56,30.68,1600.0,25.2232,25.2972,25.1164,25.215,1600.0
2012-05-18 10:00:00,30.61,30.61,30.49,30.49,800.0,25.1574,25.1574,25.0588,25.0588,800.0
2012-05-18 10:30:00,30.47,30.52,30.44,30.49,2100.0,25.0424,25.0835,25.0177,25.0588,2100.0
2012-05-18 11:00:00,30.47,30.55,30.47,30.55,3400.0,25.0424,25.1081,25.0424,25.1081,3400.0
2012-05-18 11:30:00,30.57,30.59,30.49,30.51,4200.0,25.1246,25.141,25.0588,25.0753,4200.0
2012-05-18 12:00:00,30.52,30.55,30.48,30.5,9100.0,25.0835,25.1081,25.0506,25.067,9100.0
2012-05-18 12:30:00,30.51,30.61,30.49,30.54,16100.0,25.0753,25.1574,25.0588,25.0999,16100.0
2012-05-18 13:00:00,30.53,30.53,30.47,30.47,5300.0,25.0917,25.0917,25.0424,25.0424,5300.0
2012-05-18 13:30:00,30.47,30.53,30.46,30.53,6700.0,25.0424,25.0917,25.0342,25.0917,6700.0
2012-05-18 14:00:00,30.51,30.53,30.5,30.51,4100.0,25.0753,25.0917,25.067,25.0753,4100.0
2012-05-18 14:30:00,30.51,30.51,30.45,30.5,11600.0,25.0753,25.0753,25.0259,25.067,11600.0
2012-05-18 15:00:00,30.49,30.52,30.47,30.5,10900.0,25.0588,25.0835,25.0424,25.067,10900.0
2012-05-18 15:30:00,30.49,30.5,30.46,30.48,14500.0,25.0588,25.067,25.0342,25.0506,14500.0
2012-05-21 09:30:00,31.32,31.83,30.98,31.02,5000.0,25.741,26.1601,25.4615,25.4944,5000.0
2012-05-21 10:00:00,31.09,31.18,31.04,31.15,3600.0,25.5519,25.6259,25.5109,25.6013,3600.0
2012-05-21 10:30:00,31.19,31.22,30.99,31.0,2100.0,25.6341,25.6588,25.4698,25.478,2100.0
2012-05-21 11:00:00,30.99,31.06,30.93,31.02,1200.0,25.4698,25.5273,25.4204,25.4944,1200.0
2012-05-21 11:30:00,31.07,31.11,31.06,31.11,1300.0,25.5355,25.5684,25.5273,25.5684,1300.0
2012-05-21 12:00:00,31.11,31.15,31.02,31.02,1000.0,25.5684,25.6013,25.4944,25.4944,1000.0
2012-05-21 12:30:00,31.06,31.06,30.92,30.92,500.0,25.5273,25.5273,25.4122,25.4122,500.0
2012-05-21 13:00:00,30.92,31.17,30.92,31.12,1500.0,25.4122,25.6177,25.4122,25.5766,1500.0
2012-05-21 13:30:00,31.09,31.16,31.09,31.16,800.0,25.5519,25.6095,25.5519,25.6095,800.0
2012-05-21 14:00:00,31.07,31.1,31.07,31.09,1300.0,25.5355,25.5602,25.5355,25.5519,1300.0
2012-05-21 14:30:00,31.09,31.11,31.05,31.1,2100.0,25.5519,25.5684,25.5191,25.5602,2100.0
2012-05-21 15:00:00,31.1,31.16,31.1,31.12,2100.0,25.5602,25.6095,25.5602,25.5766,2100.0
2012-05-21 15:30:00,31.11,31.15,31.09,31.1,3400.0,25.5684,25.6013,25.5519,25.5602,3400.0
2012-05-22 09:30:00,31.1,31.19,31.1,31.16,600.0,25.5602,25.6341,25.5602,25.6095,600.0
2012-05-22 10:00:00,31.15,31.28,31.15,31.28,700.0,25.6013,25.7081,25.6013,25.7081,700.0
2012-05-22 10:30:00,31.32,31.43,31.32,31.41,1800.0,25.741,25.8314,25.741,25.8149,1800.0
2012-05-22 11:00:00,31.43,31.43,31.42,31.42,1000.0,25.8314,25.8314,25.8232,25.8232,1000.0
2012-05-22 11:30:00,31.44,31.44,31.3,31.3,2300.0,25.8396,25.8396,25.7245,25.7245,2300.0
2012-05-22 12:00:00,31.3,31.35,31.3,31.35,2300.0,25.7245,25.7656,25.7245,25.7656,2300.0
2012-05-22 12:30:00,31.34,31.34,31.27,31.31,1900.0,25.7574,25.7574,25.6999,25.7328,1900.0
2012-05-22 13:00:00,31.33,31.35,31.21,31.21,1400.0,25.7492,25.7656,25.6506,25.6506,1400.0
2012-05-22 13:30:00,31.21,31.22,31.04,31.09,3100.0,25.6506,25.6588,25.5109,25.5519,3100.0
2012-05-22 14:00:00,31.09,31.16,31.09,31.16,1400.0,25.5519,25.6095,25.5519,25.6095,1400.0
2012-05-22 14:30:00,31.15,31.15,31.06,31.13,2800.0,25.6013,25.6013,25.5273,25.5848,2800.0
2012-05-22 15:00:00,31.14,31.32,31.07,31.07,7200.0,25.593,25.741,25.5355,25.5355,7200.0
2012-05-22 15:30:00,31.04,31.11,30.81,31.11,7200.0,25.5109,25.5684,25.3218,25.5684,7200.0
2012-05-23 09:30:00,30.71,30.71,30.61,30.67,300.0,25.2396,25.2396,25.1574,25.2068,300.0
2012-05-23 10:00:00,30.63,30.63,30.49,30.5,1000.0,25.1739,25.1739,25.0588,25.067,1000.0
2012-05-23 10:30:00,30.5,30.51,30.45,30.45,4600.0,25.067,25.0753,25.0259,25.0259,4600.0
2012-05-23 11:00:00,30.45,30.45,30.34,30.34,1400.0,25.0259,25.0259,24.9355,24.9355,1400.0
2012-05-23 11:30:00,30.35,30.35,30.3,30.33,1000.0,24.9438,24.9438,24.9027,24.9273,1000.0
2012-05-23 12:00:00,30.28,30.28,30.23,30.23,3500.0,24.8862,24.8862,24.8451,24.8451,3500.0
2012-05-23 12:30:00,30.24,30.33,30.24,30.32,1100.0,24.8534,24.9273,24.8534,24.9191,1100.0
2012-05-23 13:00:00,30.3,30.35,30.3,30.35,2000.0,24.9027,24.9438,24.9027,24.9438,2000.0
2012-05-23 13:30:00,30.37,30.38,30.35,30.36,6600.0,24.9602,24.9684,24.9438,24.952,6600.0
2012-05-23 14:00:00,30.35,30.38,30.28,30.3,3600.0,24.9438,24.9684,24.8862,24.9027,3600.0
2012-05-23 14:30:00,30.3,30.49,30.3,30.48,1700.0,24.9027,25.0588,24.9027,25.0506,1700.0
2012-05-23 15:00:00,30.46,30.54,30.43,30.54,1100.0,25.0342,25.0999,25.0095,25.0999,1100.0
2012-05-23 15:30:00,30.6,30.99,30.58,30.97,14900.0,25.1492,25.4698,25.1328,25.4533,14900.0
2012-05-24 09:30:00,30.88,30.88,30.88,30.88,100.0,25.3794,25.3794,25.3794,25.3794,100.0
2012-05-24 10:00:00,30.86,30.88,30.83,30.88,1100.0,25.3629,25.3794,25.3383,25.3794,1100.0
2012-05-24 10:30:00,31.03,31.03,30.95,30.95,400.0,25.5026,25.5026,25.4369,25.4369,400.0
2012-05-24 11:00:00,30.94,31.05,30.94,31.01,500.0,25.4287,25.5191,25.4287,25.4862,500.0
2012-05-24 11:30:00,31.0,31.01,30.97,31.01,700.0,25.478,25.4862,25.4533,25.4862,700.0
2012-05-24 12:00:00,30.99,31.0,30.97,30.97,600.0,25.4698,25.478,25.4533,25.4533,600.0
2012-05-24 12:30:00,30.98,30.98,30.98,30.98,200.0,25.4615,25.4615,25.4615,25.4615,200.0
2012-05-24 13:00:00,30.99,31.02,30.99,30.99,300.0,25.4698,25.4944,25.4698,25.4698,300.0
2012-05-24 13:30:00,30.95,31.04,30.95,30.98,1100.0,25.4369,25.5109,25.4369,25.4615,1100.0
2012-05-24 14:00:00,30.98,31.01,30.97,31.01,1200.0,25.4615,25.4862,25.4533,25.4862,1200.0
2012-05-24 14:30:00,31.04,31.04,31.0,31.03,1700.0,25.5109,25.5109,25.478,25.5026,1700.0
2012-05-24 15:00:00,31.02,31.17,31.02,31.16,2400.0,25.4944,25.6177,25.4944,25.6095,2400.0
2012-05-24 15:30:00,31.18,31.2,31.02,31.13,8800.0,25.6259,25.6424,25.4944,25.5848,8800.0
2012-05-25 09:30:00,31.27,31.27,31.26,31.27,400.0,25.6999,25.6999,25.6917,25.6999,400.0
2012-05-25 10:00:00,31.27,31.28,31.23,31.27,800.0,25.6999,25.7081,25.667,25.6999,800.0
2012-05-25 10:30:00,31.31,31.31,31.28,31.31,400.0,25.7328,25.7328,25.7081,25.7328,400.0
2012-05-25 11:00:00,31.32,31.32,31.32,31.32,100.0,25.741,25.741,25.741,25.741,100.0
2012-05-25 11:30:00,31.32,31.32,31.32,31.32,300.0,25.741,25.741,25.741,25.741,300.0
2012-05-25 12:00:00,31.37,31.39,31.37,31.39,400.0,25.7821,25.7985,25.7821,25.7985,400.0
2012-05-25 12:30:00,31.39,31.39,31.39,31.39,0.0,25.7985,25.7985,25.7985,25.7985,0.0
2012-05-25 13:00:00,31.4,31.43,31.4,31.43,400.0,25.8067,25.8314,25.8067,25.8314,400.0
2012-05-25 13:30:00,31.44,31.46,31.41,31.41,1000.0,25.8396,25.856,25.8149,25.8149,1000.0
2012-05-25 14:00:00,31.41,31.44,31.39,31.39,1400.0,25.8149,25.8396,25.7985,25.7985,1400.0
2012-05-25 14:30:00,31.4,31.4,31.37,31.38,500.0,25.8067,25.8067,25.7821,25.7903,500.0
2012-05-25 15:00:00,31.4,31.45,31.4,31.43,800.0,25.8067,25.8478,25.8067,25.8314,800.0
2012-05-25 15:30:00,31.36,31.49,31.36,31.49,2700.0,25.7739,25.8807,25.7739,25.8807,2700.0
2012-05-29 09:30:00,31.7,31.75,31.69,31.75,300.0,26.0533,26.0944,26.0451,26.0944,300.0
2012-05-29 10:00:00,31.75,31.89,31.75,31.85,500.0,26.0944,26.2094,26.0944,26.1766,500.0
2012-05-29 10:30:00,31.85,31.95,31.85,31.92,400.0,26.1766,26.2588,26.1766,26.2341,400.0
2012-05-29 11:00:00,31.94,31.94,31.88,31.89,900.0,26.2505,26.2505,26.2012,26.2094,900.0
2012-05-29 11:30:00,31.83,31.83,31.76,31.76,300.0,26.1601,26.1601,26.1026,26.1026,300.0
2012-05-29 12:00:00,31.76,31.78,31.73,31.78,800.0,26.1026,26.119,26.0779,26.119,800.0
2012-05-29 12:30:00,31.78,31.81,31.77,31.8,700.0,26.119,26.1437,26.1108,26.1355,700.0
2012-05-29 13:00:00,31.78,31.78,31.77,31.77,400.0,26.119,26.119,26.1108,26.1108,400.0
2012-05-29 13:30:00,31.77,31.86,31.77,31.86,600.0,26.1108,26.1848,26.1108,26.1848,600.0
2012-05-29 14:00:00,31.86,31.87,31.84,31.85,1200.0,26.1848,26.193,26.1683,26.1766,1200.0
2012-05-29 14:30:00,31.88,31.95,31.88,31.95,500.0,26.2012,26.2588,26.2012,26.2588,500.0
2012-05-29 15:00:00,31.95,31.95,31.89,31.9,1500.0,26.2588,26.2588,26.2094,26.2177,1500.0
2012-05-29 15:30:00,31.9,32.08,31.9,32.03,3200.0,26.2177,26.3656,26.2177,26.3245,3200.0
2012-05-30 09:30:00,31.45,31.72,31.45,31.72,900.0,25.8478,26.0697,25.8478,26.0697,900.0
2012-05-30 10:00:00,31.71,31.71,31.62,31.63,1600.0,26.0615,26.0615,25.9875,25.9958,1600.0
2012-05-30 10:30:00,31.66,31.67,31.63,31.67,600.0,26.0204,26.0286,25.9958,26.0286,600.0
2012-05-30 11:00:00,31.68,31.78,31.68,31.72,1600.0,26.0368,26.119,26.0368,26.0697,1600.0
2012-05-30 11:30:00,31.73,31.77,31.73,31.74,800.0,26.0779,26.1108,26.0779,26.0862,800.0
2012-05-30 12:00:00,31.69,31.69,31.57,31.6,1200.0,26.0451,26.0451,25.9464,25.9711,1200.0
2012-05-30 12:30:00,31.61,31.65,31.61,31.65,800.0,25.9793,26.0122,25.9793,26.0122,800.0
2012-05-30 13:00:00,31.64,31.64,31.64,31.64,500.0,26.004,26.004,26.004,26.004,500.0
2012-05-30 13:30:00,31.64,31.75,31.63,31.75,1700.0,26.004,26.0944,25.9958,26.0944,1700.0
2012-05-30 14:00:00,31.76,31.8,31.75,31.75,1300.0,26.1026,26.1355,26.0944,26.0944,1300.0
2012-05-30 14:30:00,31.74,31.74,31.71,31.71,600.0,26.0862,26.0862,26.0615,26.0615,600.0
2012-05-30 15:00:00,31.66,31.7,31.61,31.7,1900.0,26.0204,26.0533,25.9793,26.0533,1900.0
2012-05-30 15:30:00,31.71,31.72,31.61,31.61,4500.0,26.0615,26.0697,25.9793,25.9793,4500.0
2012-05-31 09:30:00,31.51,31.52,31.49,31.49,600.0,25.8971,25.9054,25.8807,25.8807,600.0
2012-05-31 10:00:00,31.49,31.71,31.49,31.71,2200.0,25.8807,26.0615,25.8807,26.0615,2200.0
2012-05-31 10:30:00,31.69,31.76,31.69,31.76,1800.0,26.0451,26.1026,26.0451,26.1026,1800.0
2012-05-31 11:00:00,31.78,31.78,31.66,31.66,1300.0,26.119,26.119,26.0204,26.0204,1300.0
2012-05-31 11:30:00,31.66,31.91,31.66,31.88,3500.0,26.0204,26.2259,26.0204,26.2012,3500.0
2012-05-31 12:00:00,31.9,32.21,31.9,32.2,2900.0,26.2177,26.4724,26.2177,26.4642,2900.0
2012-05-31 12:30:00,32.12,32.12,32.07,32.09,1000.0,26.3985,26.3985,26.3574,26.3738,1000.0
2012-05-31 13:00:00,32.05,32.1,32.05,32.1,900.0,26.3409,26.382,26.3409,26.382,900.0
2012-05-31 13:30:00,32.06,32.08,31.97,31.99,1500.0,26.3492,26.3656,26.2752,26.2916,1500.0
2012-05-31 14:00:00,31.99,32.08,31.97,31.98,2400.0,26.2916,26.3656,26.2752,26.2834,2400.0
2012-05-31 14:30:00,32.05,32.15,32.05,32.15,3600.0,26.3409,26.4231,26.3409,26.4231,3600.0
2012-05-31 15:00:00,32.16,32.35,32.12,32.35,4000.0,26.4313,26.5875,26.3985,26.5875,4000.0
2012-05-31 15:30:00,32.36,32.47,32.27,32.38,13800.0,26.5957,26.6861,26.5218,26.6122,13800.0
2012-06-01 09:30:00,31.73,31.75,31.71,31.71,900.0,26.0779,26.0944,26.0615,26.0615,900.0
2012-06-01 10:00:00,31.74,31.77,31.46,31.46,2800.0,26.0862,26.1108,25.856,25.856,2800.0
2012-06-01 10:30:00,31.42,31.53,31.38,31.52,2800.0,25.8232,25.9136,25.7903,25.9054,2800.0
2012-06-01 11:00:00,31.52,31.54,31.47,31.51,1300.0,25.9054,25.9218,25.8643,25.8971,1300.0
2012-06-01 11:30:00,31.51,31.57,31.5,31.57,1500.0,25.8971,25.9464,25.8889,25.9464,1500.0
2012-06-01 12:00:00,31.54,31.55,31.41,31.46,1200.0,25.9218,25.93,25.8149,25.856,1200.0
2012-06-01 12:30:00,31.45,31.52,31.44,31.52,1500.0,25.8478,25.9054,25.8396,25.9054,1500.0
2012-06-01 13:00:00,31.48,31.5,31.46,31.47,800.0,25.8725,25.8889,25.856,25.8643,800.0
2012-06-01 13:30:00,31.48,31.55,31.48,31.5,1400.0,25.8725,25.93,25.8725,25.8889,1400.0
2012-06-01 14:00:00,31.5,31.62,31.47,31.61,3200.0,25.8889,25.9875,25.8643,25.9793,3200.0
2012-06-01 14:30:00,31.6,31.65,31.59,31.6,4600.0,25.9711,26.0122,25.9629,25.9711,4600.0
2012-06-01 15:00:00,31.59,31.6,31.53,31.57,8000.0,25.9629,25.9711,25.9136,25.9464,8000.0
2012-06-01 15:30:00,31.57,31.7,31.52,31.68,10200.0,25.9464,26.0533,25.9054,26.0368,10200.0
2012-06-04 09:30:00,31.81,31.87,31.7,31.75,1100.0,26.1437,26.193,26.0533,26.0944,1100.0
2012-06-04 10:00:00,31.7,31.8,31.7,31.77,3100.0,26.0533,26.1355,26.0533,26.1108,3100.0
2012-06-04 10:30:00,31.78,31.79,31.75,31.79,1000.0,26.119,26.1273,26.0944,26.1273,1000.0
2012-06-04 11:00:00,31.8,31.81,31.75,31.75,1600.0,26.1355,26.1437,26.0944,26.0944,1600.0
2012-06-04 11:30:00,31.73,31.75,31.63,31.73,1800.0,26.0779,26.0944,25.9958,26.0779,1800.0
2012-06-04 12:00:00,31.65,31.7,31.6,31.69,1000.0,26.0122,26.0533,25.9711,26.0451,1000.0
2012-06-04 12:30:00,31.67,31.7,31.67,31.7,600.0,26.0286,26.0533,26.0286,26.0533,600.0
2012-06-04 13:00:00,31.72,31.72,31.63,31.63,700.0,26.0697,26.0697,25.9958,25.9958,700.0
2012-06-04 13:30:00,31.64,31.73,31.64,31.73,1600.0,26.004,26.0779,26.004,26.0779,1600.0
2012-06-04 14:00:00,31.65,31.68,31.65,31.68,500.0,26.0122,26.0368,26.0122,26.0368,500.0
2012-06-04 14:30:00,31.71,31.74,31.65,31.65,900.0,26.0615,26.0862,26.0122,26.0122,900.0
2012-06-04 15:00:00,31.66,31.66,31.65,31.66,2800.0,26.0204,26.0204,26.0122,26.0204,2800.0
2012-06-04 15:30:00,31.65,31.65,31.57,31.57,5500.0,26.0122,26.0122,25.9464,25.9464,5500.0
2012-06-05 09:30:00,31.37,31.76,31.37,31.71,800.0,25.7821,26.1026,25.7821,26.0615,800.0
2012-06-05 10:00:00,31.69,31.83,31.68,31.8,1000.0,26.0451,26.1601,26.0368,26.1355,1000.0
2012-06-05 10:30:00,31.76,31.76,31.65,31.74,700.0,26.1026,26.1026,26.0122,26.0862,700.0
2012-06-05 11:00:00,31.74,31.76,31.74,31.76,400.0,26.0862,26.1026,26.0862,26.1026,400.0
2012-06-05 11:30:00,31.77,31.87,31.76,31.87,500.0,26.1108,26.193,26.1026,26.193,500.0
2012-06-05 12:00:00,31.82,31.86,31.77,31.78,1700.0,26.1519,26.1848,26.1108,26.119,1700.0
2012-06-05 12:30:00,31.77,31.86,31.77,31.81,800.0,26.1108,26.1848,26.1108,26.1437,800.0
2012-06-05 13:00:00,31.79,31.79,31.77,31.78,700.0,26.1273,26.1273,26.1108,26.119,700.0
2012-06-05 13:30:00,31.84,31.84,31.83,31.83,400.0,26.1683,26.1683,26.1601,26.1601,400.0
2012-06-05 14:00:00,31.83,31.87,31.83,31.87,2800.0,26.1601,26.193,26.1601,26.193,2800.0
2012-06-05 14:30:00,31.85,31.88,31.85,31.87,600.0,26.1766,26.2012,26.1766,26.193,600.0
2012-06-05 15:00:00,31.93,31.96,31.92,31.95,6400.0,26.2423,26.267,26.2341,26.2588,6400.0
2012-06-05 15:30:00,31.94,31.94,31.89,31.92,4400.0,26.2505,26.2505,26.2094,26.2341,4400.0
2012-06-06 09:30:00,32.08,32.27,32.08,32.27,1400.0,26.3656,26.5218,26.3656,26.5218,1400.0
2012-06-06 10:00:00,32.26,32.26,32.24,32.24,700.0,26.5135,26.5135,26.4971,26.4971,700.0
2012-06-06 10:30:00,32.25,32.25,32.24,32.24,500.0,26.5053,26.5053,26.4971,26.4971,500.0
2012-06-06 11:00:00,32.25,32.25,32.25,32.25,700.0,26.5053,26.5053,26.5053,26.5053,700.0
2012-06-06 11:30:00,32.32,32.34,32.31,32.31,700.0,26.5628,26.5793,26.5546,26.5546,700.0
2012-06-06 12:00:00,32.28,32.28,32.18,32.21,2000.0,26.53,26.53,26.4478,26.4724,2000.0
2012-06-06 12:30:00,32.25,32.26,32.21,32.21,700.0,26.5053,26.5135,26.4724,26.4724,700.0
2012-06-06 13:00:00,32.25,32.26,32.24,32.25,700.0,26.5053,26.5135,26.4971,26.5053,700.0
2012-06-06 13:30:00,32.25,32.27,32.25,32.25,1000.0,26.5053,26.5218,26.5053,26.5053,1000.0
2012-06-06 14:00:00,32.25,32.25,32.23,32.25,1100.0,26.5053,26.5053,26.4889,26.5053,1100.0
2012-06-06 14:30:00,32.24,32.25,32.24,32.25,500.0,26.4971,26.5053,26.4971,26.5053,500.0
2012-06-06 15:00:00,32.25,32.27,32.25,32.25,4900.0,26.5053,26.5218,26.5053,26.5053,4900.0
2012-06-06 15:30:00,32.25,32.36,32.25,32.36,8600.0,26.5053,26.5957,26.5053,26.5957,8600.0
2012-06-07 09:30:00,32.99,33.18,32.8,32.86,2000.0,27.1135,27.2697,26.9573,27.0067,2000.0
2012-06-07 10:00:00,32.86,32.86,32.71,32.82,800.0,27.0067,27.0067,26.8834,26.9738,800.0
2012-06-07 10:30:00,32.84,32.84,32.81,32.81,800.0,26.9902,26.9902,26.9656,26.9656,800.0
2012-06-07 11:00:00,32.84,32.89,32.84,32.89,800.0,26.9902,27.0313,26.9902,27.0313,800.0
2012-06-07 11:30:00,32.9,32.99,32.9,32.99,500.0,27.0395,27.1135,27.0395,27.1135,500.0
2012-06-07 12:00:00,32.99,33.08,32.99,33.05,1400.0,27.1135,27.1875,27.1135,27.1628,1400.0
2012-06-07 12:30:00,33.08,33.1,33.05,33.09,1000.0,27.1875,27.2039,27.1628,27.1957,1000.0
2012-06-07 13:00:00,33.07,33.21,33.05,33.18,1200.0,27.1792,27.2943,27.1628,27.2697,1200.0
2012-06-07 13:30:00,33.17,33.17,33.02,33.02,600.0,27.2614,27.2614,27.1382,27.1382,600.0
2012-06-07 14:00:00,32.98,33.01,32.97,33.01,1100.0,27.1053,27.1299,27.0971,27.1299,1100.0
2012-06-07 14:30:00,33.0,33.05,32.99,33.04,600.0,27.1217,27.1628,27.1135,27.1546,600.0
2012-06-07 15:00:00,33.02,33.05,32.98,32.98,1300.0,27.1382,27.1628,27.1053,27.1053,1300.0
2012-06-07 15:30:00,32.97,33.0,32.92,33.0,4100.0,27.0971,27.1217,27.056,27.1217,4100.0
2012-06-08 09:30:00,32.93,32.94,32.67,32.67,1100.0,27.0642,27.0724,26.8505,26.8505,1100.0
2012-06-08 10:00:00,32.72,32.77,32.71,32.77,400.0,26.8916,26.9327,26.8834,26.9327,400.0
2012-06-08 10:30:00,32.91,32.91,32.91,32.91,200.0,27.0478,27.0478,27.0478,27.0478,200.0
2012-06-08 11:00:00,33.01,33.01,32.93,32.93,400.0,27.1299,27.1299,27.0642,27.0642,400.0
2012-06-08 11:30:00,32.95,32.95,32.94,32.94,1000.0,27.0806,27.0806,27.0724,27.0724,1000.0
2012-06-08 12:00:00,32.92,32.92,32.9,32.9,400.0,27.056,27.056,27.0395,27.0395,400.0
2012-06-08 12:30:00,32.95,32.98,32.95,32.98,200.0,27.0806,27.1053,27.0806,27.1053,200.0
2012-06-08 13:00:00,33.0,33.07,33.0,33.02,1200.0,27.1217,27.1792,27.1217,27.1382,1200.0
2012-06-08 13:30:00,33.04,33.05,33.03,33.03,500.0,27.1546,27.1628,27.1464,27.1464,500.0
2012-06-08 14:00:00,33.03,33.03,33.03,33.03,100.0,27.1464,27.1464,27.1464,27.1464,100.0
2012-06-08 14:30:00,33.02,33.02,33.0,33.02,600.0,27.1382,27.1382,27.1217,27.1382,600.0
2012-06-08 15:00:00,33.01,33.02,32.94,32.94,1300.0,27.1299,27.1382,27.0724,27.0724,1300.0
2012-06-08 15:30:00,32.95,33.0,32.94,32.97,1500.0,27.0806,27.1217,27.0724,27.0971,1500.0
2012-06-11 09:30:00,33.38,33.39,33.26,33.31,2700.0,27.434,27.4422,27.3354,27.3765,2700.0
2012-06-11 10:00:00,33.3,33.38,33.3,33.36,2800.0,27.3683,27.434,27.3683,27.4176,2800.0
2012-06-11 10:30:00,33.35,33.42,33.23,33.3,2400.0,27.4094,27.4669,27.3107,27.3683,2400.0
2012-06-11 11:00:00,33.31,33.37,33.31,33.37,3700.0,27.3765,27.4258,27.3765,27.4258,3700.0
2012-06-11 11:30:00,33.36,33.45,33.36,33.45,3600.0,27.4176,27.4916,27.4176,27.4916,3600.0
2012-06-11 12:00:00,33.46,33.5,33.45,33.49,2100.0,27.4998,27.5327,27.4916,27.5244,2100.0
2012-06-11 12:30:00,33.49,33.6,33.49,33.51,1800.0,27.5244,27.6148,27.5244,27.5409,1800.0
2012-06-11 13:00:00,33.54,33.6,33.53,33.6,2000.0,27.5655,27.6148,27.5573,27.6148,2000.0
2012-06-11 13:30:00,33.6,33.7,33.58,33.67,3200.0,27.6148,27.697,27.5984,27.6724,3200.0
2012-06-11 14:00:00,33.67,33.68,33.57,33.66,6400.0,27.6724,27.6806,27.5902,27.6642,6400.0
2012-06-11 14:30:00,33.66,33.66,33.45,33.48,3100.0,27.6642,27.6642,27.4916,27.5162,3100.0
2012-06-11 15:00:00,33.47,33.49,33.38,33.38,5600.0,27.508,27.5244,27.434,27.434,5600.0
2012-06-11 15:30:00,33.39,33.42,33.15,33.16,10000.0,27.4422,27.4669,27.245,27.2532,10000.0
2012-06-12 09:30:00,33.12,33.34,33.12,33.34,1000.0,27.2203,27.4012,27.2203,27.4012,1000.0
2012-06-12 10:00:00,33.27,33.27,33.07,33.2,900.0,27.3436,27.3436,27.1792,27.2861,900.0
2012-06-12 10:30:00,33.15,33.27,33.12,33.25,2000.0,27.245,27.3436,27.2203,27.3272,2000.0
2012-06-12 11:00:00,33.23,33.34,33.23,33.29,1300.0,27.3107,27.4012,27.3107,27.3601,1300.0
2012-06-12 11:30:00,33.26,33.3,33.26,33.28,700.0,27.3354,27.3683,27.3354,27.3518,700.0
2012-06-12 12:00:00,33.28,33.29,33.13,33.16,700.0,27.3518,27.3601,27.2286,27.2532,700.0
2012-06-12 12:30:00,33.18,33.21,33.15,33.19,900.0,27.2697,27.2943,27.245,27.2779,900.0
2012-06-12 13:00:00,33.23,33.36,33.23,33.36,2100.0,27.3107,27.4176,27.3107,27.4176,2100.0
2012-06-12 13:30:00,33.37,33.37,33.24,33.24,1600.0,27.4258,27.4258,27.319,27.319,1600.0
2012-06-12 14:00:00,33.24,33.24,33.22,33.23,1400.0,27.319,27.319,27.3025,27.3107,1400.0
2012-06-12 14:30:00,33.22,33.26,33.21,33.21,1600.0,27.3025,27.3354,27.2943,27.2943,1600.0
2012-06-12 15:00:00,33.2,33.28,33.2,33.26,1100.0,27.2861,27.3518,27.2861,27.3354,1100.0
2012-06-12 15:30:00,33.32,33.45,33.3,33.43,4700.0,27.3847,27.4916,27.3683,27.4751,4700.0
2012-06-13 09:30:00,32.91,33.34,32.91,33.13,1400.0,27.0478,27.4012,27.0478,27.2286,1400.0
2012-06-13 10:00:00,33.18,33.19,33.17,33.18,1100.0,27.2697,27.2779,27.2614,27.2697,1100.0
2012-06-13 10:30:00,33.19,33.2,33.14,33.18,2000.0,27.2779,27.2861,27.2368,27.2697,2000.0
2012-06-13 11:00:00,33.17,33.18,33.12,33.16,1700.0,27.2614,27.2697,27.2203,27.2532,1700.0
2012-06-13 11:30:00,33.18,33.18,33.14,33.18,1600.0,27.2697,27.2697,27.2368,27.2697,1600.0
2012-06-13 12:00:00,33.19,33.2,33.18,33.19,900.0,27.2779,27.2861,27.2697,27.2779,900.0
2012-06-13 12:30:00,33.19,33.59,33.19,33.53,900.0,27.2779,27.6066,27.2779,27.5573,900.0
2012-06-13 13:00:00,33.56,33.69,33.56,33.6,1100.0,27.582,27.6888,27.582,27.6148,1100.0
2012-06-13 13:30:00,33.63,33.63,33.62,33.63,700.0,27.6395,27.6395,27.6313,27.6395,700.0
2012-06-13 14:00:00,33.62,33.67,33.6,33.65,1100.0,27.6313,27.6724,27.6148,27.6559,1100.0
2012-06-13 14:30:00,33.68,33.68,33.58,33.59,1600.0,27.6806,27.6806,27.5984,27.6066,1600.0
2012-06-13 15:00:00,33.57,33.57,33.26,33.29,3500.0,27.5902,27.5902,27.3354,27.3601,3500.0
2012-06-13 15:30:00,33.25,33.35,33.21,33.24,2800.0,27.3272,27.4094,27.2943,27.319,2800.0
2012-06-14 09:30:00,33.33,33.35,32.37,32.89,15500.0,27.3929,27.4094,26.6039,27.0313,15500.0
2012-06-14 10:00:00,33.02,33.12,32.9,33.1,1800.0,27.1382,27.2203,27.0395,27.2039,1800.0
2012-06-14 10:30:00,33.06,33.1,32.97,33.01,3000.0,27.171,27.2039,27.0971,27.1299,3000.0
2012-06-14 11:00:00,33.05,33.05,32.94,32.96,2200.0,27.1628,27.1628,27.0724,27.0888,2200.0
2012-06-14 11:30:00,32.95,32.99,32.83,32.98,2800.0,27.0806,27.1135,26.982,27.1053,2800.0
2012-06-14 12:00:00,32.99,33.01,32.98,33.0,1600.0,27.1135,27.1299,27.1053,27.1217,1600.0
2012-06-14 12:30:00,33.01,33.32,33.01,33.31,2300.0,27.1299,27.3847,27.1299,27.3765,2300.0
2012-06-14 13:00:00,33.34,33.38,33.3,33.3,2500.0,27.4012,27.434,27.3683,27.3683,2500.0
2012-06-14 13:30:00,33.27,33.35,33.27,33.35,2000.0,27.3436,27.4094,27.3436,27.4094,2000.0
2012-06-14 14:00:00,33.35,33.46,33.33,33.34,3000.0,27.4094,27.4998,27.3929,27.4012,3000.0
2012-06-14 14:30:00,33.31,33.34,33.27,33.28,1600.0,27.3765,27.4012,27.3436,27.3518,1600.0
2012-06-14 15:00:00,33.22,33.33,33.16,33.24,5000.0,27.3025,27.3929,27.2532,27.319,5000.0
2012-06-14 15:30:00,33.26,33.34,33.17,33.19,9800.0,27.3354,27.4012,27.2614,27.2779,9800.0
2012-06-15 09:30:00,33.18,33.39,33.12,33.12,1700.0,27.2697,27.4422,27.2203,27.2203,1700.0
2012-06-15 10:00:00,33.13,33.26,33.06,33.06,2300.0,27.2286,27.3354,27.171,27.171,2300.0
2012-06-15 10:30:00,33.08,33.08,32.87,32.87,3800.0,27.1875,27.1875,27.0149,27.0149,3800.0
2012-06-15 11:00:00,32.89,32.96,32.89,32.9,1800.0,27.0313,27.0888,27.0313,27.0395,1800.0
2012-06-15 11:30:00,32.93,32.93,32.89,32.91,1100.0,27.0642,27.0642,27.0313,27.0478,1100.0
2012-06-15 12:00:00,32.86,32.93,32.86,32.93,2500.0,27.0067,27.0642,27.0067,27.0642,2500.0
2012-06-15 12:30:00,32.86,32.86,32.84,32.84,1700.0,27.0067,27.0067,26.9902,26.9902,1700.0
2012-06-15 13:00:00,32.85,32.89,32.81,32.81,2600.0,26.9984,27.0313,26.9656,26.9656,2600.0
2012-06-15 13:30:00,32.81,32.84,32.8,32.81,3400.0,26.9656,26.9902,26.9573,26.9656,3400.0
2012-06-15 14:00:00,32.8,32.82,32.79,32.82,2200.0,26.9573,26.9738,26.9491,26.9738,2200.0
2012-06-15 14:30:00,32.82,32.88,32.8,32.88,3200.0,26.9738,27.0231,26.9573,27.0231,3200.0
2012-06-15 15:00:00,32.88,32.91,32.76,32.8,9700.0,27.0231,27.0478,26.9245,26.9573,9700.0
2012-06-15 15:30:00,32.83,33.75,32.83,33.64,30500.0,26.982,27.7381,26.982,27.6477,30500.0
2012-06-18 09:30:00,33.33,33.39,33.18,33.26,1800.0,27.3929,27.4422,27.2697,27.3354,1800.0
2012-06-18 10:00:00,33.37,33.61,33.36,33.56,1500.0,27.4258,27.6231,27.4176,27.582,1500.0
2012-06-18 10:30:00,33.58,33.58,33.37,33.42,2800.0,27.5984,27.5984,27.4258,27.4669,2800.0
2012-06-18 11:00:00,33.32,33.57,33.32,33.57,2200.0,27.3847,27.5902,27.3847,27.5902,2200.0
2012-06-18 11:30:00,33.58,33.58,33.5,33.5,1200.0,27.5984,27.5984,27.5327,27.5327,1200.0
2012-06-18 12:00:00,33.56,33.61,33.54,33.58,900.0,27.582,27.6231,27.5655,27.5984,900.0
2012-06-18 12:30:00,33.56,33.7,33.56,33.7,1000.0,27.582,27.697,27.582,27.697,1000.0
2012-06-18 13:00:00,33.6,33.78,33.6,33.76,2000.0,27.6148,27.7628,27.6148,27.7463,2000.0
2012-06-18 13:30:00,33.77,33.87,33.76,33.86,2300.0,27.7546,27.8367,27.7463,27.8285,2300.0
2012-06-18 14:00:00,33.87,33.87,33.7,33.7,3500.0,27.8367,27.8367,27.697,27.697,3500.0
2012-06-18 14:30:00,33.7,33.75,33.62,33.62,3300.0,27.697,27.7381,27.6313,27.6313,3300.0
2012-06-18 15:00:00,33.61,33.75,33.61,33.74,2200.0,27.6231,27.7381,27.6231,27.7299,2200.0
2012-06-18 15:30:00,33.74,33.74,33.62,33.7,2400.0,27.7299,27.7299,27.6313,27.697,2400.0
2012-06-19 09:30:00,33.87,33.89,33.79,33.89,900.0,27.8367,27.8532,27.771,27.8532,900.0
2012-06-19 10:00:00,33.96,34.0,33.96,33.99,1200.0,27.9107,27.9436,27.9107,27.9354,1200.0
2012-06-19 10:30:00,33.94,33.95,33.94,33.95,400.0,27.8943,27.9025,27.8943,27.9025,400.0
2012-06-19 11:00:00,33.98,33.98,33.96,33.96,700.0,27.9272,27.9272,27.9107,27.9107,700.0
2012-06-19 11:30:00,33.98,33.98,33.95,33.96,300.0,27.9272,27.9272,27.9025,27.9107,300.0
2012-06-19 12:00:00,33.97,33.97,33.94,33.97,600.0,27.9189,27.9189,27.8943,27.9189,600.0
2012-06-19 12:30:00,33.98,33.98,33.92,33.92,1200.0,27.9272,27.9272,27.8778,27.8778,1200.0
2012-06-19 13:00:00,33.95,33.99,33.93,33.98,1600.0,27.9025,27.9354,27.8861,27.9272,1600.0
2012-06-19 13:30:00,33.98,33.98,33.94,33.94,800.0,27.9272,27.9272,27.8943,27.8943,800.0
2012-06-19 14:00:00,33.95,33.99,33.87,33.87,1600.0,27.9025,27.9354,27.8367,27.8367,1600.0
2012-06-19 14:30:00,33.86,33.87,33.79,33.85,2700.0,27.8285,27.8367,27.771,27.8203,2700.0
2012-06-19 15:00:00,33.88,33.89,33.84,33.84,1700.0,27.845,27.8532,27.8121,27.8121,1700.0
2012-06-19 15:30:00,33.87,33.9,33.84,33.88,3900.0,27.8367,27.8614,27.8121,27.845,3900.0
2012-06-20 09:30:00,33.74,33.96,33.74,33.81,1100.0,27.7299,27.9107,27.7299,27.7874,1100.0
2012-06-20 10:00:00,33.86,33.99,33.8,33.98,900.0,27.8285,27.9354,27.7792,27.9272,900.0
2012-06-20 10:30:00,33.93,34.05,33.93,34.0,2000.0,27.8861,27.9847,27.8861,27.9436,2000.0
2012-06-20 11:00:00,34.05,34.07,33.97,34.01,1200.0,27.9847,28.0011,27.9189,27.9518,1200.0
2012-06-20 11:30:00,34.03,34.03,34.03,34.03,1100.0,27.9682,27.9682,27.9682,27.9682,1100.0
2012-06-20 12:00:00,34.02,34.02,33.96,33.96,800.0,27.96,27.96,27.9107,27.9107,800.0
2012-06-20 12:30:00,33.9,34.01,33.88,34.01,1900.0,27.8614,27.9518,27.845,27.9518,1900.0
2012-06-20 13:00:00,34.01,34.03,33.77,33.77,3300.0,27.9518,27.9682,27.7546,27.7546,3300.0
2012-06-20 13:30:00,33.79,33.92,33.79,33.92,1100.0,27.771,27.8778,27.771,27.8778,1100.0
2012-06-20 14:00:00,33.95,33.99,33.94,33.94,1100.0,27.9025,27.9354,27.8943,27.8943,1100.0
2012-06-20 14:30:00,33.78,33.82,33.62,33.65,3300.0,27.7628,27.7957,27.6313,27.6559,3300.0
2012-06-20 15:00:00,33.63,33.63,33.53,33.6,4800.0,27.6395,27.6395,27.5573,27.6148,4800.0
2012-06-20 15:30:00,33.6,33.72,33.55,33.57,13000.0,27.6148,27.7135,27.5737,27.5902,13000.0
2012-06-21 09:30:00,33.73,33.74,33.59,33.63,1900.0,27.7217,27.7299,27.6066,27.6395,1900.0
2012-06-21 10:00:00,33.68,33.75,33.62,33.75,2100.0,27.6806,27.7381,27.6313,27.7381,2100.0
2012-06-21 10:30:00,33.74,34.01,33.73,33.98,3400.0,27.7299,27.9518,27.7217,27.9272,3400.0
2012-06-21 11:00:00,33.94,33.94,33.74,33.74,3500.0,27.8943,27.8943,27.7299,27.7299,3500.0
2012-06-21 11:30:00,33.77,33.9,33.72,33.88,800.0,27.7546,27.8614,27.7135,27.845,800.0
2012-06-21 12:00:00,33.84,33.88,33.61,33.61,1600.0,27.8121,27.845,27.6231,27.6231,1600.0
2012-06-21 12:30:00,33.66,33.72,33.65,33.66,800.0,27.6642,27.7135,27.6559,27.6642,800.0
2012-06-21 13:00:00,33.67,33.73,33.67,33.67,700.0,27.6724,27.7217,27.6724,27.6724,700.0
2012-06-21 13:30:00,33.51,33.51,33.46,33.51,900.0,27.5409,27.5409,27.4998,27.5409,900.0
2012-06-21 14:00:00,33.48,33.66,33.48,33.66,1100.0,27.5162,27.6642,27.5162,27.6642,1100.0
2012-06-21 14:30:00,33.71,33.82,33.71,33.79,1700.0,27.7052,27.7957,27.7052,27.771,1700.0
2012-06-21 15:00:00,33.81,33.83,33.62,33.62,4000.0,27.7874,27.8039,27.6313,27.6313,4000.0
2012-06-21 15:30:00,33.57,33.63,32.84,33.54,22600.0,27.5902,27.6395,26.9902,27.5655,22600.0
2012-06-22 09:30:00,33.58,33.58,33.53,33.54,1500.0,27.5984,27.5984,27.5573,27.5655,1500.0
2012-06-22 10:00:00,33.68,33.7,33.6,33.62,800.0,27.6806,27.697,27.6148,27.6313,800.0
2012-06-22 10:30:00,33.58,33.68,33.5,33.65,1200.0,27.5984,27.6806,27.5327,27.6559,1200.0
2012-06-22 11:00:00,33.77,33.77,33.67,33.67,400.0,27.7546,27.7546,27.6724,27.6724,400.0
2012-06-22 11:30:00,33.63,33.63,33.54,33.54,1300.0,27.6395,27.6395,27.5655,27.5655,1300.0
2012-06-22 12:00:00,33.57,33.57,33.46,33.47,1400.0,27.5902,27.5902,27.4998,27.508,1400.0
2012-06-22 12:30:00,33.5,33.54,33.46,33.47,1000.0,27.5327,27.5655,27.4998,27.508,1000.0
2012-06-22 13:00:00,33.49,33.49,33.47,33.47,400.0,27.5244,27.5244,27.508,27.508,400.0
2012-06-22 13:30:00,33.41,33.41,33.33,33.33,2000.0,27.4587,27.4587,27.3929,27.3929,2000.0
2012-06-22 14:00:00,33.34,33.34,33.23,33.23,1100.0,27.4012,27.4012,27.3107,27.3107,1100.0
2012-06-22 14:30:00,33.23,33.48,33.22,33.48,1800.0,27.3107,27.5162,27.3025,27.5162,1800.0
2012-06-22 15:00:00,33.5,33.52,33.42,33.51,3200.0,27.5327,27.5491,27.4669,27.5409,3200.0
2012-06-22 15:30:00,33.52,33.57,33.17,33.43,21600.0,27.5491,27.5902,27.2614,27.4751,21600.0
2012-06-25 09:30:00,33.14,33.14,32.64,32.72,1700.0,27.2368,27.2368,26.8258,26.8916,1700.0
2012-06-25 10:00:00,32.8,32.81,32.61,32.69,600.0,26.9573,26.9656,26.8012,26.8669,600.0
2012-06-25 10:30:00,32.73,32.87,32.73,32.85,1100.0,26.8998,27.0149,26.8998,26.9984,1100.0
2012-06-25 11:00:00,32.82,32.93,32.82,32.93,900.0,26.9738,27.0642,26.9738,27.0642,900.0
2012-06-25 11:30:00,32.87,32.9,32.7,32.7,1700.0,27.0149,27.0395,26.8752,26.8752,1700.0
2012-06-25 12:00:00,32.68,32.69,32.62,32.64,1700.0,26.8587,26.8669,26.8094,26.8258,1700.0
2012-06-25 12:30:00,32.62,32.65,32.53,32.53,2000.0,26.8094,26.8341,26.7354,26.7354,2000.0
2012-06-25 13:00:00,32.47,32.63,32.47,32.63,1000.0,26.6861,26.8176,26.6861,26.8176,1000.0
2012-06-25 13:30:00,32.57,32.61,32.57,32.57,1100.0,26.7683,26.8012,26.7683,26.7683,1100.0
2012-06-25 14:00:00,32.58,32.64,32.55,32.64,1800.0,26.7765,26.8258,26.7519,26.8258,1800.0
2012-06-25 14:30:00,32.62,32.62,32.57,32.59,1700.0,26.8094,26.8094,26.7683,26.7848,1700.0
2012-06-25 15:00:00,32.59,32.61,32.57,32.61,1800.0,26.7848,26.8012,26.7683,26.8012,1800.0
2012-06-25 15:30:00,32.61,32.61,32.47,32.49,2700.0,26.8012,26.8012,26.6861,26.7026,2700.0
2012-06-26 09:30:00,32.49,32.52,32.43,32.52,1000.0,26.7026,26.7272,26.6533,26.7272,1000.0
2012-06-26 10:00:00,32.5,32.51,32.34,32.35,1700.0,26.7108,26.719,26.5793,26.5875,1700.0
2012-06-26 10:30:00,32.32,32.32,32.14,32.2,2600.0,26.5628,26.5628,26.4149,26.4642,2600.0
2012-06-26 11:00:00,32.16,32.26,32.1,32.26,2500.0,26.4313,26.5135,26.382,26.5135,2500.0
2012-06-26 11:30:00,32.27,32.46,32.26,32.46,2800.0,26.5218,26.6779,26.5135,26.6779,2800.0
2012-06-26 12:00:00,32.51,32.56,32.48,32.54,800.0,26.719,26.7601,26.6943,26.7437,800.0
2012-06-26 12:30:00,32.56,32.63,32.5,32.52,1400.0,26.7601,26.8176,26.7108,26.7272,1400.0
2012-06-26 13:00:00,32.57,32.58,32.55,32.55,400.0,26.7683,26.7765,26.7519,26.7519,400.0
2012-06-26 13:30:00,32.57,32.63,32.57,32.63,1900.0,26.7683,26.8176,26.7683,26.8176,1900.0
2012-06-26 14:00:00,32.63,32.67,32.58,32.67,1400.0,26.8176,26.8505,26.7765,26.8505,1400.0
2012-06-26 14:30:00,32.59,32.73,32.59,32.73,3400.0,26.7848,26.8998,26.7848,26.8998,3400.0
2012-06-26 15:00:00,32.75,32.88,32.75,32.78,3900.0,26.9163,27.0231,26.9163,26.9409,3900.0
2012-06-26 15:30:00,32.79,32.86,32.75,32.8,4500.0,26.9491,27.0067,26.9163,26.9573,4500.0
2012-06-27 09:30:00,32.69,32.89,32.69,32.89,800.0,26.8669,27.0313,26.8669,27.0313,800.0
2012-06-27 10:00:00,32.95,33.03,32.95,32.99,500.0,27.0806,27.1464,27.0806,27.1135,500.0
2012-06-27 10:30:00,32.98,33.02,32.98,33.0,500.0,27.1053,27.1382,27.1053,27.1217,500.0
2012-06-27 11:00:00,33.01,33.04,33.0,33.04,800.0,27.1299,27.1546,27.1217,27.1546,800.0
2012-06-27 11:30:00,33.06,33.19,33.06,33.17,400.0,27.171,27.2779,27.171,27.2614,400.0
2012-06-27 12:00:00,33.22,33.27,33.22,33.23,600.0,27.3025,27.3436,27.3025,27.3107,600.0
2012-06-27 12:30:00,33.21,33.26,33.19,33.26,400.0,27.2943,27.3354,27.2779,27.3354,400.0
2012-06-27 13:00:00,33.24,33.26,33.14,33.14,1100.0,27.319,27.3354,27.2368,27.2368,1100.0
2012-06-27 13:30:00,33.17,33.25,33.17,33.25,900.0,27.2614,27.3272,27.2614,27.3272,900.0
2012-06-27 14:00:00,33.26,33.27,33.26,33.26,500.0,27.3354,27.3436,27.3354,27.3354,500.0
2012-06-27 14:30:00,33.27,33.27,33.22,33.22,700.0,27.3436,27.3436,27.3025,27.3025,700.0
2012-06-27 15:00:00,33.24,33.34,33.24,33.33,1200.0,27.319,27.4012,27.319,27.3929,1200.0
2012-06-27 15:30:00,33.31,33.32,33.19,33.29,3900.0,27.3765,27.3847,27.2779,27.3601,3900.0
2012-06-28 09:30:00,33.03,33.03,33.03,33.03,100.0,27.1464,27.1464,27.1464,27.1464,100.0
2012-06-28 10:00:00,32.9,33.15,32.9,33.15,200.0,27.0395,27.245,27.0395,27.245,200.0
2012-06-28 10:30:00,32.97,33.03,32.97,33.03,500.0,27.0971,27.1464,27.0971,27.1464,500.0
2012-06-28 11:00:00,33.11,33.11,33.11,33.11,200.0,27.2121,27.2121,27.2121,27.2121,200.0
2012-06-28 11:30:00,33.17,33.17,33.17,33.17,100.0,27.2614,27.2614,27.2614,27.2614,100.0
2012-06-28 12:00:00,33.16,33.16,33.07,33.07,500.0,27.2532,27.2532,27.1792,27.1792,500.0
2012-06-28 12:30:00,33.02,33.1,33.02,33.1,200.0,27.1382,27.2039,27.1382,27.2039,200.0
2012-06-28 13:00:00,33.08,33.1,33.03,33.03,500.0,27.1875,27.2039,27.1464,27.1464,500.0
2012-06-28 13:30:00,33.04,33.12,33.03,33.08,4600.0,27.1546,27.2203,27.1464,27.1875,4600.0
2012-06-28 14:00:00,33.09,33.09,33.08,33.08,300.0,27.1957,27.1957,27.1875,27.1875,300.0
2012-06-28 14:30:00,33.06,33.17,33.06,33.17,800.0,27.171,27.2614,27.171,27.2614,800.0
2012-06-28 15:00:00,33.18,33.21,33.18,33.2,900.0,27.2697,27.2943,27.2697,27.2861,900.0
2012-06-28 15:30:00,33.19,33.59,33.19,33.49,2900.0,27.2779,27.6066,27.2779,27.5244,2900.0
2012-06-29 09:30:00,33.69,33.86,33.66,33.8,1200.0,27.6888,27.8285,27.6642,27.7792,1200.0
2012-06-29 10:00:00,33.79,33.85,33.79,33.85,800.0,27.771,27.8203,27.771,27.8203,800.0
2012-06-29 10:30:00,33.89,33.89,33.74,33.74,500.0,27.8532,27.8532,27.7299,27.7299,500.0
2012-06-29 11:00:00,33.78,33.81,33.78,33.81,500.0,27.7628,27.7874,27.7628,27.7874,500.0
2012-06-29 11:30:00,33.83,33.86,33.82,33.82,600.0,27.8039,27.8285,27.7957,27.7957,600.0
2012-06-29 12:00:00,33.86,33.88,33.84,33.88,400.0,27.8285,27.845,27.8121,27.845,400.0
2012-06-29 12:30:00,33.91,33.91,33.91,33.91,100.0,27.8696,27.8696,27.8696,27.8696,100.0
2012-06-29 13:00:00,33.92,33.92,33.92,33.92,100.0,27.8778,27.8778,27.8778,27.8778,100.0
2012-06-29 13:30:00,33.96,33.96,33.89,33.89,300.0,27.9107,27.9107,27.8532,27.8532,300.0
2012-06-29 14:00:00,33.83,33.83,33.7,33.73,5100.0,27.8039,27.8039,27.697,27.7217,5100.0
2012-06-29 14:30:00,33.75,33.75,33.73,33.74,600.0,27.7381,27.7381,27.7217,27.7299,600.0
2012-06-29 15:00:00,33.74,33.74,33.7,33.7,1300.0,27.7299,27.7299,27.697,27.697,1300.0
2012-06-29 15:30:00,33.67,33.75,33.64,33.74,4200.0,27.6724,27.7381,27.6477,27.7299,4200.0
2012-07-02 09:30:00,33.59,33.73,33.59,33.71,1100.0,27.6066,27.7217,27.6066,27.7052,1100.0
2012-07-02 10:00:00,33.64,33.64,33.59,33.59,300.0,27.6477,27.6477,27.6066,27.6066,300.0
2012-07-02 10:30:00,33.64,33.64,33.55,33.61,1000.0,27.6477,27.6477,27.5737,27.6231,1000.0
2012-07-02 11:00:00,33.63,33.63,33.56,33.62,500.0,27.6395,27.6395,27.582,27.6313,500.0
2012-07-02 11:30:00,33.74,33.9,33.74,33.9,500.0,27.7299,27.8614,27.7299,27.8614,500.0
2012-07-02 12:00:00,33.89,33.92,33.89,33.9,400.0,27.8532,27.8778,27.8532,27.8614,400.0
2012-07-02 12:30:00,33.95,34.0,33.94,33.99,1500.0,27.9025,27.9436,27.8943,27.9354,1500.0
2012-07-02 13:00:00,33.99,34.0,33.98,33.98,1200.0,27.9354,27.9436,27.9272,27.9272,1200.0
2012-07-02 13:30:00,33.99,33.99,33.97,33.98,1000.0,27.9354,27.9354,27.9189,27.9272,1000.0
2012-07-02 14:00:00,33.98,34.17,33.98,34.17,1400.0,27.9272,28.0833,27.9272,28.0833,1400.0
2012-07-02 14:30:00,34.22,34.31,34.19,34.19,2100.0,28.1244,28.1984,28.0997,28.0997,2100.0
2012-07-02 15:00:00,34.22,34.22,34.09,34.11,3300.0,28.1244,28.1244,28.0176,28.034,3300.0
2012-07-02 15:30:00,34.09,34.14,34.05,34.09,2300.0,28.0176,28.0587,27.9847,28.0176,2300.0
2012-07-03 09:30:00,34.03,34.03,33.94,33.94,300.0,27.9682,27.9682,27.8943,27.8943,300.0
2012-07-03 10:00:00,34.01,34.02,33.99,34.0,900.0,27.9518,27.96,27.9354,27.9436,900.0
2012-07-03 10:30:00,34.0,34.0,34.0,34.0,100.0,27.9436,27.9436,27.9436,27.9436,100.0
2012-07-03 11:00:00,33.99,34.06,33.98,34.06,1600.0,27.9354,27.9929,27.9272,27.9929,1600.0
2012-07-03 11:30:00,34.08,34.11,34.08,34.11,300.0,28.0093,28.034,28.0093,28.034,300.0
2012-07-03 12:00:00,34.11,34.15,34.11,34.14,400.0,28.034,28.0669,28.034,28.0587,400.0
2012-07-03 12:30:00,34.13,34.26,34.04,34.2,3400.0,28.0504,28.1573,27.9765,28.108,3400.0
2012-07-05 09:30:00,33.9,34.06,33.9,34.04,500.0,27.8614,27.9929,27.8614,27.9765,500.0
2012-07-05 10:00:00,33.98,34.03,33.98,34.03,200.0,27.9272,27.9682,27.9272,27.9682,200.0
2012-07-05 10:30:00,34.03,34.03,34.03,34.03,0.0,27.9682,27.9682,27.9682,27.9682,0.0
2012-07-05 11:00:00,34.09,34.13,34.09,34.13,400.0,28.0176,28.0504,28.0176,28.0504,400.0
2012-07-05 11:30:00,34.15,34.15,34.11,34.11,700.0,28.0669,28.0669,28.034,28.034,700.0
2012-07-05 12:00:00,34.1,34.1,34.1,34.1,300.0,28.0258,28.0258,28.0258,28.0258,300.0
2012-07-05 12:30:00,34.09,34.11,34.09,34.11,300.0,28.0176,28.034,28.0176,28.034,300.0
2012-07-05 13:00:00,34.08,34.1,34.07,34.1,600.0,28.0093,28.0258,28.0011,28.0258,600.0
2012-07-05 13:30:00,34.1,34.1,34.03,34.04,500.0,28.0258,28.0258,27.9682,27.9765,500.0
2012-07-05 14:00:00,34.01,34.01,33.97,33.97,500.0,27.9518,27.9518,27.9189,27.9189,500.0
2012-07-05 14:30:00,33.95,33.96,33.95,33.96,200.0,27.9025,27.9107,27.9025,27.9107,200.0
2012-07-05 15:00:00,33.97,33.97,33.86,33.87,500.0,27.9189,27.9189,27.8285,27.8367,500.0
2012-07-05 15:30:00,33.87,33.9,33.75,33.78,1800.0,27.8367,27.8614,27.7381,27.7628,1800.0
2012-07-06 10:00:00,33.6,33.61,33.6,33.61,200.0,27.6148,27.6231,27.6148,27.6231,200.0
2012-07-06 10:30:00,33.73,33.73,33.7,33.7,200.0,27.7217,27.7217,27.697,27.697,200.0
2012-07-06 11:00:00,33.66,33.66,33.65,33.65,200.0,27.6642,27.6642,27.6559,27.6559,200.0
2012-07-06 11:30:00,33.62,33.62,33.6,33.6,300.0,27.6313,27.6313,27.6148,27.6148,300.0
2012-07-06 12:00:00,33.6,33.68,33.6,33.68,600.0,27.6148,27.6806,27.6148,27.6806,600.0
2012-07-06 12:30:00,33.72,33.82,33.72,33.79,400.0,27.7135,27.7957,27.7135,27.771,400.0
2012-07-06 13:00:00,33.79,33.83,33.79,33.83,300.0,27.771,27.8039,27.771,27.8039,300.0
2012-07-06 13:30:00,33.85,33.88,33.85,33.88,200.0,27.8203,27.845,27.8203,27.845,200.0
2012-07-06 14:00:00,33.87,33.87,33.83,33.83,500.0,27.8367,27.8367,27.8039,27.8039,500.0
2012-07-06 14:30:00,33.9,33.9,33.86,33.86,200.0,27.8614,27.8614,27.8285,27.8285,200.0
2012-07-06 15:00:00,33.82,33.96,33.82,33.86,2500.0,27.7957,27.9107,27.7957,27.8285,2500.0
2012-07-06 15:30:00,33.87,33.87,33.8,33.81,1100.0,27.8367,27.8367,27.7792,27.7874,1100.0
2012-07-09 09:30:00,33.74,33.74,33.74,33.74,100.0,27.7299,27.7299,27.7299,27.7299,100.0
2012-07-09 10:00:00,33.46,33.63,33.46,33.59,700.0,27.4998,27.6395,27.4998,27.6066,700.0
2012-07-09 10:30:00,33.43,33.51,33.42,33.42,600.0,27.4751,27.5409,27.4669,27.4669,600.0
2012-07-09 11:00:00,33.39,33.43,33.31,33.41,700.0,27.4422,27.4751,27.3765,27.4587,700.0
2012-07-09 11:30:00,33.43,33.5,33.33,33.5,1500.0,27.4751,27.5327,27.3929,27.5327,1500.0
2012-07-09 12:00:00,33.49,33.52,33.49,33.52,900.0,27.5244,27.5491,27.5244,27.5491,900.0
2012-07-09 12:30:00,33.51,33.51,33.4,33.4,300.0,27.5409,27.5409,27.4505,27.4505,300.0
2012-07-09 13:00:00,33.36,33.47,33.34,33.47,1100.0,27.4176,27.508,27.4012,27.508,1100.0
2012-07-09 13:30:00,33.48,33.48,33.45,33.45,300.0,27.5162,27.5162,27.4916,27.4916,300.0
2012-07-09 14:00:00,33.41,33.46,33.39,33.46,800.0,27.4587,27.4998,27.4422,27.4998,800.0
2012-07-09 14:30:00,33.46,33.51,33.42,33.51,1000.0,27.4998,27.5409,27.4669,27.5409,1000.0
2012-07-09 15:00:00,33.54,33.54,33.49,33.49,500.0,27.5655,27.5655,27.5244,27.5244,500.0
2012-07-09 15:30:00,33.54,33.55,33.47,33.53,1700.0,27.5655,27.5737,27.508,27.5573,1700.0
2012-07-10 09:30:00,33.81,33.99,33.81,33.97,900.0,27.7874,27.9354,27.7874,27.9189,900.0
2012-07-10 10:00:00,33.93,33.99,33.88,33.91,3300.0,27.8861,27.9354,27.845,27.8696,3300.0
2012-07-10 10:30:00,33.92,33.96,33.92,33.93,2000.0,27.8778,27.9107,27.8778,27.8861,2000.0
2012-07-10 11:00:00,33.94,33.94,33.8,33.87,5800.0,27.8943,27.8943,27.7792,27.8367,5800.0
2012-07-10 11:30:00,33.85,33.96,33.85,33.86,4200.0,27.8203,27.9107,27.8203,27.8285,4200.0
2012-07-10 12:00:00,33.82,33.93,33.8,33.93,3300.0,27.7957,27.8861,27.7792,27.8861,3300.0
2012-07-10 12:30:00,33.95,33.95,33.92,33.93,1700.0,27.9025,27.9025,27.8778,27.8861,1700.0
2012-07-10 13:00:00,33.93,33.93,33.87,33.87,2700.0,27.8861,27.8861,27.8367,27.8367,2700.0
2012-07-10 13:30:00,33.84,33.94,33.83,33.94,2500.0,27.8121,27.8943,27.8039,27.8943,2500.0
2012-07-10 14:00:00,33.96,33.96,33.9,33.96,1900.0,27.9107,27.9107,27.8614,27.9107,1900.0
2012-07-10 14:30:00,33.96,33.97,33.91,33.97,2900.0,27.9107,27.9189,27.8696,27.9189,2900.0
2012-07-10 15:00:00,33.96,34.0,33.95,33.98,4800.0,27.9107,27.9436,27.9025,27.9272,4800.0
2012-07-10 15:30:00,33.98,34.0,33.89,33.95,12600.0,27.9272,27.9436,27.8532,27.9025,12600.0
2012-07-11 09:30:00,33.93,34.26,33.88,34.23,2200.0,27.8861,28.1573,27.845,28.1326,2200.0
2012-07-11 10:00:00,34.18,34.31,34.18,34.23,2100.0,28.0915,28.1984,28.0915,28.1326,2100.0
2012-07-11 10:30:00,34.26,34.32,34.13,34.16,3600.0,28.1573,28.2066,28.0504,28.0751,3600.0
2012-07-11 11:00:00,34.18,34.25,34.13,34.13,2600.0,28.0915,28.1491,28.0504,28.0504,2600.0
2012-07-11 11:30:00,34.14,34.21,34.01,34.01,4200.0,28.0587,28.1162,27.9518,27.9518,4200.0
2012-07-11 12:00:00,34.14,34.15,34.1,34.15,3400.0,28.0587,28.0669,28.0258,28.0669,3400.0
2012-07-11 12:30:00,34.14,34.15,34.14,34.14,2600.0,28.0587,28.0669,28.0587,28.0587,2600.0
2012-07-11 13:00:00,34.15,34.16,34.13,34.15,3600.0,28.0669,28.0751,28.0504,28.0669,3600.0
2012-07-11 13:30:00,34.15,34.21,34.15,34.21,2500.0,28.0669,28.1162,28.0669,28.1162,2500.0
2012-07-11 14:00:00,34.22,34.27,34.08,34.1,4100.0,28.1244,28.1655,28.0093,28.0258,4100.0
2012-07-11 14:30:00,34.09,34.23,34.07,34.2,1900.0,28.0176,28.1326,28.0011,28.108,1900.0
2012-07-11 15:00:00,34.2,34.22,34.13,34.13,4900.0,28.108,28.1244,28.0504,28.0504,4900.0
2012-07-11 15:30:00,34.15,34.25,34.15,34.19,8600.0,28.0669,28.1491,28.0669,28.0997,8600.0
2012-07-12 09:30:00,33.99,34.32,33.98,34.18,2000.0,27.9354,28.2066,27.9272,28.0915,2000.0
2012-07-12 10:00:00,34.19,34.19,34.08,34.17,2400.0,28.0997,28.0997,28.0093,28.0833,2400.0
2012-07-12 10:30:00,34.16,34.16,34.08,34.14,1800.0,28.0751,28.0751,28.0093,28.0587,1800.0
2012-07-12 11:00:00,34.15,34.17,34.1,34.13,3900.0,28.0669,28.0833,28.0258,28.0504,3900.0
2012-07-12 11:30:00,34.14,34.17,34.01,34.08,3000.0,28.0587,28.0833,27.9518,28.0093,3000.0
2012-07-12 12:00:00,34.14,34.14,33.95,33.98,4100.0,28.0587,28.0587,27.9025,27.9272,4100.0
2012-07-12 12:30:00,33.99,34.03,33.94,34.03,3300.0,27.9354,27.9682,27.8943,27.9682,3300.0
2012-07-12 13:00:00,34.02,34.09,33.99,33.99,1600.0,27.96,28.0176,27.9354,27.9354,1600.0
2012-07-12 13:30:00,33.95,34.04,33.94,33.98,3500.0,27.9025,27.9765,27.8943,27.9272,3500.0
2012-07-12 14:00:00,33.97,34.02,33.91,33.92,5000.0,27.9189,27.96,27.8696,27.8778,5000.0
2012-07-12 14:30:00,33.95,34.03,33.94,34.03,3200.0,27.9025,27.9682,27.8943,27.9682,3200.0
2012-07-12 15:00:00,34.02,34.04,33.89,33.89,4200.0,27.96,27.9765,27.8532,27.8532,4200.0
2012-07-12 15:30:00,34.02,34.04,33.97,34.0,6900.0,27.96,27.9765,27.9189,27.9436,6900.0
2012-07-13 09:30:00,34.23,34.42,34.23,34.38,1900.0,28.1326,28.2888,28.1326,28.2559,1900.0
2012-07-13 10:00:00,34.37,34.45,34.37,34.42,1900.0,28.2477,28.3134,28.2477,28.2888,1900.0
2012-07-13 10:30:00,34.45,34.45,34.22,34.22,1400.0,28.3134,28.3134,28.1244,28.1244,1400.0
2012-07-13 11:00:00,34.24,34.27,34.24,34.27,300.0,28.1408,28.1655,28.1408,28.1655,300.0
2012-07-13 11:30:00,34.18,34.24,34.17,34.18,2300.0,28.0915,28.1408,28.0833,28.0915,2300.0
2012-07-13 12:00:00,34.23,34.25,34.21,34.25,3300.0,28.1326,28.1491,28.1162,28.1491,3300.0
2012-07-13 12:30:00,34.25,34.25,34.23,34.24,1300.0,28.1491,28.1491,28.1326,28.1408,1300.0
2012-07-13 13:00:00,34.26,34.26,34.05,34.05,3400.0,28.1573,28.1573,27.9847,27.9847,3400.0
2012-07-13 13:30:00,34.05,34.16,34.05,34.14,2200.0,27.9847,28.0751,27.9847,28.0587,2200.0
2012-07-13 14:00:00,34.09,34.09,34.03,34.04,1800.0,28.0176,28.0176,27.9682,27.9765,1800.0
2012-07-13 14:30:00,34.07,34.17,34.04,34.16,3700.0,28.0011,28.0833,27.9765,28.0751,3700.0
2012-07-13 15:00:00,34.17,34.2,33.93,33.93,4400.0,28.0833,28.108,27.8861,27.8861,4400.0
2012-07-13 15:30:00,33.94,34.07,33.94,34.04,11700.0,27.8943,28.0011,27.8943,27.9765,11700.0
2012-07-16 09:30:00,33.99,34.09,33.97,34.04,3100.0,27.9354,28.0176,27.9189,27.9765,3100.0
2012-07-16 10:00:00,34.05,34.06,33.99,34.02,3000.0,27.9847,27.9929,27.9354,27.96,3000.0
2012-07-16 10:30:00,34.04,34.06,34.03,34.04,2000.0,27.9765,27.9929,27.9682,27.9765,2000.0
2012-07-16 11:00:00,34.07,34.07,34.02,34.02,3400.0,28.0011,28.0011,27.96,27.96,3400.0
2012-07-16 11:30:00,34.0,34.04,33.96,33.98,9100.0,27.9436,27.9765,27.9107,27.9272,9100.0
2012-07-16 12:00:00,33.98,34.07,33.98,34.07,3600.0,27.9272,28.0011,27.9272,28.0011,3600.0
2012-07-16 12:30:00,34.08,34.31,34.08,34.29,2500.0,28.0093,28.1984,28.0093,28.1819,2500.0
2012-07-16 13:00:00,34.27,34.28,34.2,34.22,2600.0,28.1655,28.1737,28.108,28.1244,2600.0
2012-07-16 13:30:00,34.21,34.27,34.21,34.27,1200.0,28.1162,28.1655,28.1162,28.1655,1200.0
2012-07-16 14:00:00,34.27,34.4,34.27,34.39,1100.0,28.1655,28.2723,28.1655,28.2641,1100.0
2012-07-16 14:30:00,34.35,34.35,34.06,34.06,1600.0,28.2312,28.2312,27.9929,27.9929,1600.0
2012-07-16 15:00:00,34.1,34.24,34.07,34.24,2500.0,28.0258,28.1408,28.0011,28.1408,2500.0
2012-07-16 15:30:00,34.28,34.32,33.99,34.17,8900.0,28.1737,28.2066,27.9354,28.0833,8900.0
2012-07-17 09:30:00,34.38,34.38,34.14,34.15,1200.0,28.2559,28.2559,28.0587,28.0669,1200.0
2012-07-17 10:00:00,34.12,34.19,34.1,34.15,1600.0,28.0422,28.0997,28.0258,28.0669,1600.0
2012-07-17 10:30:00,33.98,33.98,33.98,33.98,100.0,27.9272,27.9272,27.9272,27.9272,100.0
2012-07-17 11:00:00,33.89,33.9,33.89,33.89,600.0,27.8532,27.8614,27.8532,27.8532,600.0
2012-07-17 11:30:00,33.9,33.94,33.9,33.94,200.0,27.8614,27.8943,27.8614,27.8943,200.0
2012-07-17 12:00:00,33.97,33.97,33.95,33.97,1700.0,27.9189,27.9189,27.9025,27.9189,1700.0
2012-07-17 12:30:00,34.07,34.07,34.02,34.02,200.0,28.0011,28.0011,27.96,27.96,200.0
2012-07-17 13:00:00,34.02,34.02,34.02,34.02,0.0,27.96,27.96,27.96,27.96,0.0
2012-07-17 13:30:00,34.08,34.1,34.05,34.09,600.0,28.0093,28.0258,27.9847,28.0176,600.0
2012-07-17 14:00:00,34.05,34.07,33.92,33.92,900.0,27.9847,28.0011,27.8778,27.8778,900.0
2012-07-17 14:30:00,33.98,34.03,33.94,34.01,3600.0,27.9272,27.9682,27.8943,27.9518,3600.0
2012-07-17 15:00:00,34.01,34.1,34.01,34.09,500.0,27.9518,28.0258,27.9518,28.0176,500.0
2012-07-17 15:30:00,33.99,34.06,33.99,34.03,1200.0,27.9354,27.9929,27.9354,27.9682,1200.0
2012-07-18 09:30:00,33.98,33.98,33.98,33.98,100.0,27.9272,27.9272,27.9272,27.9272,100.0
2012-07-18 10:00:00,33.97,33.97,33.94,33.94,700.0,27.9189,27.9189,27.8943,27.8943,700.0
2012-07-18 10:30:00,33.94,33.95,33.87,33.95,1200.0,27.8943,27.9025,27.8367,27.9025,1200.0
2012-07-18 11:00:00,34.07,34.07,33.96,33.96,400.0,28.0011,28.0011,27.9107,27.9107,400.0
2012-07-18 11:30:00,34.02,34.02,33.98,33.98,300.0,27.96,27.96,27.9272,27.9272,300.0
2012-07-18 12:00:00,33.95,33.95,33.93,33.95,500.0,27.9025,27.9025,27.8861,27.9025,500.0
2012-07-18 12:30:00,33.94,33.94,33.88,33.88,400.0,27.8943,27.8943,27.845,27.845,400.0
2012-07-18 13:00:00,33.95,33.95,33.87,33.87,500.0,27.9025,27.9025,27.8367,27.8367,500.0
2012-07-18 13:30:00,33.82,33.82,33.77,33.77,800.0,27.7957,27.7957,27.7546,27.7546,800.0
2012-07-18 14:00:00,33.78,33.81,33.78,33.81,700.0,27.7628,27.7874,27.7628,27.7874,700.0
2012-07-18 14:30:00,33.77,33.77,33.67,33.7,1200.0,27.7546,27.7546,27.6724,27.697,1200.0
2012-07-18 15:00:00,33.7,33.89,33.7,33.88,900.0,27.697,27.8532,27.697,27.845,900.0
2012-07-18 15:30:00,33.85,33.88,33.79,33.79,1300.0,27.8203,27.845,27.771,27.771,1300.0
2012-07-19 09:30:00,33.77,33.8,33.43,33.43,1300.0,27.7546,27.7792,27.4751,27.4751,1300.0
2012-07-19 10:00:00,33.38,33.39,33.32,33.32,500.0,27.434,27.4422,27.3847,27.3847,500.0
2012-07-19 10:30:00,33.36,33.45,33.36,33.42,1300.0,27.4176,27.4916,27.4176,27.4669,1300.0
2012-07-19 11:00:00,33.43,33.43,33.4,33.4,600.0,27.4751,27.4751,27.4505,27.4505,600.0
2012-07-19 11:30:00,33.39,33.39,33.29,33.31,800.0,27.4422,27.4422,27.3601,27.3765,800.0
2012-07-19 12:00:00,33.32,33.32,33.24,33.31,800.0,27.3847,27.3847,27.319,27.3765,800.0
2012-07-19 12:30:00,33.33,33.42,33.31,33.31,1500.0,27.3929,27.4669,27.3765,27.3765,1500.0
2012-07-19 13:00:00,33.29,33.37,33.28,33.37,1900.0,27.3601,27.4258,27.3518,27.4258,1900.0
2012-07-19 13:30:00,33.38,33.38,33.11,33.11,900.0,27.434,27.434,27.2121,27.2121,900.0
2012-07-19 14:00:00,33.14,33.14,33.11,33.12,700.0,27.2368,27.2368,27.2121,27.2203,700.0
2012-07-19 14:30:00,33.24,33.24,33.17,33.17,1600.0,27.319,27.319,27.2614,27.2614,1600.0
2012-07-19 15:00:00,33.19,33.28,33.19,33.28,2300.0,27.2779,27.3518,27.2779,27.3518,2300.0
2012-07-19 15:30:00,33.28,33.35,33.14,33.16,4500.0,27.3518,27.4094,27.2368,27.2532,4500.0
2012-07-20 09:30:00,32.53,32.93,32.53,32.93,700.0,26.7354,27.0642,26.7354,27.0642,700.0
2012-07-20 10:00:00,32.81,32.84,32.77,32.79,500.0,26.9656,26.9902,26.9327,26.9491,500.0
2012-07-20 10:30:00,32.86,32.86,32.85,32.85,300.0,27.0067,27.0067,26.9984,26.9984,300.0
2012-07-20 11:00:00,32.79,32.79,32.79,32.79,100.0,26.9491,26.9491,26.9491,26.9491,100.0
2012-07-20 11:30:00,32.86,32.91,32.84,32.88,400.0,27.0067,27.0478,26.9902,27.0231,400.0
2012-07-20 12:00:00,32.88,32.88,32.88,32.88,0.0,27.0231,27.0231,27.0231,27.0231,0.0
2012-07-20 12:30:00,32.81,32.81,32.73,32.73,700.0,26.9656,26.9656,26.8998,26.8998,700.0
2012-07-20 13:00:00,32.72,32.72,32.69,32.7,400.0,26.8916,26.8916,26.8669,26.8752,400.0
2012-07-20 13:30:00,32.68,32.68,32.68,32.68,100.0,26.8587,26.8587,26.8587,26.8587,100.0
2012-07-20 14:00:00,32.66,32.66,32.66,32.66,100.0,26.8423,26.8423,26.8423,26.8423,100.0
2012-07-20 14:30:00,32.6,32.67,32.54,32.67,400.0,26.793,26.8505,26.7437,26.8505,400.0
2012-07-20 15:00:00,32.75,32.75,32.67,32.67,200.0,26.9163,26.9163,26.8505,26.8505,200.0
2012-07-20 15:30:00,32.62,32.62,32.41,32.48,5200.0,26.8094,26.8094,26.6368,26.6943,5200.0
2012-07-23 09:30:00,31.96,31.96,31.71,31.8,1200.0,26.267,26.267,26.0615,26.1355,1200.0
2012-07-23 10:00:00,31.87,31.93,31.75,31.91,1000.0,26.193,26.2423,26.0944,26.2259,1000.0
2012-07-23 10:30:00,31.92,31.98,31.91,31.97,1400.0,26.2341,26.2834,26.2259,26.2752,1400.0
2012-07-23 11:00:00,31.96,31.96,31.92,31.94,1100.0,26.267,26.267,26.2341,26.2505,1100.0
2012-07-23 11:30:00,31.98,31.99,31.98,31.99,400.0,26.2834,26.2916,26.2834,26.2916,400.0
2012-07-23 12:00:00,31.98,31.99,31.97,31.99,300.0,26.2834,26.2916,26.2752,26.2916,300.0
2012-07-23 12:30:00,32.08,32.26,32.08,32.26,500.0,26.3656,26.5135,26.3656,26.5135,500.0
2012-07-23 13:00:00,32.31,32.31,32.28,32.28,200.0,26.5546,26.5546,26.53,26.53,200.0
2012-07-23 13:30:00,32.38,32.4,32.26,32.27,1200.0,26.6122,26.6286,26.5135,26.5218,1200.0
2012-07-23 14:00:00,32.33,32.34,32.31,32.34,700.0,26.5711,26.5793,26.5546,26.5793,700.0
2012-07-23 14:30:00,32.33,32.37,32.33,32.35,1700.0,26.5711,26.6039,26.5711,26.5875,1700.0
2012-07-23 15:00:00,32.35,32.43,32.31,32.43,1800.0,26.5875,26.6533,26.5546,26.6533,1800.0
2012-07-23 15:30:00,32.41,32.41,32.33,32.37,1600.0,26.6368,26.6368,26.5711,26.6039,1600.0
2012-07-24 09:30:00,32.3,32.47,32.3,32.47,2600.0,26.5464,26.6861,26.5464,26.6861,2600.0
2012-07-24 10:00:00,32.41,32.42,32.32,32.33,2700.0,26.6368,26.645,26.5628,26.5711,2700.0
2012-07-24 10:30:00,32.19,32.19,32.19,32.19,100.0,26.456,26.456,26.456,26.456,100.0
2012-07-24 11:00:00,32.34,32.35,32.31,32.35,600.0,26.5793,26.5875,26.5546,26.5875,600.0
2012-07-24 11:30:00,32.33,32.34,32.33,32.33,400.0,26.5711,26.5793,26.5711,26.5711,400.0
2012-07-24 12:00:00,32.31,32.31,32.2,32.2,300.0,26.5546,26.5546,26.4642,26.4642,300.0
2012-07-24 12:30:00,32.12,32.13,31.53,31.79,15700.0,26.3985,26.4067,25.9136,26.1273,15700.0
2012-07-24 13:00:00,31.76,31.76,31.7,31.72,1800.0,26.1026,26.1026,26.0533,26.0697,1800.0
2012-07-24 13:30:00,31.67,31.68,31.61,31.61,1400.0,26.0286,26.0368,25.9793,25.9793,1400.0
2012-07-24 14:00:00,31.6,31.65,31.6,31.65,900.0,25.9711,26.0122,25.9711,26.0122,900.0
2012-07-24 14:30:00,31.65,31.72,31.55,31.64,1500.0,26.0122,26.0697,25.93,26.004,1500.0
2012-07-24 15:00:00,31.66,31.75,31.6,31.73,3000.0,26.0204,26.0944,25.9711,26.0779,3000.0
2012-07-24 15:30:00,31.71,31.82,31.68,31.74,3900.0,26.0615,26.1519,26.0368,26.0862,3900.0
2012-07-25 09:30:00,31.83,31.83,31.83,31.83,200.0,26.1601,26.1601,26.1601,26.1601,200.0
2012-07-25 10:00:00,31.91,31.93,31.79,31.79,900.0,26.2259,26.2423,26.1273,26.1273,900.0
2012-07-25 10:30:00,31.85,31.86,31.8,31.86,2100.0,26.1766,26.1848,26.1355,26.1848,2100.0
2012-07-25 11:00:00,31.88,31.92,31.88,31.92,200.0,26.2012,26.2341,26.2012,26.2341,200.0
2012-07-25 11:30:00,31.93,31.93,31.89,31.89,700.0,26.2423,26.2423,26.2094,26.2094,700.0
2012-07-25 12:00:00,32.0,32.0,31.91,32.0,1300.0,26.2998,26.2998,26.2259,26.2998,1300.0
2012-07-25 12:30:00,32.03,32.05,32.03,32.05,300.0,26.3245,26.3409,26.3245,26.3409,300.0
2012-07-25 13:00:00,32.05,32.05,32.05,32.05,0.0,26.3409,26.3409,26.3409,26.3409,0.0
2012-07-25 13:30:00,32.13,32.14,31.92,31.92,2100.0,26.4067,26.4149,26.2341,26.2341,2100.0
2012-07-25 14:00:00,31.98,31.98,31.97,31.97,200.0,26.2834,26.2834,26.2752,26.2752,200.0
2012-07-25 14:30:00,31.92,31.92,31.89,31.89,400.0,26.2341,26.2341,26.2094,26.2094,400.0
2012-07-25 15:00:00,31.9,31.9,31.84,31.84,2600.0,26.2177,26.2177,26.1683,26.1683,2600.0
2012-07-25 15:30:00,31.89,31.95,31.86,31.95,4300.0,26.2094,26.2588,26.1848,26.2588,4300.0
2012-07-26 09:30:00,32.1,32.2,32.08,32.2,600.0,26.382,26.4642,26.3656,26.4642,600.0
2012-07-26 10:00:00,32.21,32.21,31.96,31.96,900.0,26.4724,26.4724,26.267,26.267,900.0
2012-07-26 10:30:00,31.95,31.95,31.73,31.91,2200.0,26.2588,26.2588,26.0779,26.2259,2200.0
2012-07-26 11:00:00,31.93,32.1,31.93,32.05,2200.0,26.2423,26.382,26.2423,26.3409,2200.0
2012-07-26 11:30:00,32.05,32.05,31.88,31.88,1500.0,26.3409,26.3409,26.2012,26.2012,1500.0
2012-07-26 12:00:00,31.93,31.93,31.93,31.93,100.0,26.2423,26.2423,26.2423,26.2423,100.0
2012-07-26 12:30:00,31.96,31.99,31.96,31.99,300.0,26.267,26.2916,26.267,26.2916,300.0
2012-07-26 13:00:00,31.95,31.95,31.93,31.93,200.0,26.2588,26.2588,26.2423,26.2423,200.0
2012-07-26 13:30:00,31.94,31.94,31.82,31.86,1200.0,26.2505,26.2505,26.1519,26.1848,1200.0
2012-07-26 14:00:00,31.85,31.85,31.83,31.85,600.0,26.1766,26.1766,26.1601,26.1766,600.0
2012-07-26 14:30:00,31.86,31.97,31.86,31.97,800.0,26.1848,26.2752,26.1848,26.2752,800.0
2012-07-26 15:00:00,31.96,32.0,31.91,32.0,900.0,26.267,26.2998,26.2259,26.2998,900.0
2012-07-26 15:30:00,31.97,32.0,31.94,31.99,3200.0,26.2752,26.2998,26.2505,26.2916,3200.0
2012-07-27 09:30:00,32.42,32.42,32.29,32.31,800.0,26.645,26.645,26.5382,26.5546,800.0
2012-07-27 10:00:00,32.35,32.46,32.32,32.46,800.0,26.5875,26.6779,26.5628,26.6779,800.0
2012-07-27 10:30:00,32.46,32.52,32.44,32.52,500.0,26.6779,26.7272,26.6615,26.7272,500.0
2012-07-27 11:00:00,32.6,32.68,32.59,32.59,900.0,26.793,26.8587,26.7848,26.7848,900.0
2012-07-27 11:30:00,32.63,32.67,32.62,32.66,600.0,26.8176,26.8505,26.8094,26.8423,600.0
2012-07-27 12:00:00,32.63,32.63,32.58,32.6,600.0,26.8176,26.8176,26.7765,26.793,600.0
2012-07-27 12:30:00,32.55,32.69,32.55,32.69,2200.0,26.7519,26.8669,26.7519,26.8669,2200.0
2012-07-27 13:00:00,32.64,32.96,32.64,32.87,3400.0,26.8258,27.0888,26.8258,27.0149,3400.0
2012-07-27 13:30:00,32.86,32.96,32.8,32.86,3000.0,27.0067,27.0888,26.9573,27.0067,3000.0
2012-07-27 14:00:00,32.94,32.94,32.94,32.94,100.0,27.0724,27.0724,27.0724,27.0724,100.0
2012-07-27 14:30:00,32.86,32.9,32.85,32.86,900.0,27.0067,27.0395,26.9984,27.0067,900.0
2012-07-27 15:00:00,32.92,32.92,32.85,32.85,600.0,27.056,27.056,26.9984,26.9984,600.0
2012-07-27 15:30:00,32.88,32.92,32.67,32.67,2600.0,27.0231,27.056,26.8505,26.8505,2600.0
2012-07-30 09:30:00,32.81,32.96,32.81,32.84,500.0,26.9656,27.0888,26.9656,26.9902,500.0
2012-07-30 10:00:00,32.81,32.81,32.67,32.75,1300.0,26.9656,26.9656,26.8505,26.9163,1300.0
2012-07-30 10:30:00,32.72,32.72,32.47,32.47,1700.0,26.8916,26.8916,26.6861,26.6861,1700.0
2012-07-30 11:00:00,32.46,32.48,32.37,32.37,800.0,26.6779,26.6943,26.6039,26.6039,800.0
2012-07-30 11:30:00,32.41,32.41,32.38,32.38,400.0,26.6368,26.6368,26.6122,26.6122,400.0
2012-07-30 12:00:00,32.34,32.34,32.3,32.3,400.0,26.5793,26.5793,26.5464,26.5464,400.0
2012-07-30 12:30:00,32.33,32.33,32.2,32.2,1100.0,26.5711,26.5711,26.4642,26.4642,1100.0
2012-07-30 13:00:00,32.2,32.2,32.09,32.09,1900.0,26.4642,26.4642,26.3738,26.3738,1900.0
2012-07-30 13:30:00,32.17,32.25,32.14,32.14,1400.0,26.4396,26.5053,26.4149,26.4149,1400.0
2012-07-30 14:00:00,32.14,32.14,32.09,32.09,900.0,26.4149,26.4149,26.3738,26.3738,900.0
2012-07-30 14:30:00,32.12,32.16,32.12,32.16,1400.0,26.3985,26.4313,26.3985,26.4313,1400.0
2012-07-30 15:00:00,32.16,32.16,32.07,32.1,2000.0,26.4313,26.4313,26.3574,26.382,2000.0
2012-07-30 15:30:00,32.15,32.15,31.96,31.97,7100.0,26.4231,26.4231,26.267,26.2752,7100.0
2012-07-31 09:30:00,28.91,29.25,27.07,27.7,25500.0,23.7603,24.0397,22.248,22.7658,25500.0
2012-07-31 10:00:00,27.48,27.95,27.24,27.75,14000.0,22.585,22.9713,22.3877,22.8069,14000.0
2012-07-31 10:30:00,27.74,27.9,27.23,27.9,14500.0,22.7987,22.9302,22.3795,22.9302,14500.0
2012-07-31 11:00:00,27.83,28.15,27.56,28.03,13800.0,22.8726,23.1356,22.6507,23.037,13800.0
2012-07-31 11:30:00,28.01,28.31,27.9,28.1,7300.0,23.0206,23.2671,22.9302,23.0946,7300.0
2012-07-31 12:00:00,28.1,28.1,27.9,27.9,6600.0,23.0946,23.0946,22.9302,22.9302,6600.0
2012-07-31 12:30:00,27.72,28.19,27.72,28.17,8100.0,22.7822,23.1685,22.7822,23.1521,8100.0
2012-07-31 13:00:00,28.1,28.1,27.87,27.95,7900.0,23.0946,23.0946,22.9055,22.9713,7900.0
2012-07-31 13:30:00,27.95,28.05,27.9,27.9,8900.0,22.9713,23.0535,22.9302,22.9302,8900.0
2012-07-31 14:00:00,27.9,28.3,27.9,28.29,12500.0,22.9302,23.2589,22.9302,23.2507,12500.0
2012-07-31 14:30:00,28.28,28.61,28.11,28.28,15200.0,23.2425,23.5137,23.1028,23.2425,15200.0
2012-07-31 15:00:00,28.24,28.27,27.97,28.02,23300.0,23.2096,23.2343,22.9877,23.0288,23300.0
2012-07-31 15:30:00,28.03,28.15,27.9,27.9,66500.0,23.037,23.1356,22.9302,22.9302,66500.0
2012-08-01 09:30:00,28.4,28.4,27.71,27.89,9500.0,23.3411,23.3411,22.774,22.922,9500.0
2012-08-01 10:00:00,27.9,27.9,27.42,27.71,10300.0,22.9302,22.9302,22.5357,22.774,10300.0
2012-08-01 10:30:00,27.91,27.91,27.75,27.78,11200.0,22.9384,22.9384,22.8069,22.8316,11200.0
2012-08-01 11:00:00,27.79,27.88,27.77,27.84,8300.0,22.8398,22.9137,22.8233,22.8809,8300.0
2012-08-01 11:30:00,27.83,27.83,27.68,27.76,8300.0,22.8726,22.8726,22.7494,22.8151,8300.0
2012-08-01 12:00:00,27.89,27.97,27.85,27.96,2400.0,22.922,22.9877,22.8891,22.9795,2400.0
2012-08-01 12:30:00,27.94,28.04,27.94,27.97,1400.0,22.9631,23.0452,22.9631,22.9877,1400.0
2012-08-01 13:00:00,27.99,28.03,27.95,28.02,3600.0,23.0041,23.037,22.9713,23.0288,3600.0
2012-08-01 13:30:00,27.96,27.96,27.76,27.81,2200.0,22.9795,22.9795,22.8151,22.8562,2200.0
2012-08-01 14:00:00,27.81,27.93,27.64,27.7,6800.0,22.8562,22.9548,22.7165,22.7658,6800.0
2012-08-01 14:30:00,27.66,27.75,27.6,27.69,2500.0,22.7329,22.8069,22.6836,22.7576,2500.0
2012-08-01 15:00:00,27.66,27.77,27.65,27.7,1600.0,22.7329,22.8233,22.7247,22.7658,1600.0
2012-08-01 15:30:00,27.85,28.05,27.8,27.84,9700.0,22.8891,23.0535,22.848,22.8809,9700.0
2012-08-02 09:30:00,27.7,27.7,27.39,27.53,800.0,22.7658,22.7658,22.511,22.6261,800.0
2012-08-02 10:00:00,27.48,27.53,27.46,27.46,1900.0,22.585,22.6261,22.5686,22.5686,1900.0
2012-08-02 10:30:00,27.35,27.35,27.14,27.2,26400.0,22.4782,22.4782,22.3056,22.3549,26400.0
2012-08-02 11:00:00,27.18,27.25,27.02,27.2,11600.0,22.3384,22.396,22.2069,22.3549,11600.0
2012-08-02 11:30:00,27.22,27.22,27.17,27.18,5600.0,22.3713,22.3713,22.3302,22.3384,5600.0
2012-08-02 12:00:00,27.18,27.18,27.15,27.18,3900.0,22.3384,22.3384,22.3138,22.3384,3900.0
2012-08-02 12:30:00,27.23,27.3,27.19,27.29,3400.0,22.3795,22.4371,22.3467,22.4288,3400.0
2012-08-02 13:00:00,27.31,27.34,27.25,27.28,2900.0,22.4453,22.4699,22.396,22.4206,2900.0
2012-08-02 13:30:00,27.31,27.32,27.25,27.28,4500.0,22.4453,22.4535,22.396,22.4206,4500.0
2012-08-02 14:00:00,27.29,27.35,27.29,27.33,2300.0,22.4288,22.4782,22.4288,22.4617,2300.0
2012-08-02 14:30:00,27.33,27.41,27.3,27.41,3100.0,22.4617,22.5275,22.4371,22.5275,3100.0
2012-08-02 15:00:00,27.37,27.41,27.32,27.35,6300.0,22.4946,22.5275,22.4535,22.4782,6300.0
2012-08-02 15:30:00,27.35,27.48,27.35,27.4,7700.0,22.4782,22.585,22.4782,22.5192,7700.0
2012-08-03 09:30:00,26.83,26.92,26.8,26.83,8500.0,22.0508,22.1247,22.0261,22.0508,8500.0
2012-08-03 10:00:00,26.86,26.98,26.82,26.94,5800.0,22.0754,22.1741,22.0426,22.1412,5800.0
2012-08-03 10:30:00,26.94,26.95,26.81,26.85,16200.0,22.1412,22.1494,22.0343,22.0672,16200.0
2012-08-03 11:00:00,26.84,26.9,26.83,26.9,11700.0,22.059,22.1083,22.0508,22.1083,11700.0
2012-08-03 11:30:00,26.9,26.9,26.82,26.85,17300.0,22.1083,22.1083,22.0426,22.0672,17300.0
2012-08-03 12:00:00,26.84,26.93,26.84,26.92,7100.0,22.059,22.133,22.059,22.1247,7100.0
2012-08-03 12:30:00,26.93,26.93,26.87,26.9,7700.0,22.133,22.133,22.0837,22.1083,7700.0
2012-08-03 13:00:00,26.89,26.91,26.89,26.9,10500.0,22.1001,22.1165,22.1001,22.1083,10500.0
2012-08-03 13:30:00,26.91,26.99,26.91,26.98,2700.0,22.1165,22.1823,22.1165,22.1741,2700.0
2012-08-03 14:00:00,27.0,27.41,27.0,27.41,5500.0,22.1905,22.5275,22.1905,22.5275,5500.0
2012-08-03 14:30:00,27.49,27.6,27.39,27.59,4900.0,22.5932,22.6836,22.511,22.6754,4900.0
2012-08-03 15:00:00,27.56,27.75,27.56,27.71,3700.0,22.6507,22.8069,22.6507,22.774,3700.0
2012-08-03 15:30:00,27.7,27.91,27.58,27.67,15400.0,22.7658,22.9384,22.6672,22.7412,15400.0
2012-08-06 09:30:00,27.83,28.15,27.83,28.1,2800.0,22.8726,23.1356,22.8726,23.0946,2800.0
2012-08-06 10:00:00,28.12,28.12,28.06,28.06,900.0,23.111,23.111,23.0617,23.0617,900.0
2012-08-06 10:30:00,28.11,28.11,28.0,28.04,2500.0,23.1028,23.1028,23.0124,23.0452,2500.0
2012-08-06 11:00:00,28.0,28.0,27.81,27.81,3900.0,23.0124,23.0124,22.8562,22.8562,3900.0
2012-08-06 11:30:00,27.78,27.81,27.75,27.79,1700.0,22.8316,22.8562,22.8069,22.8398,1700.0
2012-08-06 12:00:00,27.77,27.84,27.76,27.84,2200.0,22.8233,22.8809,22.8151,22.8809,2200.0
2012-08-06 12:30:00,27.84,28.0,27.84,27.99,1800.0,22.8809,23.0124,22.8809,23.0041,1800.0
2012-08-06 13:00:00,28.0,28.01,27.9,27.9,1400.0,23.0124,23.0206,22.9302,22.9302,1400.0
2012-08-06 13:30:00,27.96,27.98,27.95,27.98,1900.0,22.9795,22.9959,22.9713,22.9959,1900.0
2012-08-06 14:00:00,27.96,27.96,27.95,27.96,1400.0,22.9795,22.9795,22.9713,22.9795,1400.0
2012-08-06 14:30:00,27.96,28.13,27.96,28.1,4200.0,22.9795,23.1192,22.9795,23.0946,4200.0
2012-08-06 15:00:00,28.1,28.1,28.03,28.08,1900.0,23.0946,23.0946,23.037,23.0781,1900.0
2012-08-06 15:30:00,28.1,28.1,27.96,27.98,2600.0,23.0946,23.0946,22.9795,22.9959,2600.0
2012-08-07 09:30:00,28.08,28.39,28.08,28.34,3600.0,23.0781,23.3329,23.0781,23.2918,3600.0
2012-08-07 10:00:00,28.33,28.34,28.27,28.32,3300.0,23.2836,23.2918,23.2343,23.2754,3300.0
2012-08-07 10:30:00,28.32,28.33,28.3,28.3,1200.0,23.2754,23.2836,23.2589,23.2589,1200.0
2012-08-07 11:00:00,28.29,28.32,28.28,28.3,2100.0,23.2507,23.2754,23.2425,23.2589,2100.0
2012-08-07 11:30:00,28.33,28.37,28.32,28.37,1800.0,23.2836,23.3165,23.2754,23.3165,1800.0
2012-08-07 12:00:00,28.38,28.47,28.38,28.47,2100.0,23.3247,23.3986,23.3247,23.3986,2100.0
2012-08-07 12:30:00,28.42,28.56,28.41,28.56,3100.0,23.3576,23.4726,23.3493,23.4726,3100.0
2012-08-07 13:00:00,28.6,28.64,28.42,28.42,4200.0,23.5055,23.5384,23.3576,23.3576,4200.0
2012-08-07 13:30:00,28.4,28.44,28.4,28.44,3600.0,23.3411,23.374,23.3411,23.374,3600.0
2012-08-07 14:00:00,28.45,28.54,28.45,28.48,18800.0,23.3822,23.4562,23.3822,23.4069,18800.0
2012-08-07 14:30:00,28.48,28.51,28.48,28.49,2200.0,23.4069,23.4315,23.4069,23.4151,2200.0
2012-08-07 15:00:00,28.5,28.58,28.5,28.52,4400.0,23.4233,23.4891,23.4233,23.4397,4400.0
2012-08-07 15:30:00,28.51,28.54,28.34,28.4,14100.0,23.4315,23.4562,23.2918,23.3411,14100.0
2012-08-08 09:30:00,28.45,28.82,28.31,28.53,1900.0,23.3822,23.6863,23.2671,23.448,1900.0
2012-08-08 10:00:00,28.56,28.57,28.43,28.45,1700.0,23.4726,23.4808,23.3658,23.3822,1700.0
2012-08-08 10:30:00,28.43,28.46,28.4,28.42,1200.0,23.3658,23.3904,23.3411,23.3576,1200.0
2012-08-08 11:00:00,28.41,28.43,28.4,28.4,6800.0,23.3493,23.3658,23.3411,23.3411,6800.0
2012-08-08 11:30:00,28.43,28.44,28.4,28.41,4600.0,23.3658,23.374,23.3411,23.3493,4600.0
2012-08-08 12:00:00,28.41,28.44,28.41,28.44,4300.0,23.3493,23.374,23.3493,23.374,4300.0
2012-08-08 12:30:00,28.43,28.43,28.42,28.42,3300.0,23.3658,23.3658,23.3576,23.3576,3300.0
2012-08-08 13:00:00,28.38,28.43,28.33,28.43,1500.0,23.3247,23.3658,23.2836,23.3658,1500.0
2012-08-08 13:30:00,28.5,28.6,28.49,28.58,1700.0,23.4233,23.5055,23.4151,23.4891,1700.0
2012-08-08 14:00:00,28.64,28.64,28.46,28.47,3500.0,23.5384,23.5384,23.3904,23.3986,3500.0
2012-08-08 14:30:00,28.43,28.43,28.4,28.4,1700.0,23.3658,23.3658,23.3411,23.3411,1700.0
2012-08-08 15:00:00,28.42,28.5,28.41,28.46,2300.0,23.3576,23.4233,23.3493,23.3904,2300.0
2012-08-08 15:30:00,28.44,28.45,28.37,28.39,3200.0,23.374,23.3822,23.3165,23.3329,3200.0
2012-08-09 09:30:00,28.4,28.68,28.4,28.62,4100.0,23.3411,23.5712,23.3411,23.5219,4100.0
2012-08-09 10:00:00,28.58,28.76,28.58,28.76,4700.0,23.4891,23.637,23.4891,23.637,4700.0
2012-08-09 10:30:00,28.77,28.8,28.74,28.74,2000.0,23.6452,23.6699,23.6206,23.6206,2000.0
2012-08-09 11:00:00,28.73,28.75,28.71,28.73,3000.0,23.6123,23.6288,23.5959,23.6123,3000.0
2012-08-09 11:30:00,28.72,28.74,28.69,28.69,1500.0,23.6041,23.6206,23.5795,23.5795,1500.0
2012-08-09 12:00:00,28.67,28.67,28.62,28.62,800.0,23.563,23.563,23.5219,23.5219,800.0
2012-08-09 12:30:00,28.64,28.72,28.64,28.7,900.0,23.5384,23.6041,23.5384,23.5877,900.0
2012-08-09 13:00:00,28.72,28.72,28.66,28.69,3100.0,23.6041,23.6041,23.5548,23.5795,3100.0
2012-08-09 13:30:00,28.7,28.78,28.7,28.78,1100.0,23.5877,23.6534,23.5877,23.6534,1100.0
2012-08-09 14:00:00,28.82,28.84,28.82,28.84,400.0,23.6863,23.7027,23.6863,23.7027,400.0
2012-08-09 14:30:00,28.86,28.87,28.86,28.87,500.0,23.7192,23.7274,23.7192,23.7274,500.0
2012-08-09 15:00:00,28.84,28.85,28.84,28.85,300.0,23.7027,23.711,23.7027,23.711,300.0
2012-08-09 15:30:00,28.83,28.84,28.7,28.72,4100.0,23.6945,23.7027,23.5877,23.6041,4100.0
2012-08-10 09:30:00,28.67,28.94,28.67,28.78,3300.0,23.563,23.7849,23.563,23.6534,3300.0
2012-08-10 10:00:00,28.8,28.8,28.74,28.74,1400.0,23.6699,23.6699,23.6206,23.6206,1400.0
2012-08-10 10:30:00,28.75,28.76,28.74,28.76,600.0,23.6288,23.637,23.6206,23.637,600.0
2012-08-10 11:00:00,28.73,28.87,28.68,28.87,7800.0,23.6123,23.7274,23.5712,23.7274,7800.0
2012-08-10 11:30:00,28.83,28.86,28.78,28.79,4600.0,23.6945,23.7192,23.6534,23.6616,4600.0
2012-08-10 12:00:00,28.8,28.82,28.78,28.79,4000.0,23.6699,23.6863,23.6534,23.6616,4000.0
2012-08-10 12:30:00,28.8,28.82,28.74,28.75,3800.0,23.6699,23.6863,23.6206,23.6288,3800.0
2012-08-10 13:00:00,28.75,28.79,28.73,28.79,6900.0,23.6288,23.6616,23.6123,23.6616,6900.0
2012-08-10 13:30:00,28.81,28.84,28.8,28.81,1400.0,23.6781,23.7027,23.6699,23.6781,1400.0
2012-08-10 14:00:00,28.82,28.85,28.8,28.85,3500.0,23.6863,23.711,23.6699,23.711,3500.0
2012-08-10 14:30:00,28.86,29.03,28.83,28.97,7800.0,23.7192,23.8589,23.6945,23.8096,7800.0
2012-08-10 15:00:00,28.87,29.03,28.84,28.9,5300.0,23.7274,23.8589,23.7027,23.7521,5300.0
2012-08-10 15:30:00,28.88,28.94,28.8,28.8,6100.0,23.7356,23.7849,23.6699,23.6699,6100.0
2012-08-13 09:30:00,28.69,28.69,28.45,28.5,2100.0,23.6778,23.6778,23.4797,23.521,2100.0
2012-08-13 10:00:00,28.51,28.53,28.44,28.52,2200.0,23.5292,23.5457,23.4714,23.5375,2200.0
2012-08-13 10:30:00,28.49,28.56,28.48,28.55,2700.0,23.5127,23.5705,23.5045,23.5622,2700.0
2012-08-13 11:00:00,28.56,28.59,28.53,28.57,2900.0,23.5705,23.5952,23.5457,23.5787,2900.0
2012-08-13 11:30:00,28.57,28.61,28.55,28.6,2400.0,23.5787,23.6118,23.5622,23.6035,2400.0
2012-08-13 12:00:00,28.6,28.61,28.54,28.54,4800.0,23.6035,23.6118,23.554,23.554,4800.0
2012-08-13 12:30:00,28.54,28.71,28.54,28.71,7000.0,23.554,23.6943,23.554,23.6943,7000.0
2012-08-13 13:00:00,28.71,28.75,28.67,28.67,1900.0,23.6943,23.7273,23.6613,23.6613,1900.0
2012-08-13 13:30:00,28.7,28.82,28.7,28.8,2200.0,23.686,23.7851,23.686,23.7686,2200.0
2012-08-13 14:00:00,28.8,28.87,28.79,28.84,1300.0,23.7686,23.8263,23.7603,23.8016,1300.0
2012-08-13 14:30:00,28.87,28.92,28.84,28.92,3100.0,23.8263,23.8676,23.8016,23.8676,3100.0
2012-08-13 15:00:00,28.9,28.9,28.85,28.85,1400.0,23.8511,23.8511,23.8098,23.8098,1400.0
2012-08-13 15:30:00,28.85,28.86,28.66,28.8,7900.0,23.8098,23.8181,23.653,23.7686,7900.0
2012-08-14 09:30:00,28.85,29.19,28.85,28.97,3400.0,23.8098,24.0904,23.8098,23.9089,3400.0
2012-08-14 10:00:00,28.91,28.95,28.69,28.72,2700.0,23.8593,23.8924,23.6778,23.7025,2700.0
2012-08-14 10:30:00,28.69,28.8,28.68,28.8,1500.0,23.6778,23.7686,23.6695,23.7686,1500.0
2012-08-14 11:00:00,28.81,29.05,28.81,29.02,3200.0,23.7768,23.9749,23.7768,23.9501,3200.0
2012-08-14 11:30:00,29.03,29.03,28.9,28.91,1100.0,23.9584,23.9584,23.8511,23.8593,1100.0
2012-08-14 12:00:00,28.88,28.88,28.75,28.78,1000.0,23.8346,23.8346,23.7273,23.7521,1000.0
2012-08-14 12:30:00,28.85,28.86,28.82,28.84,1400.0,23.8098,23.8181,23.7851,23.8016,1400.0
2012-08-14 13:00:00,28.84,28.84,28.75,28.76,3600.0,23.8016,23.8016,23.7273,23.7355,3600.0
2012-08-14 13:30:00,28.78,28.8,28.74,28.74,1000.0,23.7521,23.7686,23.719,23.719,1000.0
2012-08-14 14:00:00,28.8,28.8,28.74,28.75,700.0,23.7686,23.7686,23.719,23.7273,700.0
2012-08-14 14:30:00,28.76,28.81,28.76,28.8,1100.0,23.7355,23.7768,23.7355,23.7686,1100.0
2012-08-14 15:00:00,28.8,28.85,28.8,28.83,1900.0,23.7686,23.8098,23.7686,23.7933,1900.0
2012-08-14 15:30:00,28.84,28.84,28.7,28.83,4900.0,23.8016,23.8016,23.686,23.7933,4900.0
2012-08-15 09:30:00,28.9,29.14,28.9,28.97,3000.0,23.8511,24.0492,23.8511,23.9089,3000.0
2012-08-15 10:00:00,29.08,29.1,28.96,29.1,3800.0,23.9996,24.0161,23.9006,24.0161,3800.0
2012-08-15 10:30:00,29.12,29.2,29.0,29.01,2800.0,24.0327,24.0987,23.9336,23.9419,2800.0
2012-08-15 11:00:00,29.08,29.08,28.92,28.96,3200.0,23.9996,23.9996,23.8676,23.9006,3200.0
2012-08-15 11:30:00,28.94,29.0,28.92,29.0,3700.0,23.8841,23.9336,23.8676,23.9336,3700.0
2012-08-15 12:00:00,28.99,28.99,28.96,28.96,1500.0,23.9254,23.9254,23.9006,23.9006,1500.0
2012-08-15 12:30:00,28.96,29.02,28.96,29.02,6000.0,23.9006,23.9501,23.9006,23.9501,6000.0
2012-08-15 13:00:00,29.02,29.1,29.02,29.1,1300.0,23.9501,24.0161,23.9501,24.0161,1300.0
2012-08-15 13:30:00,29.1,29.17,29.09,29.16,2700.0,24.0161,24.0739,24.0079,24.0657,2700.0
2012-08-15 14:00:00,29.17,29.18,29.09,29.11,2200.0,24.0739,24.0822,24.0079,24.0244,2200.0
2012-08-15 14:30:00,29.11,29.2,29.08,29.2,2500.0,24.0244,24.0987,23.9996,24.0987,2500.0
2012-08-15 15:00:00,29.2,29.2,29.11,29.12,3800.0,24.0987,24.0987,24.0244,24.0327,3800.0
2012-08-15 15:30:00,29.12,29.12,28.9,28.98,7400.0,24.0327,24.0327,23.8511,23.9171,7400.0
2012-08-16 09:30:00,29.07,29.18,29.04,29.12,1100.0,23.9914,24.0822,23.9666,24.0327,1100.0
2012-08-16 10:00:00,29.1,29.17,28.9,28.91,13500.0,24.0161,24.0739,23.8511,23.8593,13500.0
2012-08-16 10:30:00,28.96,29.03,28.88,28.9,2500.0,23.9006,23.9584,23.8346,23.8511,2500.0
2012-08-16 11:00:00,28.9,28.9,28.73,28.84,3600.0,23.8511,23.8511,23.7108,23.8016,3600.0
2012-08-16 11:30:00,28.9,28.9,28.8,28.8,2600.0,23.8511,23.8511,23.7686,23.7686,2600.0
2012-08-16 12:00:00,28.81,28.86,28.68,28.74,3200.0,23.7768,23.8181,23.6695,23.719,3200.0
2012-08-16 12:30:00,28.72,28.83,28.69,28.77,1800.0,23.7025,23.7933,23.6778,23.7438,1800.0
2012-08-16 13:00:00,28.72,28.77,28.6,28.6,2500.0,23.7025,23.7438,23.6035,23.6035,2500.0
2012-08-16 13:30:00,28.59,28.8,28.59,28.69,2900.0,23.5952,23.7686,23.5952,23.6778,2900.0
2012-08-16 14:00:00,28.7,28.7,28.56,28.66,3800.0,23.686,23.686,23.5705,23.653,3800.0
2012-08-16 14:30:00,28.7,28.74,28.55,28.69,6300.0,23.686,23.719,23.5622,23.6778,6300.0
2012-08-16 15:00:00,28.64,28.64,28.5,28.56,6900.0,23.6365,23.6365,23.521,23.5705,6900.0
2012-08-16 15:30:00,28.57,28.57,28.42,28.49,24500.0,23.5787,23.5787,23.4549,23.5127,24500.0
2012-08-17 09:30:00,28.62,28.62,28.17,28.21,3600.0,23.62,23.62,23.2486,23.2816,3600.0
2012-08-17 10:00:00,28.29,28.34,28.28,28.3,1700.0,23.3477,23.3889,23.3394,23.3559,1700.0
2012-08-17 10:30:00,28.29,28.36,28.26,28.35,3000.0,23.3477,23.4054,23.3229,23.3972,3000.0
2012-08-17 11:00:00,28.34,28.34,28.25,28.26,2200.0,23.3889,23.3889,23.3146,23.3229,2200.0
2012-08-17 11:30:00,28.24,28.24,28.0,28.13,4600.0,23.3064,23.3064,23.1083,23.2156,4600.0
2012-08-17 12:00:00,28.1,28.14,28.01,28.14,2700.0,23.1908,23.2239,23.1166,23.2239,2700.0
2012-08-17 12:30:00,28.06,28.06,27.94,27.97,5400.0,23.1578,23.1578,23.0588,23.0836,5400.0
2012-08-17 13:00:00,28.0,28.08,27.98,28.05,3200.0,23.1083,23.1743,23.0918,23.1496,3200.0
2012-08-17 13:30:00,28.07,28.08,28.04,28.05,2600.0,23.1661,23.1743,23.1413,23.1496,2600.0
2012-08-17 14:00:00,28.05,28.15,28.04,28.15,4200.0,23.1496,23.2321,23.1413,23.2321,4200.0
2012-08-17 14:30:00,28.15,28.25,28.14,28.25,5000.0,23.2321,23.3146,23.2239,23.3146,5000.0
2012-08-17 15:00:00,28.26,28.84,28.26,28.8,6900.0,23.3229,23.8016,23.3229,23.7686,6900.0
2012-08-17 15:30:00,28.82,28.9,28.74,28.86,10600.0,23.7851,23.8511,23.719,23.8181,10600.0
2012-08-20 09:30:00,28.88,28.88,28.71,28.71,700.0,23.8346,23.8346,23.6943,23.6943,700.0
2012-08-20 10:00:00,28.7,28.79,28.47,28.48,7400.0,23.686,23.7603,23.4962,23.5045,7400.0
2012-08-20 10:30:00,28.45,28.73,28.44,28.68,2000.0,23.4797,23.7108,23.4714,23.6695,2000.0
2012-08-20 11:00:00,28.67,28.67,28.44,28.44,3800.0,23.6613,23.6613,23.4714,23.4714,3800.0
2012-08-20 11:30:00,28.42,28.45,28.36,28.38,1800.0,23.4549,23.4797,23.4054,23.4219,1800.0
2012-08-20 12:00:00,28.37,28.43,28.25,28.3,2300.0,23.4137,23.4632,23.3146,23.3559,2300.0
2012-08-20 12:30:00,28.3,28.3,28.24,28.24,1400.0,23.3559,23.3559,23.3064,23.3064,1400.0
2012-08-20 13:00:00,28.23,28.3,28.22,28.24,2000.0,23.2981,23.3559,23.2899,23.3064,2000.0
2012-08-20 13:30:00,28.28,28.28,28.25,28.26,1900.0,23.3394,23.3394,23.3146,23.3229,1900.0
2012-08-20 14:00:00,28.23,28.29,28.23,28.29,1000.0,23.2981,23.3477,23.2981,23.3477,1000.0
2012-08-20 14:30:00,28.32,28.32,28.21,28.3,1900.0,23.3724,23.3724,23.2816,23.3559,1900.0
2012-08-20 15:00:00,28.32,28.34,28.3,28.32,1600.0,23.3724,23.3889,23.3559,23.3724,1600.0
2012-08-20 15:30:00,28.31,28.37,28.26,28.26,3500.0,23.3642,23.4137,23.3229,23.3229,3500.0
2012-08-21 09:30:00,28.85,28.85,28.76,28.79,1100.0,23.8098,23.8098,23.7355,23.7603,1100.0
2012-08-21 10:00:00,28.86,28.86,28.75,28.81,2500.0,23.8181,23.8181,23.7273,23.7768,2500.0
2012-08-21 10:30:00,28.77,28.81,28.72,28.72,2700.0,23.7438,23.7768,23.7025,23.7025,2700.0
2012-08-21 11:00:00,28.73,28.75,28.52,28.59,2600.0,23.7108,23.7273,23.5375,23.5952,2600.0
2012-08-21 11:30:00,28.62,28.62,28.49,28.53,1200.0,23.62,23.62,23.5127,23.5457,1200.0
2012-08-21 12:00:00,28.55,28.55,28.45,28.45,700.0,23.5622,23.5622,23.4797,23.4797,700.0
2012-08-21 12:30:00,28.47,28.54,28.47,28.47,1400.0,23.4962,23.554,23.4962,23.4962,1400.0
2012-08-21 13:00:00,28.47,28.5,28.47,28.5,300.0,23.4962,23.521,23.4962,23.521,300.0
2012-08-21 13:30:00,28.5,28.5,28.4,28.45,2700.0,23.521,23.521,23.4384,23.4797,2700.0
2012-08-21 14:00:00,28.45,28.45,28.44,28.44,500.0,23.4797,23.4797,23.4714,23.4714,500.0
2012-08-21 14:30:00,28.4,28.46,28.4,28.42,3100.0,23.4384,23.488,23.4384,23.4549,3100.0
2012-08-21 15:00:00,28.37,28.37,28.28,28.28,2400.0,23.4137,23.4137,23.3394,23.3394,2400.0
2012-08-21 15:30:00,28.29,28.33,28.21,28.21,7100.0,23.3477,23.3807,23.2816,23.2816,7100.0
2012-08-22 09:30:00,28.43,28.72,28.43,28.54,2200.0,23.4632,23.7025,23.4632,23.554,2200.0
2012-08-22 10:00:00,28.6,28.76,28.58,28.75,1700.0,23.6035,23.7355,23.587,23.7273,1700.0
2012-08-22 10:30:00,28.75,28.86,28.57,28.57,1300.0,23.7273,23.8181,23.5787,23.5787,1300.0
2012-08-22 11:00:00,28.49,28.58,28.37,28.48,1500.0,23.5127,23.587,23.4137,23.5045,1500.0
2012-08-22 11:30:00,28.51,28.52,28.44,28.44,600.0,23.5292,23.5375,23.4714,23.4714,600.0
2012-08-22 12:00:00,28.41,28.42,28.32,28.34,1300.0,23.4467,23.4549,23.3724,23.3889,1300.0
2012-08-22 12:30:00,28.34,28.45,28.3,28.31,1100.0,23.3889,23.4797,23.3559,23.3642,1100.0
2012-08-22 13:00:00,28.38,28.38,28.22,28.22,2700.0,23.4219,23.4219,23.2899,23.2899,2700.0
2012-08-22 13:30:00,28.22,28.22,28.14,28.14,1800.0,23.2899,23.2899,23.2239,23.2239,1800.0
2012-08-22 14:00:00,28.13,28.18,28.1,28.17,1500.0,23.2156,23.2569,23.1908,23.2486,1500.0
2012-08-22 14:30:00,28.2,28.25,28.14,28.23,1600.0,23.2734,23.3146,23.2239,23.2981,1600.0
2012-08-22 15:00:00,28.27,28.27,28.2,28.21,1500.0,23.3311,23.3311,23.2734,23.2816,1500.0
2012-08-22 15:30:00,28.21,28.27,28.11,28.24,6300.0,23.2816,23.3311,23.1991,23.3064,6300.0
2012-08-23 09:30:00,28.22,28.28,28.02,28.02,1100.0,23.2899,23.3394,23.1248,23.1248,1100.0
2012-08-23 10:00:00,28.05,28.11,28.02,28.1,2400.0,23.1496,23.1991,23.1248,23.1908,2400.0
2012-08-23 10:30:00,28.16,28.22,28.16,28.16,1000.0,23.2404,23.2899,23.2404,23.2404,1000.0
2012-08-23 11:00:00,28.17,28.21,28.15,28.15,700.0,23.2486,23.2816,23.2321,23.2321,700.0
2012-08-23 11:30:00,28.14,28.14,28.05,28.05,1000.0,23.2239,23.2239,23.1496,23.1496,1000.0
2012-08-23 12:00:00,28.04,28.04,27.94,27.94,1200.0,23.1413,23.1413,23.0588,23.0588,1200.0
2012-08-23 12:30:00,27.99,28.01,27.99,28.01,200.0,23.1001,23.1166,23.1001,23.1166,200.0
2012-08-23 13:00:00,28.05,28.05,27.95,27.95,500.0,23.1496,23.1496,23.0671,23.0671,500.0
2012-08-23 13:30:00,27.97,28.02,27.96,27.96,800.0,23.0836,23.1248,23.0753,23.0753,800.0
2012-08-23 14:00:00,27.96,27.99,27.94,27.98,2600.0,23.0753,23.1001,23.0588,23.0918,2600.0
2012-08-23 14:30:00,28.05,28.09,27.95,27.95,1600.0,23.1496,23.1826,23.0671,23.0671,1600.0
2012-08-23 15:00:00,27.99,27.99,27.77,27.87,19100.0,23.1001,23.1001,22.9185,23.001,19100.0
2012-08-23 15:30:00,27.84,28.17,27.84,28.17,8500.0,22.9763,23.2486,22.9763,23.2486,8500.0
2012-08-24 09:30:00,28.48,28.62,28.25,28.42,2100.0,23.5045,23.62,23.3146,23.4549,2100.0
2012-08-24 10:00:00,28.44,28.53,28.35,28.35,2100.0,23.4714,23.5457,23.3972,23.3972,2100.0
2012-08-24 10:30:00,28.38,28.43,28.27,28.42,2000.0,23.4219,23.4632,23.3311,23.4549,2000.0
2012-08-24 11:00:00,28.45,28.63,28.45,28.63,2100.0,23.4797,23.6283,23.4797,23.6283,2100.0
2012-08-24 11:30:00,28.63,28.65,28.61,28.62,1400.0,23.6283,23.6448,23.6118,23.62,1400.0
2012-08-24 12:00:00,28.63,28.69,28.63,28.69,1200.0,23.6283,23.6778,23.6283,23.6778,1200.0
2012-08-24 12:30:00,28.71,28.71,28.63,28.68,1100.0,23.6943,23.6943,23.6283,23.6695,1100.0
2012-08-24 13:00:00,28.64,28.72,28.64,28.71,1400.0,23.6365,23.7025,23.6365,23.6943,1400.0
2012-08-24 13:30:00,28.71,28.78,28.71,28.75,900.0,23.6943,23.7521,23.6943,23.7273,900.0
2012-08-24 14:00:00,28.73,28.73,28.68,28.68,2200.0,23.7108,23.7108,23.6695,23.6695,2200.0
2012-08-24 14:30:00,28.69,28.69,28.65,28.68,1700.0,23.6778,23.6778,23.6448,23.6695,1700.0
2012-08-24 15:00:00,28.67,28.68,28.56,28.56,2800.0,23.6613,23.6695,23.5705,23.5705,2800.0
2012-08-24 15:30:00,28.55,28.56,28.46,28.49,8400.0,23.5622,23.5705,23.488,23.5127,8400.0
2012-08-27 09:30:00,28.45,28.45,28.31,28.31,400.0,23.4797,23.4797,23.3642,23.3642,400.0
2012-08-27 10:00:00,28.34,28.34,28.17,28.22,1200.0,23.3889,23.3889,23.2486,23.2899,1200.0
2012-08-27 10:30:00,28.24,28.24,28.19,28.19,500.0,23.3064,23.3064,23.2651,23.2651,500.0
2012-08-27 11:00:00,28.16,28.18,28.02,28.02,2600.0,23.2404,23.2569,23.1248,23.1248,2600.0
2012-08-27 11:30:00,28.17,28.18,28.12,28.12,300.0,23.2486,23.2569,23.2074,23.2074,300.0
2012-08-27 12:00:00,28.11,28.19,28.09,28.19,3100.0,23.1991,23.2651,23.1826,23.2651,3100.0
2012-08-27 12:30:00,28.19,28.26,28.19,28.21,1000.0,23.2651,23.3229,23.2651,23.2816,1000.0
2012-08-27 13:00:00,28.26,28.28,28.26,28.27,800.0,23.3229,23.3394,23.3229,23.3311,800.0
2012-08-27 13:30:00,28.25,28.26,28.16,28.18,1200.0,23.3146,23.3229,23.2404,23.2569,1200.0
2012-08-27 14:00:00,28.2,28.2,28.12,28.12,1200.0,23.2734,23.2734,23.2074,23.2074,1200.0
2012-08-27 14:30:00,28.19,28.25,28.18,28.2,2500.0,23.2651,23.3146,23.2569,23.2734,2500.0
2012-08-27 15:00:00,28.22,28.23,28.0,28.12,4100.0,23.2899,23.2981,23.1083,23.2074,4100.0
2012-08-27 15:30:00,28.14,28.39,28.13,28.36,13500.0,23.2239,23.4302,23.2156,23.4054,13500.0
2012-08-28 09:30:00,28.3,28.46,28.18,28.22,2600.0,23.3559,23.488,23.2569,23.2899,2600.0
2012-08-28 10:00:00,28.18,28.29,28.18,28.22,6300.0,23.2569,23.3477,23.2569,23.2899,6300.0
2012-08-28 10:30:00,28.23,28.24,28.16,28.18,2700.0,23.2981,23.3064,23.2404,23.2569,2700.0
2012-08-28 11:00:00,28.17,28.26,28.13,28.22,4000.0,23.2486,23.3229,23.2156,23.2899,4000.0
2012-08-28 11:30:00,28.2,28.3,28.15,28.29,3800.0,23.2734,23.3559,23.2321,23.3477,3800.0
2012-08-28 12:00:00,28.35,28.35,28.27,28.27,1900.0,23.3972,23.3972,23.3311,23.3311,1900.0
2012-08-28 12:30:00,28.27,28.36,28.26,28.36,2000.0,23.3311,23.4054,23.3229,23.4054,2000.0
2012-08-28 13:00:00,28.42,28.58,28.42,28.52,2900.0,23.4549,23.587,23.4549,23.5375,2900.0
2012-08-28 13:30:00,28.51,28.51,28.25,28.25,6600.0,23.5292,23.5292,23.3146,23.3146,6600.0
2012-08-28 14:00:00,28.26,28.4,28.26,28.35,3500.0,23.3229,23.4384,23.3229,23.3972,3500.0
2012-08-28 14:30:00,28.37,28.41,28.3,28.3,2300.0,23.4137,23.4467,23.3559,23.3559,2300.0
2012-08-28 15:00:00,28.32,28.34,28.23,28.24,3000.0,23.3724,23.3889,23.2981,23.3064,3000.0
2012-08-28 15:30:00,28.34,28.39,28.2,28.28,11200.0,23.3889,23.4302,23.2734,23.3394,11200.0
2012-08-29 09:30:00,28.64,28.69,28.52,28.56,1000.0,23.6365,23.6778,23.5375,23.5705,1000.0
2012-08-29 10:00:00,28.52,28.52,28.49,28.49,400.0,23.5375,23.5375,23.5127,23.5127,400.0
2012-08-29 10:30:00,28.43,28.5,28.3,28.3,1300.0,23.4632,23.521,23.3559,23.3559,1300.0
2012-08-29 11:00:00,28.28,28.33,28.28,28.32,900.0,23.3394,23.3807,23.3394,23.3724,900.0
2012-08-29 11:30:00,28.33,28.37,28.31,28.35,2600.0,23.3807,23.4137,23.3642,23.3972,2600.0
2012-08-29 12:00:00,28.34,28.35,28.2,28.2,1900.0,23.3889,23.3972,23.2734,23.2734,1900.0
2012-08-29 12:30:00,28.27,28.34,28.25,28.32,1300.0,23.3311,23.3889,23.3146,23.3724,1300.0
2012-08-29 13:00:00,28.27,28.47,28.27,28.4,1300.0,23.3311,23.4962,23.3311,23.4384,1300.0
2012-08-29 13:30:00,28.44,28.52,28.44,28.51,1000.0,23.4714,23.5375,23.4714,23.5292,1000.0
2012-08-29 14:00:00,28.52,28.52,28.4,28.51,3100.0,23.5375,23.5375,23.4384,23.5292,3100.0
2012-08-29 14:30:00,28.54,28.63,28.53,28.62,2600.0,23.554,23.6283,23.5457,23.62,2600.0
2012-08-29 15:00:00,28.62,28.63,28.56,28.61,3100.0,23.62,23.6283,23.5705,23.6118,3100.0
2012-08-29 15:30:00,28.61,28.65,28.56,28.65,6100.0,23.6118,23.6448,23.5705,23.6448,6100.0
2012-08-30 09:30:00,28.37,28.37,28.3,28.3,300.0,23.4137,23.4137,23.3559,23.3559,300.0
2012-08-30 10:00:00,28.35,28.44,28.26,28.26,11400.0,23.3972,23.4714,23.3229,23.3229,11400.0
2012-08-30 10:30:00,28.26,28.29,28.22,28.29,1300.0,23.3229,23.3477,23.2899,23.3477,1300.0
2012-08-30 11:00:00,28.32,28.32,28.3,28.3,300.0,23.3724,23.3724,23.3559,23.3559,300.0
2012-08-30 11:30:00,28.28,28.29,28.28,28.29,200.0,23.3394,23.3477,23.3394,23.3477,200.0
2012-08-30 12:00:00,28.29,28.32,28.28,28.32,2100.0,23.3477,23.3724,23.3394,23.3724,2100.0
2012-08-30 12:30:00,28.32,28.34,28.3,28.3,7700.0,23.3724,23.3889,23.3559,23.3559,7700.0
2012-08-30 13:00:00,28.3,28.42,28.27,28.42,2200.0,23.3559,23.4549,23.3311,23.4549,2200.0
2012-08-30 13:30:00,28.41,28.48,28.41,28.44,1800.0,23.4467,23.5045,23.4467,23.4714,1800.0
2012-08-30 14:00:00,28.43,28.52,28.43,28.48,3100.0,23.4632,23.5375,23.4632,23.5045,3100.0
2012-08-30 14:30:00,28.48,28.56,28.43,28.55,4800.0,23.5045,23.5705,23.4632,23.5622,4800.0
2012-08-30 15:00:00,28.56,28.63,28.52,28.6,7900.0,23.5705,23.6283,23.5375,23.6035,7900.0
2012-08-30 15:30:00,28.61,28.66,28.58,28.66,12000.0,23.6118,23.653,23.587,23.653,12000.0
2012-08-31 09:30:00,29.05,29.05,28.68,28.72,1600.0,23.9749,23.9749,23.6695,23.7025,1600.0
2012-08-31 10:00:00,28.63,28.67,28.63,28.65,1000.0,23.6283,23.6613,23.6283,23.6448,1000.0
2012-08-31 10:30:00,28.63,28.66,28.49,28.65,1700.0,23.6283,23.653,23.5127,23.6448,1700.0
2012-08-31 11:00:00,28.62,28.65,28.62,28.65,300.0,23.62,23.6448,23.62,23.6448,300.0
2012-08-31 11:30:00,28.65,28.66,28.63,28.63,1000.0,23.6448,23.653,23.6283,23.6283,1000.0
2012-08-31 12:00:00,28.63,28.63,28.49,28.59,1100.0,23.6283,23.6283,23.5127,23.5952,1100.0
2012-08-31 12:30:00,28.6,28.65,28.58,28.65,700.0,23.6035,23.6448,23.587,23.6448,700.0
2012-08-31 13:00:00,28.64,28.65,28.61,28.65,1100.0,23.6365,23.6448,23.6118,23.6448,1100.0
2012-08-31 13:30:00,28.64,28.66,28.64,28.66,600.0,23.6365,23.653,23.6365,23.653,600.0
2012-08-31 14:00:00,28.63,28.66,28.63,28.65,1300.0,23.6283,23.653,23.6283,23.6448,1300.0
2012-08-31 14:30:00,28.65,28.66,28.59,28.66,1600.0,23.6448,23.653,23.5952,23.653,1600.0
2012-08-31 15:00:00,28.65,28.65,28.57,28.57,3000.0,23.6448,23.6448,23.5787,23.5787,3000.0
2012-08-31 15:30:00,28.58,28.67,28.58,28.67,7900.0,23.587,23.6613,23.587,23.6613,7900.0
2012-09-04 09:30:00,28.11,28.85,28.03,28.69,1900.0,23.1991,23.8098,23.1331,23.6778,1900.0
2012-09-04 10:00:00,28.72,28.72,28.68,28.7,1200.0,23.7025,23.7025,23.6695,23.686,1200.0
2012-09-04 10:30:00,28.7,28.71,28.6,28.61,2700.0,23.686,23.6943,23.6035,23.6118,2700.0
2012-09-04 11:00:00,28.63,28.63,28.63,28.63,100.0,23.6283,23.6283,23.6283,23.6283,100.0
2012-09-04 11:30:00,28.67,28.67,28.65,28.65,200.0,23.6613,23.6613,23.6448,23.6448,200.0
2012-09-04 12:00:00,28.65,28.67,28.56,28.65,1600.0,23.6448,23.6613,23.5705,23.6448,1600.0
2012-09-04 12:30:00,28.64,28.76,28.61,28.76,2300.0,23.6365,23.7355,23.6118,23.7355,2300.0
2012-09-04 13:00:00,28.73,28.73,28.7,28.71,500.0,23.7108,23.7108,23.686,23.6943,500.0
2012-09-04 13:30:00,28.73,28.77,28.73,28.77,500.0,23.7108,23.7438,23.7108,23.7438,500.0
2012-09-04 14:00:00,28.72,28.8,28.72,28.8,1200.0,23.7025,23.7686,23.7025,23.7686,1200.0
2012-09-04 14:30:00,28.84,28.88,28.77,28.83,2300.0,23.8016,23.8346,23.7438,23.7933,2300.0
2012-09-04 15:00:00,28.84,28.88,28.84,28.86,1000.0,23.8016,23.8346,23.8016,23.8181,1000.0
2012-09-04 15:30:00,28.87,28.88,28.75,28.79,3200.0,23.8263,23.8346,23.7273,23.7603,3200.0
2012-09-05 09:30:00,28.84,28.84,28.6,28.6,900.0,23.8016,23.8016,23.6035,23.6035,900.0
2012-09-05 10:00:00,28.56,28.6,28.56,28.58,1000.0,23.5705,23.6035,23.5705,23.587,1000.0
2012-09-05 10:30:00,28.58,28.59,28.52,28.52,800.0,23.587,23.5952,23.5375,23.5375,800.0
2012-09-05 11:00:00,28.59,28.59,28.59,28.59,300.0,23.5952,23.5952,23.5952,23.5952,300.0
2012-09-05 11:30:00,28.58,28.59,28.57,28.57,800.0,23.587,23.5952,23.5787,23.5787,800.0
2012-09-05 12:00:00,28.59,28.59,28.58,28.58,300.0,23.5952,23.5952,23.587,23.587,300.0
2012-09-05 12:30:00,28.58,28.62,28.57,28.62,600.0,23.587,23.62,23.5787,23.62,600.0
2012-09-05 13:00:00,28.65,28.71,28.65,28.71,1000.0,23.6448,23.6943,23.6448,23.6943,1000.0
2012-09-05 13:30:00,28.72,28.72,28.64,28.66,800.0,23.7025,23.7025,23.6365,23.653,800.0
2012-09-05 14:00:00,28.72,28.76,28.72,28.74,1000.0,23.7025,23.7355,23.7025,23.719,1000.0
2012-09-05 14:30:00,28.74,28.8,28.74,28.78,1100.0,23.719,23.7686,23.719,23.7521,1100.0
2012-09-05 15:00:00,28.79,28.81,28.77,28.81,1700.0,23.7603,23.7768,23.7438,23.7768,1700.0
2012-09-05 15:30:00,28.81,28.82,28.8,28.82,2700.0,23.7768,23.7851,23.7686,23.7851,2700.0
2012-09-06 09:30:00,28.8,28.87,28.78,28.79,2800.0,23.7686,23.8263,23.7521,23.7603,2800.0
2012-09-06 10:00:00,28.82,28.89,28.82,28.87,1000.0,23.7851,23.8428,23.7851,23.8263,1000.0
2012-09-06 10:30:00,28.93,29.16,28.93,29.1,6300.0,23.8758,24.0657,23.8758,24.0161,6300.0
2012-09-06 11:00:00,29.09,29.12,29.06,29.11,1100.0,24.0079,24.0327,23.9831,24.0244,1100.0
2012-09-06 11:30:00,29.14,29.18,29.08,29.13,1100.0,24.0492,24.0822,23.9996,24.0409,1100.0
2012-09-06 12:00:00,29.15,29.28,29.13,29.28,1500.0,24.0574,24.1647,24.0409,24.1647,1500.0
2012-09-06 12:30:00,29.31,29.34,29.29,29.34,1100.0,24.1895,24.2142,24.173,24.2142,1100.0
2012-09-06 13:00:00,29.32,29.36,29.32,29.36,1300.0,24.1977,24.2307,24.1977,24.2307,1300.0
2012-09-06 13:30:00,29.35,29.35,29.31,29.31,400.0,24.2225,24.2225,24.1895,24.1895,400.0
2012-09-06 14:00:00,29.3,29.3,29.28,29.28,1000.0,24.1812,24.1812,24.1647,24.1647,1000.0
2012-09-06 14:30:00,29.29,29.29,29.19,29.23,1700.0,24.173,24.173,24.0904,24.1234,1700.0
2012-09-06 15:00:00,29.2,29.25,29.18,29.18,2400.0,24.0987,24.1399,24.0822,24.0822,2400.0
2012-09-06 15:30:00,29.24,29.24,29.01,29.03,2600.0,24.1317,24.1317,23.9419,23.9584,2600.0
2012-09-07 09:30:00,29.19,29.28,29.18,29.27,5700.0,24.0904,24.1647,24.0822,24.1564,5700.0
2012-09-07 10:00:00,29.34,29.49,29.34,29.49,1000.0,24.2142,24.338,24.2142,24.338,1000.0
2012-09-07 10:30:00,29.54,29.57,29.54,29.56,400.0,24.3793,24.404,24.3793,24.3958,400.0
2012-09-07 11:00:00,29.57,29.64,29.57,29.62,2900.0,24.404,24.4618,24.404,24.4453,2900.0
2012-09-07 11:30:00,29.6,29.62,29.6,29.61,300.0,24.4288,24.4453,24.4288,24.437,300.0
2012-09-07 12:00:00,29.6,29.6,29.6,29.6,400.0,24.4288,24.4288,24.4288,24.4288,400.0
2012-09-07 12:30:00,29.61,29.64,29.61,29.62,1100.0,24.437,24.4618,24.437,24.4453,1100.0
2012-09-07 13:00:00,29.6,29.6,29.56,29.56,900.0,24.4288,24.4288,24.3958,24.3958,900.0
2012-09-07 13:30:00,29.61,29.61,29.56,29.56,400.0,24.437,24.437,24.3958,24.3958,400.0
2012-09-07 14:00:00,29.54,29.54,29.46,29.46,1400.0,24.3793,24.3793,24.3133,24.3133,1400.0
2012-09-07 14:30:00,29.47,29.62,29.47,29.62,1100.0,24.3215,24.4453,24.3215,24.4453,1100.0
2012-09-07 15:00:00,29.61,29.61,29.57,29.61,1400.0,24.437,24.437,24.404,24.437,1400.0
2012-09-07 15:30:00,29.59,29.62,29.53,29.55,2600.0,24.4205,24.4453,24.371,24.3875,2600.0
2012-09-10 09:30:00,29.38,29.56,29.38,29.56,2200.0,24.2472,24.3958,24.2472,24.3958,2200.0
2012-09-10 10:00:00,29.56,29.73,29.56,29.73,1300.0,24.3958,24.5361,24.3958,24.5361,1300.0
2012-09-10 10:30:00,29.73,29.73,29.69,29.69,400.0,24.5361,24.5361,24.5031,24.5031,400.0
2012-09-10 11:00:00,29.68,29.69,29.65,29.65,1300.0,24.4948,24.5031,24.4701,24.4701,1300.0
2012-09-10 11:30:00,29.65,29.65,29.49,29.49,800.0,24.4701,24.4701,24.338,24.338,800.0
2012-09-10 12:00:00,29.46,29.49,29.46,29.48,1000.0,24.3133,24.338,24.3133,24.3298,1000.0
2012-09-10 12:30:00,29.46,29.55,29.41,29.41,11000.0,24.3133,24.3875,24.272,24.272,11000.0
2012-09-10 13:00:00,29.43,29.43,29.43,29.43,300.0,24.2885,24.2885,24.2885,24.2885,300.0
2012-09-10 13:30:00,29.43,29.43,29.38,29.38,400.0,24.2885,24.2885,24.2472,24.2472,400.0
2012-09-10 14:00:00,29.37,29.4,29.37,29.4,900.0,24.239,24.2637,24.239,24.2637,900.0
2012-09-10 14:30:00,29.4,29.4,29.38,29.38,800.0,24.2637,24.2637,24.2472,24.2472,800.0
2012-09-10 15:00:00,29.39,29.39,29.36,29.37,1600.0,24.2555,24.2555,24.2307,24.239,1600.0
2012-09-10 15:30:00,29.39,29.45,29.34,29.34,4100.0,24.2555,24.305,24.2142,24.2142,4100.0
2012-09-11 09:30:00,29.49,29.49,29.23,29.29,1600.0,24.338,24.338,24.1234,24.173,1600.0
2012-09-11 10:00:00,29.34,29.36,29.34,29.36,800.0,24.2142,24.2307,24.2142,24.2307,800.0
2012-09-11 10:30:00,29.32,29.32,29.32,29.32,100.0,24.1977,24.1977,24.1977,24.1977,100.0
2012-09-11 11:00:00,29.34,29.34,29.34,29.34,200.0,24.2142,24.2142,24.2142,24.2142,200.0
2012-09-11 11:30:00,29.36,29.36,29.27,29.27,1000.0,24.2307,24.2307,24.1564,24.1564,1000.0
2012-09-11 12:00:00,29.25,29.25,29.21,29.21,200.0,24.1399,24.1399,24.1069,24.1069,200.0
2012-09-11 12:30:00,29.19,29.19,29.19,29.19,400.0,24.0904,24.0904,24.0904,24.0904,400.0
2012-09-11 13:00:00,29.19,29.21,29.1,29.14,6000.0,24.0904,24.1069,24.0161,24.0492,6000.0
2012-09-11 13:30:00,29.14,29.28,29.14,29.28,1600.0,24.0492,24.1647,24.0492,24.1647,1600.0
2012-09-11 14:00:00,29.3,29.33,29.28,29.33,1200.0,24.1812,24.206,24.1647,24.206,1200.0
2012-09-11 14:30:00,29.35,29.43,29.35,29.43,2200.0,24.2225,24.2885,24.2225,24.2885,2200.0
2012-09-11 15:00:00,29.43,29.51,29.43,29.43,2400.0,24.2885,24.3545,24.2885,24.2885,2400.0
2012-09-11 15:30:00,29.47,29.5,29.42,29.48,4100.0,24.3215,24.3463,24.2802,24.3298,4100.0
2012-09-12 09:30:00,28.88,29.69,28.88,29.66,900.0,23.8346,24.5031,23.8346,24.4783,900.0
2012-09-12 10:00:00,29.67,29.76,29.67,29.74,1000.0,24.4866,24.5608,24.4866,24.5443,1000.0
2012-09-12 10:30:00,29.68,29.74,29.65,29.74,1200.0,24.4948,24.5443,24.4701,24.5443,1200.0
2012-09-12 11:00:00,29.67,29.7,29.65,29.69,1800.0,24.4866,24.5113,24.4701,24.5031,1800.0
2012-09-12 11:30:00,29.7,29.7,29.68,29.68,1700.0,24.5113,24.5113,24.4948,24.4948,1700.0
2012-09-12 12:00:00,29.68,29.68,29.62,29.63,1400.0,24.4948,24.4948,24.4453,24.4536,1400.0
2012-09-12 12:30:00,29.63,29.63,29.61,29.61,800.0,24.4536,24.4536,24.437,24.437,800.0
2012-09-12 13:00:00,29.61,29.61,29.56,29.56,300.0,24.437,24.437,24.3958,24.3958,300.0
2012-09-12 13:30:00,29.55,29.56,29.55,29.55,800.0,24.3875,24.3958,24.3875,24.3875,800.0
2012-09-12 14:00:00,29.53,29.61,29.53,29.53,500.0,24.371,24.437,24.371,24.371,500.0
2012-09-12 14:30:00,29.48,29.6,29.47,29.6,1300.0,24.3298,24.4288,24.3215,24.4288,1300.0
2012-09-12 15:00:00,29.63,29.73,29.63,29.73,1600.0,24.4536,24.5361,24.4536,24.5361,1600.0
2012-09-12 15:30:00,29.72,29.83,29.63,29.78,5500.0,24.5278,24.6186,24.4536,24.5773,5500.0
2012-09-13 09:30:00,29.48,29.48,29.48,29.48,100.0,24.3298,24.3298,24.3298,24.3298,100.0
2012-09-13 10:00:00,29.44,29.61,29.42,29.61,1300.0,24.2967,24.437,24.2802,24.437,1300.0
2012-09-13 10:30:00,29.62,29.62,29.6,29.6,400.0,24.4453,24.4453,24.4288,24.4288,400.0
2012-09-13 11:00:00,29.79,29.79,29.69,29.78,2100.0,24.5856,24.5856,24.5031,24.5773,2100.0
2012-09-13 11:30:00,29.62,29.62,29.62,29.62,200.0,24.4453,24.4453,24.4453,24.4453,200.0
2012-09-13 12:00:00,29.65,29.65,29.63,29.63,200.0,24.4701,24.4701,24.4536,24.4536,200.0
2012-09-13 12:30:00,29.64,29.79,29.64,29.79,400.0,24.4618,24.5856,24.4618,24.5856,400.0
2012-09-13 13:00:00,29.79,29.84,29.79,29.84,200.0,24.5856,24.6269,24.5856,24.6269,200.0
2012-09-13 13:30:00,30.06,30.06,29.99,29.99,400.0,24.8084,24.8084,24.7507,24.7507,400.0
2012-09-13 14:00:00,29.97,29.99,29.96,29.99,500.0,24.7342,24.7507,24.7259,24.7507,500.0
2012-09-13 14:30:00,29.98,30.0,29.98,30.0,2700.0,24.7424,24.7589,24.7424,24.7589,2700.0
2012-09-13 15:00:00,30.0,30.1,30.0,30.1,1300.0,24.7589,24.8414,24.7589,24.8414,1300.0
2012-09-13 15:30:00,30.11,30.11,29.99,29.99,1800.0,24.8497,24.8497,24.7507,24.7507,1800.0
2012-09-14 09:30:00,28.01,28.9,27.51,28.87,7200.0,23.1166,23.8511,22.7039,23.8263,7200.0
2012-09-14 10:00:00,28.88,29.76,28.84,29.76,8000.0,23.8346,24.5608,23.8016,24.5608,8000.0
2012-09-14 10:30:00,29.81,30.21,29.68,29.68,6100.0,24.6021,24.9322,24.4948,24.4948,6100.0
2012-09-14 11:00:00,29.77,30.0,29.7,29.83,5600.0,24.5691,24.7589,24.5113,24.6186,5600.0
2012-09-14 11:30:00,29.73,29.8,29.61,29.61,1500.0,24.5361,24.5939,24.437,24.437,1500.0
2012-09-14 12:00:00,29.65,29.81,29.64,29.81,1200.0,24.4701,24.6021,24.4618,24.6021,1200.0
2012-09-14 12:30:00,29.8,29.81,29.74,29.8,1700.0,24.5939,24.6021,24.5443,24.5939,1700.0
2012-09-14 13:00:00,29.77,30.08,29.73,30.06,5400.0,24.5691,24.8249,24.5361,24.8084,5400.0
2012-09-14 13:30:00,30.05,30.11,30.01,30.03,1300.0,24.8002,24.8497,24.7672,24.7837,1300.0
2012-09-14 14:00:00,30.02,30.16,30.02,30.12,2100.0,24.7754,24.891,24.7754,24.8579,2100.0
2012-09-14 14:30:00,30.11,30.21,30.08,30.1,1400.0,24.8497,24.9322,24.8249,24.8414,1400.0
2012-09-14 15:00:00,30.16,30.17,30.05,30.14,3600.0,24.891,24.8992,24.8002,24.8745,3600.0
2012-09-14 15:30:00,30.14,30.14,30.06,30.13,6400.0,24.8745,24.8745,24.8084,24.8662,6400.0
2012-09-17 09:30:00,30.01,30.49,30.01,30.46,4300.0,24.7672,25.1633,24.7672,25.1385,4300.0
2012-09-17 10:00:00,30.39,30.52,30.37,30.48,3100.0,25.0808,25.1881,25.0643,25.1551,3100.0
2012-09-17 10:30:00,30.51,30.55,30.44,30.51,1400.0,25.1798,25.2128,25.122,25.1798,1400.0
2012-09-17 11:00:00,30.51,30.57,30.5,30.56,1900.0,25.1798,25.2293,25.1716,25.2211,1900.0
2012-09-17 11:30:00,30.49,30.49,30.33,30.33,1500.0,25.1633,25.1633,25.0313,25.0313,1500.0
2012-09-17 12:00:00,30.29,30.29,30.24,30.25,800.0,24.9982,24.9982,24.957,24.9652,800.0
2012-09-17 12:30:00,30.23,30.23,30.01,30.17,2000.0,24.9487,24.9487,24.7672,24.8992,2000.0
2012-09-17 13:00:00,30.17,30.17,30.09,30.09,500.0,24.8992,24.8992,24.8332,24.8332,500.0
2012-09-17 13:30:00,30.08,30.08,30.08,30.08,500.0,24.8249,24.8249,24.8249,24.8249,500.0
2012-09-17 14:00:00,30.05,30.05,30.02,30.04,300.0,24.8002,24.8002,24.7754,24.7919,300.0
2012-09-17 14:30:00,30.0,30.06,29.98,30.06,3100.0,24.7589,24.8084,24.7424,24.8084,3100.0
2012-09-17 15:00:00,30.09,30.23,30.09,30.21,2400.0,24.8332,24.9487,24.8332,24.9322,2400.0
2012-09-17 15:30:00,30.18,30.18,29.96,30.0,4600.0,24.9075,24.9075,24.7259,24.7589,4600.0
2012-09-18 09:30:00,29.97,30.05,29.8,29.95,3200.0,24.7342,24.8002,24.5939,24.7176,3200.0
2012-09-18 10:00:00,29.96,30.0,29.94,29.99,2300.0,24.7259,24.7589,24.7094,24.7507,2300.0
2012-09-18 10:30:00,29.99,30.0,29.94,30.0,1100.0,24.7507,24.7589,24.7094,24.7589,1100.0
2012-09-18 11:00:00,29.99,30.07,29.97,30.07,1600.0,24.7507,24.8167,24.7342,24.8167,1600.0
2012-09-18 11:30:00,30.05,30.05,29.98,29.98,2100.0,24.8002,24.8002,24.7424,24.7424,2100.0
2012-09-18 12:00:00,30.0,30.0,29.95,29.95,2100.0,24.7589,24.7589,24.7176,24.7176,2100.0
2012-09-18 12:30:00,29.94,29.96,29.93,29.95,1200.0,24.7094,24.7259,24.7011,24.7176,1200.0
2012-09-18 13:00:00,29.96,29.99,29.96,29.98,1800.0,24.7259,24.7507,24.7259,24.7424,1800.0
2012-09-18 13:30:00,29.97,30.03,29.95,30.0,1500.0,24.7342,24.7837,24.7176,24.7589,1500.0
2012-09-18 14:00:00,30.0,30.02,29.98,30.0,2100.0,24.7589,24.7754,24.7424,24.7589,2100.0
2012-09-18 14:30:00,30.0,30.0,29.93,29.97,2800.0,24.7589,24.7589,24.7011,24.7342,2800.0
2012-09-18 15:00:00,29.96,30.0,29.91,29.97,3400.0,24.7259,24.7589,24.6846,24.7342,3400.0
2012-09-18 15:30:00,29.98,29.99,29.75,29.82,5600.0,24.7424,24.7507,24.5526,24.6104,5600.0
2012-09-19 09:30:00,30.02,30.07,29.99,29.99,3200.0,24.7754,24.8167,24.7507,24.7507,3200.0
2012-09-19 10:00:00,30.02,30.02,29.96,29.96,3900.0,24.7754,24.7754,24.7259,24.7259,3900.0
2012-09-19 10:30:00,29.91,29.99,29.91,29.98,1500.0,24.6846,24.7507,24.6846,24.7424,1500.0
2012-09-19 11:00:00,29.99,30.02,29.99,29.99,1700.0,24.7507,24.7754,24.7507,24.7507,1700.0
2012-09-19 11:30:00,29.99,29.99,29.86,29.87,2500.0,24.7507,24.7507,24.6434,24.6516,2500.0
2012-09-19 12:00:00,29.86,29.88,29.8,29.88,2200.0,24.6434,24.6599,24.5939,24.6599,2200.0
2012-09-19 12:30:00,29.88,29.89,29.86,29.89,1400.0,24.6599,24.6681,24.6434,24.6681,1400.0
2012-09-19 13:00:00,29.88,29.89,29.87,29.89,1600.0,24.6599,24.6681,24.6516,24.6681,1600.0
2012-09-19 13:30:00,29.89,29.98,29.89,29.98,1900.0,24.6681,24.7424,24.6681,24.7424,1900.0
2012-09-19 14:00:00,29.98,30.0,29.95,29.95,3600.0,24.7424,24.7589,24.7176,24.7176,3600.0
2012-09-19 14:30:00,29.96,29.99,29.94,29.94,2500.0,24.7259,24.7507,24.7094,24.7094,2500.0
2012-09-19 15:00:00,29.95,29.98,29.95,29.97,3300.0,24.7176,24.7424,24.7176,24.7342,3300.0
2012-09-19 15:30:00,29.98,29.99,29.95,29.95,2400.0,24.7424,24.7507,24.7176,24.7176,2400.0
2012-09-20 09:30:00,29.86,29.94,29.59,29.65,6000.0,24.6434,24.7094,24.4205,24.4701,6000.0
2012-09-20 10:00:00,29.78,29.81,29.64,29.66,2700.0,24.5773,24.6021,24.4618,24.4783,2700.0
2012-09-20 10:30:00,29.67,29.72,29.61,29.66,2600.0,24.4866,24.5278,24.437,24.4783,2600.0
2012-09-20 11:00:00,29.74,29.83,29.74,29.77,2300.0,24.5443,24.6186,24.5443,24.5691,2300.0
2012-09-20 11:30:00,29.78,29.89,29.78,29.81,2200.0,24.5773,24.6681,24.5773,24.6021,2200.0
2012-09-20 12:00:00,29.9,29.93,29.84,29.84,1800.0,24.6764,24.7011,24.6269,24.6269,1800.0
2012-09-20 12:30:00,29.83,29.86,29.68,29.68,1700.0,24.6186,24.6434,24.4948,24.4948,1700.0
2012-09-20 13:00:00,29.66,29.76,29.66,29.7,1400.0,24.4783,24.5608,24.4783,24.5113,1400.0
2012-09-20 13:30:00,29.7,29.7,29.54,29.58,2800.0,24.5113,24.5113,24.3793,24.4123,2800.0
2012-09-20 14:00:00,29.57,29.6,29.53,29.54,3400.0,24.404,24.4288,24.371,24.3793,3400.0
2012-09-20 14:30:00,29.54,29.56,29.49,29.5,3100.0,24.3793,24.3958,24.338,24.3463,3100.0
2012-09-20 15:00:00,29.5,29.51,29.44,29.46,5600.0,24.3463,24.3545,24.2967,24.3133,5600.0
2012-09-20 15:30:00,29.47,29.5,29.27,29.32,8900.0,24.3215,24.3463,24.1564,24.1977,8900.0
2012-09-21 09:30:00,29.54,29.56,29.3,29.38,6200.0,24.3793,24.3958,24.1812,24.2472,6200.0
2012-09-21 10:00:00,29.44,29.47,29.38,29.43,3300.0,24.2967,24.3215,24.2472,24.2885,3300.0
2012-09-21 10:30:00,29.43,29.47,29.38,29.39,2700.0,24.2885,24.3215,24.2472,24.2555,2700.0
2012-09-21 11:00:00,29.39,29.39,29.31,29.36,2700.0,24.2555,24.2555,24.1895,24.2307,2700.0
2012-09-21 11:30:00,29.3,29.3,29.29,29.29,1800.0,24.1812,24.1812,24.173,24.173,1800.0
2012-09-21 12:00:00,29.27,29.28,29.27,29.28,300.0,24.1564,24.1647,24.1564,24.1647,300.0
2012-09-21 12:30:00,29.29,29.29,29.24,29.24,700.0,24.173,24.173,24.1317,24.1317,700.0
2012-09-21 13:00:00,29.25,29.26,29.08,29.22,3500.0,24.1399,24.1482,23.9996,24.1152,3500.0
2012-09-21 13:30:00,29.23,29.29,29.22,29.24,3300.0,24.1234,24.173,24.1152,24.1317,3300.0
2012-09-21 14:00:00,29.24,29.25,29.23,29.23,1800.0,24.1317,24.1399,24.1234,24.1234,1800.0
2012-09-21 14:30:00,29.23,29.23,29.17,29.17,2300.0,24.1234,24.1234,24.0739,24.0739,2300.0
2012-09-21 15:00:00,29.19,29.23,29.17,29.17,3200.0,24.0904,24.1234,24.0739,24.0739,3200.0
2012-09-21 15:30:00,29.16,29.19,28.95,28.95,14400.0,24.0657,24.0904,23.8924,23.8924,14400.0
2012-09-24 09:30:00,28.86,28.99,28.82,28.99,2700.0,23.8181,23.9254,23.7851,23.9254,2700.0
2012-09-24 10:00:00,28.99,29.03,28.9,28.9,3100.0,23.9254,23.9584,23.8511,23.8511,3100.0
2012-09-24 10:30:00,28.9,28.93,28.88,28.91,2500.0,23.8511,23.8758,23.8346,23.8593,2500.0
2012-09-24 11:00:00,28.91,28.92,28.88,28.88,1300.0,23.8593,23.8676,23.8346,23.8346,1300.0
2012-09-24 11:30:00,28.9,28.91,28.9,28.9,1100.0,23.8511,23.8593,23.8511,23.8511,1100.0
2012-09-24 12:00:00,28.91,28.92,28.91,28.91,800.0,23.8593,23.8676,23.8593,23.8593,800.0
2012-09-24 12:30:00,28.91,28.91,28.9,28.9,500.0,23.8593,23.8593,23.8511,23.8511,500.0
2012-09-24 13:00:00,28.87,28.88,28.87,28.88,700.0,23.8263,23.8346,23.8263,23.8346,700.0
2012-09-24 13:30:00,28.89,28.89,28.81,28.82,1300.0,23.8428,23.8428,23.7768,23.7851,1300.0
2012-09-24 14:00:00,28.87,28.92,28.87,28.92,800.0,23.8263,23.8676,23.8263,23.8676,800.0
2012-09-24 14:30:00,28.93,28.93,28.85,28.85,1800.0,23.8758,23.8758,23.8098,23.8098,1800.0
2012-09-24 15:00:00,28.85,28.85,28.78,28.79,2200.0,23.8098,23.8098,23.7521,23.7603,2200.0
2012-09-24 15:30:00,28.78,28.79,28.6,28.63,5200.0,23.7521,23.7603,23.6035,23.6283,5200.0
2012-09-25 09:30:00,28.38,28.86,28.38,28.8,3700.0,23.4219,23.8181,23.4219,23.7686,3700.0
2012-09-25 10:00:00,28.8,28.84,28.64,28.64,4200.0,23.7686,23.8016,23.6365,23.6365,4200.0
2012-09-25 10:30:00,28.63,28.69,28.58,28.68,2300.0,23.6283,23.6778,23.587,23.6695,2300.0
2012-09-25 11:00:00,28.68,28.74,28.68,28.7,2400.0,23.6695,23.719,23.6695,23.686,2400.0
2012-09-25 11:30:00,28.71,28.75,28.71,28.71,2400.0,23.6943,23.7273,23.6943,23.6943,2400.0
2012-09-25 12:00:00,28.69,28.71,28.64,28.7,2200.0,23.6778,23.6943,23.6365,23.686,2200.0
2012-09-25 12:30:00,28.68,28.7,28.53,28.54,1200.0,23.6695,23.686,23.5457,23.554,1200.0
2012-09-25 13:00:00,28.61,28.61,28.56,28.56,2000.0,23.6118,23.6118,23.5705,23.5705,2000.0
2012-09-25 13:30:00,28.53,28.6,28.52,28.6,3900.0,23.5457,23.6035,23.5375,23.6035,3900.0
2012-09-25 14:00:00,28.6,28.6,28.5,28.56,3900.0,23.6035,23.6035,23.521,23.5705,3900.0
2012-09-25 14:30:00,28.58,28.58,28.26,28.26,3000.0,23.587,23.587,23.3229,23.3229,3000.0
2012-09-25 15:00:00,28.21,28.21,27.84,27.91,14400.0,23.2816,23.2816,22.9763,23.034,14400.0
2012-09-25 15:30:00,27.9,28.0,27.9,28.0,9400.0,23.0258,23.1083,23.0258,23.1083,9400.0
2012-09-26 09:30:00,28.0,28.14,27.99,28.14,3200.0,23.1083,23.2239,23.1001,23.2239,3200.0
2012-09-26 10:00:00,28.16,28.24,28.16,28.2,2600.0,23.2404,23.3064,23.2404,23.2734,2600.0
2012-09-26 10:30:00,28.2,28.22,28.06,28.19,3500.0,23.2734,23.2899,23.1578,23.2651,3500.0
2012-09-26 11:00:00,28.16,28.33,28.16,28.29,4100.0,23.2404,23.3807,23.2404,23.3477,4100.0
2012-09-26 11:30:00,28.3,28.3,28.03,28.14,3000.0,23.3559,23.3559,23.1331,23.2239,3000.0
2012-09-26 12:00:00,28.15,28.2,28.15,28.17,2600.0,23.2321,23.2734,23.2321,23.2486,2600.0
2012-09-26 12:30:00,28.17,28.19,28.12,28.13,2300.0,23.2486,23.2651,23.2074,23.2156,2300.0
2012-09-26 13:00:00,28.1,28.16,28.1,28.15,2100.0,23.1908,23.2404,23.1908,23.2321,2100.0
2012-09-26 13:30:00,28.15,28.29,28.15,28.19,1100.0,23.2321,23.3477,23.2321,23.2651,1100.0
2012-09-26 14:00:00,28.2,28.2,28.13,28.17,2400.0,23.2734,23.2734,23.2156,23.2486,2400.0
2012-09-26 14:30:00,28.17,28.25,28.1,28.1,3000.0,23.2486,23.3146,23.1908,23.1908,3000.0
2012-09-26 15:00:00,28.09,28.23,28.09,28.21,2900.0,23.1826,23.2981,23.1826,23.2816,2900.0
2012-09-26 15:30:00,28.21,28.27,28.18,28.26,5600.0,23.2816,23.3311,23.2569,23.3229,5600.0
2012-09-27 09:30:00,28.39,28.5,28.28,28.29,2800.0,23.4302,23.521,23.3394,23.3477,2800.0
2012-09-27 10:00:00,28.37,28.4,28.37,28.37,3600.0,23.4137,23.4384,23.4137,23.4137,3600.0
2012-09-27 10:30:00,28.39,28.39,28.38,28.39,300.0,23.4302,23.4302,23.4219,23.4302,300.0
2012-09-27 11:00:00,28.39,28.5,28.39,28.47,1600.0,23.4302,23.521,23.4302,23.4962,1600.0
2012-09-27 11:30:00,28.46,28.47,28.45,28.47,1700.0,23.488,23.4962,23.4797,23.4962,1700.0
2012-09-27 12:00:00,28.5,28.5,28.47,28.48,1200.0,23.521,23.521,23.4962,23.5045,1200.0
2012-09-27 12:30:00,28.47,28.48,28.44,28.45,1800.0,23.4962,23.5045,23.4714,23.4797,1800.0
2012-09-27 13:00:00,28.46,28.5,28.46,28.48,800.0,23.488,23.521,23.488,23.5045,800.0
2012-09-27 13:30:00,28.47,28.48,28.47,28.48,700.0,23.4962,23.5045,23.4962,23.5045,700.0
2012-09-27 14:00:00,28.5,28.53,28.5,28.5,800.0,23.521,23.5457,23.521,23.521,800.0
2012-09-27 14:30:00,28.49,28.5,28.49,28.49,2100.0,23.5127,23.521,23.5127,23.5127,2100.0
2012-09-27 15:00:00,28.5,28.51,28.47,28.51,3600.0,23.521,23.5292,23.4962,23.5292,3600.0
2012-09-27 15:30:00,28.51,28.52,28.42,28.49,4100.0,23.5292,23.5375,23.4549,23.5127,4100.0
2012-09-28 09:30:00,28.35,28.35,28.01,28.01,5400.0,23.3972,23.3972,23.1166,23.1166,5400.0
2012-09-28 10:00:00,28.08,28.2,28.06,28.17,2200.0,23.1743,23.2734,23.1578,23.2486,2200.0
2012-09-28 10:30:00,28.23,28.35,28.23,28.3,2000.0,23.2981,23.3972,23.2981,23.3559,2000.0
2012-09-28 11:00:00,28.28,28.32,28.28,28.3,2400.0,23.3394,23.3724,23.3394,23.3559,2400.0
2012-09-28 11:30:00,28.29,28.3,28.27,28.29,2500.0,23.3477,23.3559,23.3311,23.3477,2500.0
2012-09-28 12:00:00,28.31,28.4,28.3,28.36,1700.0,23.3642,23.4384,23.3559,23.4054,1700.0
2012-09-28 12:30:00,28.38,28.41,28.38,28.41,900.0,23.4219,23.4467,23.4219,23.4467,900.0
2012-09-28 13:00:00,28.44,28.47,28.38,28.46,2000.0,23.4714,23.4962,23.4219,23.488,2000.0
2012-09-28 13:30:00,28.45,28.45,28.39,28.39,2500.0,23.4797,23.4797,23.4302,23.4302,2500.0
2012-09-28 14:00:00,28.4,28.46,28.39,28.41,1900.0,23.4384,23.488,23.4302,23.4467,1900.0
2012-09-28 14:30:00,28.39,28.51,28.38,28.5,2000.0,23.4302,23.5292,23.4219,23.521,2000.0
2012-09-28 15:00:00,28.5,28.51,28.41,28.47,3300.0,23.521,23.5292,23.4467,23.4962,3300.0
2012-09-28 15:30:00,28.45,28.55,28.42,28.55,6100.0,23.4797,23.5622,23.4549,23.5622,6100.0
2012-10-01 09:30:00,28.39,28.67,28.31,28.5,3400.0,23.4302,23.6613,23.3642,23.521,3400.0
2012-10-01 10:00:00,28.54,28.69,28.54,28.66,4200.0,23.554,23.6778,23.554,23.653,4200.0
2012-10-01 10:30:00,28.67,28.72,28.62,28.72,4800.0,23.6613,23.7025,23.62,23.7025,4800.0
2012-10-01 11:00:00,28.72,28.87,28.72,28.86,4300.0,23.7025,23.8263,23.7025,23.8181,4300.0
2012-10-01 11:30:00,28.86,28.87,28.82,28.82,2400.0,23.8181,23.8263,23.7851,23.7851,2400.0
2012-10-01 12:00:00,28.81,28.83,28.79,28.82,3700.0,23.7768,23.7933,23.7603,23.7851,3700.0
2012-10-01 12:30:00,28.82,28.83,28.75,28.76,3000.0,23.7851,23.7933,23.7273,23.7355,3000.0
2012-10-01 13:00:00,28.57,28.6,28.54,28.6,1000.0,23.5787,23.6035,23.554,23.6035,1000.0
2012-10-01 13:30:00,28.58,28.64,28.55,28.64,2400.0,23.587,23.6365,23.5622,23.6365,2400.0
2012-10-01 14:00:00,28.64,28.71,28.64,28.7,3600.0,23.6365,23.6943,23.6365,23.686,3600.0
2012-10-01 14:30:00,28.71,28.8,28.71,28.8,1700.0,23.6943,23.7686,23.6943,23.7686,1700.0
2012-10-01 15:00:00,28.83,28.83,28.65,28.65,4600.0,23.7933,23.7933,23.6448,23.6448,4600.0
2012-10-01 15:30:00,28.68,28.75,28.66,28.72,6400.0,23.6695,23.7273,23.653,23.7025,6400.0
2012-10-02 09:30:00,28.89,28.96,28.81,28.89,4900.0,23.8428,23.9006,23.7768,23.8428,4900.0
2012-10-02 10:00:00,28.87,28.87,28.62,28.68,2800.0,23.8263,23.8263,23.62,23.6695,2800.0
2012-10-02 10:30:00,28.71,28.74,28.64,28.64,2200.0,23.6943,23.719,23.6365,23.6365,2200.0
2012-10-02 11:00:00,28.57,28.59,28.55,28.56,1300.0,23.5787,23.5952,23.5622,23.5705,1300.0
2012-10-02 11:30:00,28.6,28.66,28.56,28.64,2900.0,23.6035,23.653,23.5705,23.6365,2900.0
2012-10-02 12:00:00,28.67,28.73,28.67,28.72,1400.0,23.6613,23.7108,23.6613,23.7025,1400.0
2012-10-02 12:30:00,28.72,28.72,28.66,28.69,1400.0,23.7025,23.7025,23.653,23.6778,1400.0
2012-10-02 13:00:00,28.69,28.69,28.67,28.67,800.0,23.6778,23.6778,23.6613,23.6613,800.0
2012-10-02 13:30:00,28.67,28.74,28.64,28.67,2500.0,23.6613,23.719,23.6365,23.6613,2500.0
2012-10-02 14:00:00,28.66,28.76,28.63,28.63,2400.0,23.653,23.7355,23.6283,23.6283,2400.0
2012-10-02 14:30:00,28.67,28.78,28.66,28.71,3800.0,23.6613,23.7521,23.653,23.6943,3800.0
2012-10-02 15:00:00,28.71,28.71,28.64,28.69,3000.0,23.6943,23.6943,23.6365,23.6778,3000.0
2012-10-02 15:30:00,28.68,28.68,28.51,28.52,7400.0,23.6695,23.6695,23.5292,23.5375,7400.0
2012-10-03 09:30:00,28.76,28.84,28.6,28.6,4300.0,23.7355,23.8016,23.6035,23.6035,4300.0
2012-10-03 10:00:00,28.67,28.73,28.61,28.61,4500.0,23.6613,23.7108,23.6118,23.6118,4500.0
2012-10-03 10:30:00,28.64,28.64,28.44,28.49,2700.0,23.6365,23.6365,23.4714,23.5127,2700.0
2012-10-03 11:00:00,28.49,28.65,28.49,28.61,2800.0,23.5127,23.6448,23.5127,23.6118,2800.0
2012-10-03 11:30:00,28.62,28.71,28.61,28.68,1600.0,23.62,23.6943,23.6118,23.6695,1600.0
2012-10-03 12:00:00,28.66,28.78,28.66,28.78,1500.0,23.653,23.7521,23.653,23.7521,1500.0
2012-10-03 12:30:00,28.79,28.88,28.78,28.86,1700.0,23.7603,23.8346,23.7521,23.8181,1700.0
2012-10-03 13:00:00,28.88,28.93,28.88,28.92,1300.0,23.8346,23.8758,23.8346,23.8676,1300.0
2012-10-03 13:30:00,28.91,28.97,28.88,28.96,2500.0,23.8593,23.9089,23.8346,23.9006,2500.0
2012-10-03 14:00:00,28.96,29.01,28.93,28.93,2400.0,23.9006,23.9419,23.8758,23.8758,2400.0
2012-10-03 14:30:00,28.96,29.02,28.96,29.0,2600.0,23.9006,23.9501,23.9006,23.9336,2600.0
2012-10-03 15:00:00,29.02,29.09,29.01,29.09,5500.0,23.9501,24.0079,23.9419,24.0079,5500.0
2012-10-03 15:30:00,29.07,29.21,29.03,29.18,7100.0,23.9914,24.1069,23.9584,24.0822,7100.0
2012-10-04 09:30:00,29.27,29.33,29.23,29.23,2800.0,24.1564,24.206,24.1234,24.1234,2800.0
2012-10-04 10:00:00,29.23,29.3,29.17,29.27,4600.0,24.1234,24.1812,24.0739,24.1564,4600.0
2012-10-04 10:30:00,29.28,29.37,29.28,29.29,4300.0,24.1647,24.239,24.1647,24.173,4300.0
2012-10-04 11:00:00,29.31,29.32,29.13,29.15,3300.0,24.1895,24.1977,24.0409,24.0574,3300.0
2012-10-04 11:30:00,29.15,29.24,29.15,29.23,5400.0,24.0574,24.1317,24.0574,24.1234,5400.0
2012-10-04 12:00:00,29.22,29.26,29.22,29.26,1800.0,24.1152,24.1482,24.1152,24.1482,1800.0
2012-10-04 12:30:00,29.26,29.35,29.26,29.35,2400.0,24.1482,24.2225,24.1482,24.2225,2400.0
2012-10-04 13:00:00,29.35,29.42,29.35,29.42,2300.0,24.2225,24.2802,24.2225,24.2802,2300.0
2012-10-04 13:30:00,29.42,29.51,29.42,29.51,2200.0,24.2802,24.3545,24.2802,24.3545,2200.0
2012-10-04 14:00:00,29.54,29.55,29.46,29.53,3600.0,24.3793,24.3875,24.3133,24.371,3600.0
2012-10-04 14:30:00,29.52,29.52,29.41,29.41,3300.0,24.3628,24.3628,24.272,24.272,3300.0
2012-10-04 15:00:00,29.39,29.39,29.32,29.35,3200.0,24.2555,24.2555,24.1977,24.2225,3200.0
2012-10-04 15:30:00,29.37,29.57,29.37,29.53,6100.0,24.239,24.404,24.239,24.371,6100.0
2012-10-05 09:30:00,29.54,29.55,29.41,29.53,2900.0,24.3793,24.3875,24.272,24.371,2900.0
2012-10-05 10:00:00,29.53,29.57,29.51,29.57,1500.0,24.371,24.404,24.3545,24.404,1500.0
2012-10-05 10:30:00,29.57,29.62,29.56,29.62,3400.0,24.404,24.4453,24.3958,24.4453,3400.0
2012-10-05 11:00:00,29.66,29.83,29.65,29.8,2700.0,24.4783,24.6186,24.4701,24.5939,2700.0
2012-10-05 11:30:00,29.81,29.81,29.77,29.78,2000.0,24.6021,24.6021,24.5691,24.5773,2000.0
2012-10-05 12:00:00,29.78,29.81,29.76,29.79,1700.0,24.5773,24.6021,24.5608,24.5856,1700.0
2012-10-05 12:30:00,29.81,29.81,29.72,29.73,1000.0,24.6021,24.6021,24.5278,24.5361,1000.0
2012-10-05 13:00:00,29.68,29.68,29.58,29.58,2900.0,24.4948,24.4948,24.4123,24.4123,2900.0
2012-10-05 13:30:00,29.58,29.6,29.58,29.6,1600.0,24.4123,24.4288,24.4123,24.4288,1600.0
2012-10-05 14:00:00,29.59,29.66,29.58,29.66,4000.0,24.4205,24.4783,24.4123,24.4783,4000.0
2012-10-05 14:30:00,29.68,29.69,29.62,29.62,2100.0,24.4948,24.5031,24.4453,24.4453,2100.0
2012-10-05 15:00:00,29.62,29.7,29.59,29.7,3000.0,24.4453,24.5113,24.4205,24.5113,3000.0
2012-10-05 15:30:00,29.69,29.69,29.64,29.68,4400.0,24.5031,24.5031,24.4618,24.4948,4400.0
2012-10-08 09:30:00,29.62,29.64,29.55,29.62,3300.0,24.4453,24.4618,24.3875,24.4453,3300.0
2012-10-08 10:00:00,29.63,29.73,29.57,29.57,2600.0,24.4536,24.5361,24.404,24.404,2600.0
2012-10-08 10:30:00,29.61,29.72,29.61,29.72,1900.0,24.437,24.5278,24.437,24.5278,1900.0
2012-10-08 11:00:00,29.75,29.79,29.71,29.71,1700.0,24.5526,24.5856,24.5196,24.5196,1700.0
2012-10-08 11:30:00,29.7,29.7,29.66,29.7,2000.0,24.5113,24.5113,24.4783,24.5113,2000.0
2012-10-08 12:00:00,29.7,29.7,29.68,29.69,1600.0,24.5113,24.5113,24.4948,24.5031,1600.0
2012-10-08 12:30:00,29.69,29.73,29.69,29.73,700.0,24.5031,24.5361,24.5031,24.5361,700.0
2012-10-08 13:00:00,29.73,29.81,29.73,29.81,1900.0,24.5361,24.6021,24.5361,24.6021,1900.0
2012-10-08 13:30:00,29.82,29.84,29.82,29.82,2000.0,24.6104,24.6269,24.6104,24.6104,2000.0
2012-10-08 14:00:00,29.79,29.79,29.76,29.76,1700.0,24.5856,24.5856,24.5608,24.5608,1700.0
2012-10-08 14:30:00,29.76,29.77,29.75,29.76,1500.0,24.5608,24.5691,24.5526,24.5608,1500.0
2012-10-08 15:00:00,29.76,29.82,29.76,29.78,4000.0,24.5608,24.6104,24.5608,24.5773,4000.0
2012-10-08 15:30:00,29.77,29.77,29.68,29.68,3700.0,24.5691,24.5691,24.4948,24.4948,3700.0
2012-10-09 09:30:00,29.85,29.85,29.72,29.72,2800.0,24.6351,24.6351,24.5278,24.5278,2800.0
2012-10-09 10:00:00,29.74,29.79,29.68,29.68,4400.0,24.5443,24.5856,24.4948,24.4948,4400.0
2012-10-09 10:30:00,29.67,29.7,29.6,29.62,5100.0,24.4866,24.5113,24.4288,24.4453,5100.0
2012-10-09 11:00:00,29.61,29.61,29.51,29.51,2500.0,24.437,24.437,24.3545,24.3545,2500.0
2012-10-09 11:30:00,29.54,29.54,29.27,29.32,3600.0,24.3793,24.3793,24.1564,24.1977,3600.0
2012-10-09 12:00:00,29.38,29.46,29.36,29.36,3400.0,24.2472,24.3133,24.2307,24.2307,3400.0
2012-10-09 12:30:00,29.37,29.39,29.29,29.29,7500.0,24.239,24.2555,24.173,24.173,7500.0
2012-10-09 13:00:00,29.26,29.36,29.26,29.29,1300.0,24.1482,24.2307,24.1482,24.173,1300.0
2012-10-09 13:30:00,29.33,29.33,29.29,29.32,4100.0,24.206,24.206,24.173,24.1977,4100.0
2012-10-09 14:00:00,29.32,29.4,29.3,29.39,3400.0,24.1977,24.2637,24.1812,24.2555,3400.0
2012-10-09 14:30:00,29.38,29.49,29.38,29.48,4000.0,24.2472,24.338,24.2472,24.3298,4000.0
2012-10-09 15:00:00,29.49,29.51,29.29,29.29,6000.0,24.338,24.3545,24.173,24.173,6000.0
2012-10-09 15:30:00,29.31,29.44,29.27,29.27,7900.0,24.1895,24.2967,24.1564,24.1564,7900.0
2012-10-10 09:30:00,29.47,29.47,29.15,29.17,11600.0,24.3215,24.3215,24.0574,24.0739,11600.0
2012-10-10 10:00:00,29.19,29.31,28.98,28.98,6000.0,24.0904,24.1895,23.9171,23.9171,6000.0
2012-10-10 10:30:00,28.99,28.99,28.9,28.95,2800.0,23.9254,23.9254,23.8511,23.8924,2800.0
2012-10-10 11:00:00,28.92,29.05,28.87,28.87,19300.0,23.8676,23.9749,23.8263,23.8263,19300.0
2012-10-10 11:30:00,28.87,28.87,28.74,28.86,2100.0,23.8263,23.8263,23.719,23.8181,2100.0
2012-10-10 12:00:00,28.83,28.91,28.8,28.8,4400.0,23.7933,23.8593,23.7686,23.7686,4400.0
2012-10-10 12:30:00,28.84,28.92,28.8,28.92,5200.0,23.8016,23.8676,23.7686,23.8676,5200.0
2012-10-10 13:00:00,28.89,28.89,28.83,28.89,1600.0,23.8428,23.8428,23.7933,23.8428,1600.0
2012-10-10 13:30:00,28.89,28.9,28.8,28.85,3300.0,23.8428,23.8511,23.7686,23.8098,3300.0
2012-10-10 14:00:00,28.84,28.97,28.84,28.97,3400.0,23.8016,23.9089,23.8016,23.9089,3400.0
2012-10-10 14:30:00,28.93,28.93,28.77,28.8,1700.0,23.8758,23.8758,23.7438,23.7686,1700.0
2012-10-10 15:00:00,28.8,28.96,28.8,28.93,4400.0,23.7686,23.9006,23.7686,23.8758,4400.0
2012-10-10 15:30:00,28.89,28.89,28.65,28.68,10000.0,23.8428,23.8428,23.6448,23.6695,10000.0
2012-10-11 09:30:00,28.91,29.15,28.91,28.96,1900.0,23.8593,24.0574,23.8593,23.9006,1900.0
2012-10-11 10:00:00,29.01,29.07,28.99,28.99,4700.0,23.9419,23.9914,23.9254,23.9254,4700.0
2012-10-11 10:30:00,28.99,29.08,28.9,28.94,16600.0,23.9254,23.9996,23.8511,23.8841,16600.0
2012-10-11 11:00:00,28.93,29.02,28.85,28.9,2700.0,23.8758,23.9501,23.8098,23.8511,2700.0
2012-10-11 11:30:00,28.9,28.99,28.9,28.97,2000.0,23.8511,23.9254,23.8511,23.9089,2000.0
2012-10-11 12:00:00,28.94,29.09,28.94,29.09,2100.0,23.8841,24.0079,23.8841,24.0079,2100.0
2012-10-11 12:30:00,29.09,29.14,29.09,29.12,1500.0,24.0079,24.0492,24.0079,24.0327,1500.0
2012-10-11 13:00:00,29.08,29.08,28.94,28.94,1300.0,23.9996,23.9996,23.8841,23.8841,1300.0
2012-10-11 13:30:00,28.92,28.93,28.8,28.82,1700.0,23.8676,23.8758,23.7686,23.7851,1700.0
2012-10-11 14:00:00,28.8,28.92,28.8,28.85,2500.0,23.7686,23.8676,23.7686,23.8098,2500.0
2012-10-11 14:30:00,28.87,28.89,28.8,28.83,2800.0,23.8263,23.8428,23.7686,23.7933,2800.0
2012-10-11 15:00:00,28.84,29.02,28.84,29.02,5200.0,23.8016,23.9501,23.8016,23.9501,5200.0
2012-10-11 15:30:00,29.0,29.07,28.92,28.93,4800.0,23.9336,23.9914,23.8676,23.8758,4800.0
2012-10-12 09:30:00,29.17,29.17,28.61,28.69,8300.0,24.0739,24.0739,23.6118,23.6778,8300.0
2012-10-12 10:00:00,28.91,28.94,28.63,28.67,6800.0,23.8593,23.8841,23.6283,23.6613,6800.0
2012-10-12 10:30:00,28.7,28.83,28.66,28.82,1800.0,23.686,23.7933,23.653,23.7851,1800.0
2012-10-12 11:00:00,28.74,28.81,28.63,28.66,2000.0,23.719,23.7768,23.6283,23.653,2000.0
2012-10-12 11:30:00,28.7,28.7,28.59,28.65,1800.0,23.686,23.686,23.5952,23.6448,1800.0
2012-10-12 12:00:00,28.66,28.73,28.61,28.61,1400.0,23.653,23.7108,23.6118,23.6118,1400.0
2012-10-12 12:30:00,28.64,28.64,28.53,28.53,1000.0,23.6365,23.6365,23.5457,23.5457,1000.0
2012-10-12 13:00:00,28.55,28.55,28.43,28.47,2300.0,23.5622,23.5622,23.4632,23.4962,2300.0
2012-10-12 13:30:00,28.47,28.58,28.42,28.53,1800.0,23.4962,23.587,23.4549,23.5457,1800.0
2012-10-12 14:00:00,28.55,28.55,28.43,28.49,2300.0,23.5622,23.5622,23.4632,23.5127,2300.0
2012-10-12 14:30:00,28.53,28.54,28.44,28.44,2500.0,23.5457,23.554,23.4714,23.4714,2500.0
2012-10-12 15:00:00,28.44,28.51,28.42,28.5,3500.0,23.4714,23.5292,23.4549,23.521,3500.0
2012-10-12 15:30:00,28.46,28.53,28.4,28.4,5100.0,23.488,23.5457,23.4384,23.4384,5100.0
2012-10-15 09:30:00,28.45,28.59,28.22,28.29,6700.0,23.4797,23.5952,23.2899,23.3477,6700.0
2012-10-15 10:00:00,28.32,28.5,28.32,28.4,3800.0,23.3724,23.521,23.3724,23.4384,3800.0
2012-10-15 10:30:00,28.33,28.39,28.32,28.32,2100.0,23.3807,23.4302,23.3724,23.3724,2100.0
2012-10-15 11:00:00,28.32,28.36,28.23,28.28,2900.0,23.3724,23.4054,23.2981,23.3394,2900.0
2012-10-15 11:30:00,28.3,28.41,28.25,28.29,2000.0,23.3559,23.4467,23.3146,23.3477,2000.0
2012-10-15 12:00:00,28.3,28.35,28.27,28.34,1900.0,23.3559,23.3972,23.3311,23.3889,1900.0
2012-10-15 12:30:00,28.34,28.39,28.27,28.33,2500.0,23.3889,23.4302,23.3311,23.3807,2500.0
2012-10-15 13:00:00,28.33,28.33,28.25,28.26,1000.0,23.3807,23.3807,23.3146,23.3229,1000.0
2012-10-15 13:30:00,28.33,28.38,28.26,28.31,2500.0,23.3807,23.4219,23.3229,23.3642,2500.0
2012-10-15 14:00:00,28.32,28.37,28.29,28.34,2600.0,23.3724,23.4137,23.3477,23.3889,2600.0
2012-10-15 14:30:00,28.32,28.35,28.31,28.31,5400.0,23.3724,23.3972,23.3642,23.3642,5400.0
2012-10-15 15:00:00,28.34,28.38,28.25,28.26,3800.0,23.3889,23.4219,23.3146,23.3229,3800.0
2012-10-15 15:30:00,28.26,28.36,28.25,28.29,13100.0,23.3229,23.4054,23.3146,23.3477,13100.0
2012-10-16 09:30:00,28.49,28.52,28.26,28.45,15600.0,23.5127,23.5375,23.3229,23.4797,15600.0
2012-10-16 10:00:00,28.41,28.55,28.41,28.49,1000.0,23.4467,23.5622,23.4467,23.5127,1000.0
2012-10-16 10:30:00,28.53,28.56,28.33,28.5,1100.0,23.5457,23.5705,23.3807,23.521,1100.0
2012-10-16 11:00:00,28.53,28.54,28.47,28.53,900.0,23.5457,23.554,23.4962,23.5457,900.0
2012-10-16 11:30:00,28.55,28.58,28.48,28.55,1400.0,23.5622,23.587,23.5045,23.5622,1400.0
2012-10-16 12:00:00,28.54,28.54,28.47,28.47,1000.0,23.554,23.554,23.4962,23.4962,1000.0
2012-10-16 12:30:00,28.47,28.47,28.36,28.36,500.0,23.4962,23.4962,23.4054,23.4054,500.0
2012-10-16 13:00:00,28.37,28.4,28.37,28.4,700.0,23.4137,23.4384,23.4137,23.4384,700.0
2012-10-16 13:30:00,28.41,28.41,28.36,28.36,800.0,23.4467,23.4467,23.4054,23.4054,800.0
2012-10-16 14:00:00,28.33,28.33,28.27,28.28,400.0,23.3807,23.3807,23.3311,23.3394,400.0
2012-10-16 14:30:00,28.31,28.38,28.31,28.36,1000.0,23.3642,23.4219,23.3642,23.4054,1000.0
2012-10-16 15:00:00,28.32,28.44,28.32,28.44,3300.0,23.3724,23.4714,23.3724,23.4714,3300.0
2012-10-16 15:30:00,28.45,28.57,28.45,28.55,4900.0,23.4797,23.5787,23.4797,23.5622,4900.0
2012-10-17 09:30:00,28.56,28.56,28.47,28.54,1500.0,23.5705,23.5705,23.4962,23.554,1500.0
2012-10-17 10:00:00,28.59,28.59,28.52,28.56,3600.0,23.5952,23.5952,23.5375,23.5705,3600.0
2012-10-17 10:30:00,28.53,28.56,28.4,28.4,1800.0,23.5457,23.5705,23.4384,23.4384,1800.0
2012-10-17 11:00:00,28.41,28.42,28.39,28.41,2200.0,23.4467,23.4549,23.4302,23.4467,2200.0
2012-10-17 11:30:00,28.43,28.54,28.38,28.38,2700.0,23.4632,23.554,23.4219,23.4219,2700.0
2012-10-17 12:00:00,28.34,28.43,28.16,28.35,6900.0,23.3889,23.4632,23.2404,23.3972,6900.0
2012-10-17 12:30:00,28.33,28.39,28.28,28.29,2100.0,23.3807,23.4302,23.3394,23.3477,2100.0
2012-10-17 13:00:00,28.31,28.38,28.31,28.36,1600.0,23.3642,23.4219,23.3642,23.4054,1600.0
2012-10-17 13:30:00,28.34,28.46,28.34,28.46,1400.0,23.3889,23.488,23.3889,23.488,1400.0
2012-10-17 14:00:00,28.46,28.48,28.4,28.43,2600.0,23.488,23.5045,23.4384,23.4632,2600.0
2012-10-17 14:30:00,28.43,28.44,28.36,28.43,1100.0,23.4632,23.4714,23.4054,23.4632,1100.0
2012-10-17 15:00:00,28.42,28.46,28.39,28.41,3500.0,23.4549,23.488,23.4302,23.4467,3500.0
2012-10-17 15:30:00,28.43,28.48,28.37,28.4,10600.0,23.4632,23.5045,23.4137,23.4384,10600.0
2012-10-18 09:30:00,28.4,28.47,28.4,28.45,8500.0,23.4384,23.4962,23.4384,23.4797,8500.0
2012-10-18 10:00:00,28.44,28.44,28.06,28.06,5300.0,23.4714,23.4714,23.1578,23.1578,5300.0
2012-10-18 10:30:00,28.08,28.21,28.06,28.13,2400.0,23.1743,23.2816,23.1578,23.2156,2400.0
2012-10-18 11:00:00,28.16,28.16,28.02,28.12,2300.0,23.2404,23.2404,23.1248,23.2074,2300.0
2012-10-18 11:30:00,28.05,28.23,28.03,28.23,2300.0,23.1496,23.2981,23.1331,23.2981,2300.0
2012-10-18 12:00:00,28.24,28.3,28.21,28.24,3200.0,23.3064,23.3559,23.2816,23.3064,3200.0
2012-10-18 12:30:00,28.24,28.29,28.22,28.25,3500.0,23.3064,23.3477,23.2899,23.3146,3500.0
2012-10-18 13:00:00,28.17,28.19,28.15,28.18,4000.0,23.2486,23.2651,23.2321,23.2569,4000.0
2012-10-18 13:30:00,28.17,28.17,28.15,28.16,1600.0,23.2486,23.2486,23.2321,23.2404,1600.0
2012-10-18 14:00:00,28.17,28.24,28.15,28.19,1900.0,23.2486,23.3064,23.2321,23.2651,1900.0
2012-10-18 14:30:00,28.19,28.21,28.08,28.1,10000.0,23.2651,23.2816,23.1743,23.1908,10000.0
2012-10-18 15:00:00,28.13,28.2,28.1,28.18,4600.0,23.2156,23.2734,23.1908,23.2569,4600.0
2012-10-18 15:30:00,28.16,28.2,28.15,28.15,9500.0,23.2404,23.2734,23.2321,23.2321,9500.0
2012-10-19 09:30:00,28.19,28.2,27.8,28.02,6700.0,23.2651,23.2734,22.9433,23.1248,6700.0
2012-10-19 10:00:00,28.07,28.07,27.8,27.8,6500.0,23.1661,23.1661,22.9433,22.9433,6500.0
2012-10-19 10:30:00,27.84,27.92,27.82,27.91,2100.0,22.9763,23.0423,22.9598,23.034,2100.0
2012-10-19 11:00:00,27.91,27.91,27.87,27.88,3000.0,23.034,23.034,23.001,23.0093,3000.0
2012-10-19 11:30:00,27.86,27.86,27.73,27.81,2600.0,22.9928,22.9928,22.8855,22.9515,2600.0
2012-10-19 12:00:00,27.79,27.79,27.74,27.75,1700.0,22.935,22.935,22.8937,22.902,1700.0
2012-10-19 12:30:00,27.75,27.81,27.73,27.74,2000.0,22.902,22.9515,22.8855,22.8937,2000.0
2012-10-19 13:00:00,27.76,27.76,27.75,27.75,300.0,22.9102,22.9102,22.902,22.902,300.0
2012-10-19 13:30:00,27.74,27.75,27.72,27.74,1100.0,22.8937,22.902,22.8772,22.8937,1100.0
2012-10-19 14:00:00,27.77,27.79,27.72,27.72,1300.0,22.9185,22.935,22.8772,22.8772,1300.0
2012-10-19 14:30:00,27.74,27.76,27.71,27.74,2100.0,22.8937,22.9102,22.869,22.8937,2100.0
2012-10-19 15:00:00,27.72,27.72,27.63,27.66,2200.0,22.8772,22.8772,22.803,22.8277,2200.0
2012-10-19 15:30:00,27.64,27.64,27.54,27.58,7100.0,22.8112,22.8112,22.7287,22.7617,7100.0
2012-10-22 09:30:00,27.8,27.82,27.55,27.55,4000.0,22.9433,22.9598,22.7369,22.7369,4000.0
2012-10-22 10:00:00,27.56,27.63,27.55,27.55,4400.0,22.7452,22.803,22.7369,22.7369,4400.0
2012-10-22 10:30:00,27.55,27.55,27.48,27.5,3600.0,22.7369,22.7369,22.6792,22.6957,3600.0
2012-10-22 11:00:00,27.46,27.46,27.35,27.4,1600.0,22.6627,22.6627,22.5719,22.6131,1600.0
2012-10-22 11:30:00,27.43,27.51,27.43,27.45,3600.0,22.6379,22.7039,22.6379,22.6544,3600.0
2012-10-22 12:00:00,27.47,27.48,27.45,27.48,1100.0,22.6709,22.6792,22.6544,22.6792,1100.0
2012-10-22 12:30:00,27.48,27.55,27.48,27.5,2700.0,22.6792,22.7369,22.6792,22.6957,2700.0
2012-10-22 13:00:00,27.52,27.55,27.5,27.5,3900.0,22.7122,22.7369,22.6957,22.6957,3900.0
2012-10-22 13:30:00,27.52,27.55,27.5,27.5,3200.0,22.7122,22.7369,22.6957,22.6957,3200.0
2012-10-22 14:00:00,27.52,27.58,27.5,27.5,7300.0,22.7122,22.7617,22.6957,22.6957,7300.0
2012-10-22 14:30:00,27.5,27.53,27.37,27.43,4800.0,22.6957,22.7204,22.5884,22.6379,4800.0
2012-10-22 15:00:00,27.43,27.45,27.29,27.35,5000.0,22.6379,22.6544,22.5224,22.5719,5000.0
2012-10-22 15:30:00,27.37,27.47,27.27,27.35,9900.0,22.5884,22.6709,22.5059,22.5719,9900.0
2012-10-23 09:30:00,27.05,27.09,26.96,27.09,5200.0,22.3243,22.3573,22.25,22.3573,5200.0
2012-10-23 10:00:00,27.03,27.07,26.92,26.96,3900.0,22.3078,22.3408,22.217,22.25,3900.0
2012-10-23 10:30:00,26.96,27.06,26.96,27.06,2900.0,22.25,22.3325,22.25,22.3325,2900.0
2012-10-23 11:00:00,27.08,27.16,27.08,27.16,3600.0,22.349,22.4151,22.349,22.4151,3600.0
2012-10-23 11:30:00,27.18,27.27,27.18,27.26,3600.0,22.4316,22.5059,22.4316,22.4976,3600.0
2012-10-23 12:00:00,27.27,27.44,27.25,27.44,1700.0,22.5059,22.6462,22.4893,22.6462,1700.0
2012-10-23 12:30:00,27.43,27.51,27.43,27.47,1300.0,22.6379,22.7039,22.6379,22.6709,1300.0
2012-10-23 13:00:00,27.49,27.57,27.45,27.46,2400.0,22.6874,22.7534,22.6544,22.6627,2400.0
2012-10-23 13:30:00,27.48,27.48,27.28,27.36,4300.0,22.6792,22.6792,22.5141,22.5801,4300.0
2012-10-23 14:00:00,27.5,27.51,27.33,27.36,3300.0,22.6957,22.7039,22.5554,22.5801,3300.0
2012-10-23 14:30:00,27.36,27.36,27.3,27.33,3700.0,22.5801,22.5801,22.5306,22.5554,3700.0
2012-10-23 15:00:00,27.37,27.37,27.3,27.34,4500.0,22.5884,22.5884,22.5306,22.5636,4500.0
2012-10-23 15:30:00,27.35,27.44,27.21,27.23,15400.0,22.5719,22.6462,22.4563,22.4728,15400.0
2012-10-24 09:30:00,27.51,27.77,27.44,27.75,2700.0,22.7039,22.9185,22.6462,22.902,2700.0
2012-10-24 10:00:00,27.77,27.77,27.34,27.44,4500.0,22.9185,22.9185,22.5636,22.6462,4500.0
2012-10-24 10:30:00,27.47,27.66,27.47,27.54,2600.0,22.6709,22.8277,22.6709,22.7287,2600.0
2012-10-24 11:00:00,27.64,27.69,27.53,27.66,2000.0,22.8112,22.8525,22.7204,22.8277,2000.0
2012-10-24 11:30:00,27.66,27.75,27.63,27.69,2200.0,22.8277,22.902,22.803,22.8525,2200.0
2012-10-24 12:00:00,27.73,27.75,27.7,27.7,1100.0,22.8855,22.902,22.8607,22.8607,1100.0
2012-10-24 12:30:00,27.77,27.77,27.7,27.71,800.0,22.9185,22.9185,22.8607,22.869,800.0
2012-10-24 13:00:00,27.73,27.76,27.7,27.7,1700.0,22.8855,22.9102,22.8607,22.8607,1700.0
2012-10-24 13:30:00,27.69,27.72,27.57,27.58,1700.0,22.8525,22.8772,22.7534,22.7617,1700.0
2012-10-24 14:00:00,27.56,27.74,27.56,27.69,1900.0,22.7452,22.8937,22.7452,22.8525,1900.0
2012-10-24 14:30:00,27.71,27.76,27.65,27.7,3800.0,22.869,22.9102,22.8195,22.8607,3800.0
2012-10-24 15:00:00,27.72,27.74,27.66,27.71,3900.0,22.8772,22.8937,22.8277,22.869,3900.0
2012-10-24 15:30:00,27.71,27.81,27.71,27.75,5400.0,22.869,22.9515,22.869,22.902,5400.0
2012-10-25 09:30:00,28.05,28.05,28.01,28.05,800.0,23.1496,23.1496,23.1166,23.1496,800.0
2012-10-25 10:00:00,28.08,28.19,28.05,28.17,2000.0,23.1743,23.2651,23.1496,23.2486,2000.0
2012-10-25 10:30:00,28.16,28.16,28.1,28.13,1300.0,23.2404,23.2404,23.1908,23.2156,1300.0
2012-10-25 11:00:00,28.16,28.16,28.03,28.04,1900.0,23.2404,23.2404,23.1331,23.1413,1900.0
2012-10-25 11:30:00,28.01,28.01,27.94,27.95,2400.0,23.1166,23.1166,23.0588,23.0671,2400.0
2012-10-25 12:00:00,28.01,28.09,28.01,28.09,700.0,23.1166,23.1826,23.1166,23.1826,700.0
2012-10-25 12:30:00,28.08,28.2,28.06,28.2,1900.0,23.1743,23.2734,23.1578,23.2734,1900.0
2012-10-25 13:00:00,28.26,28.26,28.17,28.17,700.0,23.3229,23.3229,23.2486,23.2486,700.0
2012-10-25 13:30:00,28.27,28.28,28.27,28.28,200.0,23.3311,23.3394,23.3311,23.3394,200.0
2012-10-25 14:00:00,28.31,28.31,28.29,28.29,1200.0,23.3642,23.3642,23.3477,23.3477,1200.0
2012-10-25 14:30:00,28.31,28.34,28.3,28.3,1500.0,23.3642,23.3889,23.3559,23.3559,1500.0
2012-10-25 15:00:00,28.3,28.31,28.24,28.31,1100.0,23.3559,23.3642,23.3064,23.3642,1100.0
2012-10-25 15:30:00,28.31,28.42,28.31,28.4,2200.0,23.3642,23.4549,23.3642,23.4384,2200.0
2012-10-26 09:30:00,28.41,28.49,28.4,28.49,700.0,23.4467,23.5127,23.4384,23.5127,700.0
2012-10-26 10:00:00,28.45,28.47,28.39,28.39,1300.0,23.4797,23.4962,23.4302,23.4302,1300.0
2012-10-26 10:30:00,28.38,28.39,28.38,28.39,200.0,23.4219,23.4302,23.4219,23.4302,200.0
2012-10-26 11:00:00,28.33,28.51,28.33,28.47,2700.0,23.3807,23.5292,23.3807,23.4962,2700.0
2012-10-26 11:30:00,28.45,28.51,28.45,28.5,1200.0,23.4797,23.5292,23.4797,23.521,1200.0
2012-10-26 12:00:00,28.48,28.67,28.47,28.64,4000.0,23.5045,23.6613,23.4962,23.6365,4000.0
2012-10-26 12:30:00,28.61,28.65,28.61,28.65,700.0,23.6118,23.6448,23.6118,23.6448,700.0
2012-10-26 13:00:00,28.68,28.85,28.68,28.85,1300.0,23.6695,23.8098,23.6695,23.8098,1300.0
2012-10-26 13:30:00,28.94,28.94,28.83,28.83,600.0,23.8841,23.8841,23.7933,23.7933,600.0
2012-10-26 14:00:00,28.82,28.89,28.77,28.87,3300.0,23.7851,23.8428,23.7438,23.8263,3300.0
2012-10-26 14:30:00,28.88,28.9,28.83,28.88,2100.0,23.8346,23.8511,23.7933,23.8346,2100.0
2012-10-26 15:00:00,28.86,28.98,28.85,28.93,5800.0,23.8181,23.9171,23.8098,23.8758,5800.0
2012-10-26 15:30:00,28.93,28.93,28.84,28.88,2100.0,23.8758,23.8758,23.8016,23.8346,2100.0
2012-10-31 09:30:00,29.23,29.23,28.8,29.18,1300.0,24.1234,24.1234,23.7686,24.0822,1300.0
2012-10-31 10:00:00,29.2,29.2,28.97,29.2,4700.0,24.0987,24.0987,23.9089,24.0987,4700.0
2012-10-31 10:30:00,29.22,29.24,29.12,29.23,1800.0,24.1152,24.1317,24.0327,24.1234,1800.0
2012-10-31 11:00:00,29.24,29.43,29.24,29.41,1100.0,24.1317,24.2885,24.1317,24.272,1100.0
2012-10-31 11:30:00,29.49,29.53,29.39,29.48,900.0,24.338,24.371,24.2555,24.3298,900.0
2012-10-31 12:00:00,29.41,29.56,29.41,29.54,5200.0,24.272,24.3958,24.272,24.3793,5200.0
2012-10-31 12:30:00,29.57,29.57,29.44,29.45,1700.0,24.404,24.404,24.2967,24.305,1700.0
2012-10-31 13:00:00,29.43,29.44,29.28,29.28,700.0,24.2885,24.2967,24.1647,24.1647,700.0
2012-10-31 13:30:00,29.45,29.57,29.4,29.57,900.0,24.305,24.404,24.2637,24.404,900.0
2012-10-31 14:00:00,29.56,29.56,29.16,29.31,3900.0,24.3958,24.3958,24.0657,24.1895,3900.0
2012-10-31 14:30:00,29.2,29.46,29.2,29.41,6800.0,24.0987,24.3133,24.0987,24.272,6800.0
2012-10-31 15:00:00,29.4,29.49,29.25,29.4,4800.0,24.2637,24.338,24.1399,24.2637,4800.0
2012-10-31 15:30:00,29.28,29.36,29.06,29.09,4900.0,24.1647,24.2307,23.9831,24.0079,4900.0
2012-11-01 09:30:00,29.72,29.72,29.03,29.14,2900.0,24.5278,24.5278,23.9584,24.0492,2900.0
2012-11-01 10:00:00,29.13,29.2,29.08,29.15,3200.0,24.0409,24.0987,23.9996,24.0574,3200.0
2012-11-01 10:30:00,29.18,29.18,29.13,29.14,1300.0,24.0822,24.0822,24.0409,24.0492,1300.0
2012-11-01 11:00:00,29.15,29.46,29.15,29.35,4800.0,24.0574,24.3133,24.0574,24.2225,4800.0
2012-11-01 11:30:00,29.36,29.42,29.33,29.37,24300.0,24.2307,24.2802,24.206,24.239,24300.0
2012-11-01 12:00:00,29.43,29.63,29.37,29.62,20000.0,24.2885,24.4536,24.239,24.4453,20000.0
2012-11-01 12:30:00,29.6,29.64,29.58,29.64,5700.0,24.4288,24.4618,24.4123,24.4618,5700.0
2012-11-01 13:00:00,29.63,29.64,29.56,29.61,5800.0,24.4536,24.4618,24.3958,24.437,5800.0
2012-11-01 13:30:00,29.57,29.58,29.39,29.39,1800.0,24.404,24.4123,24.2555,24.2555,1800.0
2012-11-01 14:00:00,29.35,29.35,29.26,29.3,1800.0,24.2225,24.2225,24.1482,24.1812,1800.0
2012-11-01 14:30:00,29.27,29.29,29.25,29.25,2000.0,24.1564,24.173,24.1399,24.1399,2000.0
2012-11-01 15:00:00,29.25,29.42,29.24,29.41,3700.0,24.1399,24.2802,24.1317,24.272,3700.0
2012-11-01 15:30:00,29.41,29.42,29.28,29.35,11600.0,24.272,24.2802,24.1647,24.2225,11600.0
2012-11-02 09:30:00,29.63,29.63,29.25,29.25,2100.0,24.4536,24.4536,24.1399,24.1399,2100.0
2012-11-02 10:00:00,29.31,29.32,29.12,29.15,4100.0,24.1895,24.1977,24.0327,24.0574,4100.0
2012-11-02 10:30:00,29.14,29.19,29.1,29.19,700.0,24.0492,24.0904,24.0161,24.0904,700.0
2012-11-02 11:00:00,29.09,29.15,29.06,29.14,1700.0,24.0079,24.0574,23.9831,24.0492,1700.0
2012-11-02 11:30:00,29.19,29.19,29.14,29.18,500.0,24.0904,24.0904,24.0492,24.0822,500.0
2012-11-02 12:00:00,29.16,29.3,29.16,29.29,2300.0,24.0657,24.1812,24.0657,24.173,2300.0
2012-11-02 12:30:00,29.23,29.25,29.23,29.25,300.0,24.1234,24.1399,24.1234,24.1399,300.0
2012-11-02 13:00:00,29.2,29.23,29.2,29.23,700.0,24.0987,24.1234,24.0987,24.1234,700.0
2012-11-02 13:30:00,29.18,29.2,29.18,29.2,300.0,24.0822,24.0987,24.0822,24.0987,300.0
2012-11-02 14:00:00,29.27,29.28,29.23,29.26,500.0,24.1564,24.1647,24.1234,24.1482,500.0
2012-11-02 14:30:00,29.29,29.31,29.25,29.27,3700.0,24.173,24.1895,24.1399,24.1564,3700.0
2012-11-02 15:00:00,29.29,29.34,29.28,29.29,1600.0,24.173,24.2142,24.1647,24.173,1600.0
2012-11-02 15:30:00,29.29,29.3,29.2,29.23,4400.0,24.173,24.1812,24.0987,24.1234,4400.0
2012-11-05 09:30:00,28.95,29.18,28.95,29.14,800.0,23.8924,24.0822,23.8924,24.0492,800.0
2012-11-05 10:00:00,29.2,29.25,29.06,29.13,1600.0,24.0987,24.1399,23.9831,24.0409,1600.0
2012-11-05 10:30:00,29.04,29.23,29.04,29.22,900.0,23.9666,24.1234,23.9666,24.1152,900.0
2012-11-05 11:00:00,29.17,29.18,29.07,29.08,1800.0,24.0739,24.0822,23.9914,23.9996,1800.0
2012-11-05 11:30:00,29.06,29.15,28.98,29.0,1600.0,23.9831,24.0574,23.9171,23.9336,1600.0
2012-11-05 12:00:00,29.01,29.01,28.94,28.94,1100.0,23.9419,23.9419,23.8841,23.8841,1100.0
2012-11-05 12:30:00,28.96,29.1,28.96,29.1,700.0,23.9006,24.0161,23.9006,24.0161,700.0
2012-11-05 13:00:00,29.05,29.06,29.05,29.06,200.0,23.9749,23.9831,23.9749,23.9831,200.0
2012-11-05 13:30:00,29.08,29.12,29.06,29.09,1400.0,23.9996,24.0327,23.9831,24.0079,1400.0
2012-11-05 14:00:00,29.11,29.16,29.09,29.11,2200.0,24.0244,24.0657,24.0079,24.0244,2200.0
2012-11-05 14:30:00,29.1,29.12,29.05,29.05,1100.0,24.0161,24.0327,23.9749,23.9749,1100.0
2012-11-05 15:00:00,29.08,29.13,29.07,29.08,800.0,23.9996,24.0409,23.9914,23.9996,800.0
2012-11-05 15:30:00,29.08,29.11,29.06,29.08,2700.0,23.9996,24.0244,23.9831,23.9996,2700.0
2012-11-06 09:30:00,28.97,29.21,28.92,29.2,1300.0,23.9089,24.1069,23.8676,24.0987,1300.0
2012-11-06 10:00:00,29.33,29.33,29.23,29.3,900.0,24.206,24.206,24.1234,24.1812,900.0
2012-11-06 10:30:00,29.27,29.33,29.27,29.32,2100.0,24.1564,24.206,24.1564,24.1977,2100.0
2012-11-06 11:00:00,29.34,29.36,29.29,29.29,1600.0,24.2142,24.2307,24.173,24.173,1600.0
2012-11-06 11:30:00,29.33,29.35,29.13,29.26,2900.0,24.206,24.2225,24.0409,24.1482,2900.0
2012-11-06 12:00:00,29.29,29.33,29.19,29.3,1500.0,24.173,24.206,24.0904,24.1812,1500.0
2012-11-06 12:30:00,29.2,29.28,29.11,29.16,3700.0,24.0987,24.1647,24.0244,24.0657,3700.0
2012-11-06 13:00:00,29.24,29.25,29.02,29.19,1400.0,24.1317,24.1399,23.9501,24.0904,1400.0
2012-11-06 13:30:00,29.15,29.24,29.12,29.23,1700.0,24.0574,24.1317,24.0327,24.1234,1700.0
2012-11-06 14:00:00,29.22,29.3,29.21,29.23,1800.0,24.1152,24.1812,24.1069,24.1234,1800.0
2012-11-06 14:30:00,29.27,29.29,29.26,29.26,800.0,24.1564,24.173,24.1482,24.1482,800.0
2012-11-06 15:00:00,29.28,29.3,29.25,29.3,800.0,24.1647,24.1812,24.1399,24.1812,800.0
2012-11-06 15:30:00,29.3,29.32,29.25,29.3,3700.0,24.1812,24.1977,24.1399,24.1812,3700.0
2012-11-07 09:30:00,29.14,29.23,29.0,29.18,2100.0,24.0492,24.1234,23.9336,24.0822,2100.0
2012-11-07 10:00:00,29.15,29.16,29.04,29.11,3200.0,24.0574,24.0657,23.9666,24.0244,3200.0
2012-11-07 10:30:00,28.98,29.1,28.98,29.05,1400.0,23.9171,24.0161,23.9171,23.9749,1400.0
2012-11-07 11:00:00,28.97,28.97,28.69,28.69,1300.0,23.9089,23.9089,23.6778,23.6778,1300.0
2012-11-07 11:30:00,28.68,28.68,28.55,28.68,1800.0,23.6695,23.6695,23.5622,23.6695,1800.0
2012-11-07 12:00:00,28.59,28.59,28.52,28.52,1000.0,23.5952,23.5952,23.5375,23.5375,1000.0
2012-11-07 12:30:00,28.52,28.57,28.52,28.57,500.0,23.5375,23.5787,23.5375,23.5787,500.0
2012-11-07 13:00:00,28.6,28.6,28.58,28.58,200.0,23.6035,23.6035,23.587,23.587,200.0
2012-11-07 13:30:00,28.6,28.62,28.6,28.61,300.0,23.6035,23.62,23.6035,23.6118,300.0
2012-11-07 14:00:00,28.66,28.66,28.31,28.41,5700.0,23.653,23.653,23.3642,23.4467,5700.0
2012-11-07 14:30:00,28.47,28.47,28.32,28.37,1500.0,23.4962,23.4962,23.3724,23.4137,1500.0
2012-11-07 15:00:00,28.37,28.53,28.32,28.53,1500.0,23.4137,23.5457,23.3724,23.5457,1500.0
2012-11-07 15:30:00,28.58,28.58,28.24,28.25,3500.0,23.587,23.587,23.3064,23.3146,3500.0
2012-11-08 09:30:00,28.4,28.47,28.37,28.47,700.0,23.4384,23.4962,23.4137,23.4962,700.0
2012-11-08 10:00:00,28.3,28.4,28.3,28.38,400.0,23.3559,23.4384,23.3559,23.4219,400.0
2012-11-08 10:30:00,28.33,28.35,28.33,28.35,300.0,23.3807,23.3972,23.3807,23.3972,300.0
2012-11-08 11:00:00,28.36,28.42,28.33,28.42,1400.0,23.4054,23.4549,23.3807,23.4549,1400.0
2012-11-08 11:30:00,28.39,28.41,28.38,28.38,600.0,23.4302,23.4467,23.4219,23.4219,600.0
2012-11-08 12:00:00,28.32,28.32,28.32,28.32,200.0,23.3724,23.3724,23.3724,23.3724,200.0
2012-11-08 12:30:00,28.34,28.34,28.24,28.24,300.0,23.3889,23.3889,23.3064,23.3064,300.0
2012-11-08 13:00:00,28.25,28.25,28.21,28.21,200.0,23.3146,23.3146,23.2816,23.2816,200.0
2012-11-08 13:30:00,28.24,28.24,28.18,28.18,500.0,23.3064,23.3064,23.2569,23.2569,500.0
2012-11-08 14:00:00,28.2,28.2,28.2,28.2,300.0,23.2734,23.2734,23.2734,23.2734,300.0
2012-11-08 14:30:00,28.2,28.2,28.2,28.2,100.0,23.2734,23.2734,23.2734,23.2734,100.0
2012-11-08 15:00:00,28.28,28.28,28.28,28.28,200.0,23.3394,23.3394,23.3394,23.3394,200.0
2012-11-08 15:30:00,28.22,28.22,28.02,28.04,3300.0,23.2899,23.2899,23.1248,23.1413,3300.0
2012-11-09 09:30:00,27.95,28.18,27.94,27.95,700.0,23.0671,23.2569,23.0588,23.0671,700.0
2012-11-09 10:00:00,28.07,28.07,28.0,28.06,500.0,23.1661,23.1661,23.1083,23.1578,500.0
2012-11-09 10:30:00,28.18,28.19,28.13,28.19,400.0,23.2569,23.2651,23.2156,23.2651,400.0
2012-11-09 11:00:00,28.16,28.16,28.15,28.15,300.0,23.2404,23.2404,23.2321,23.2321,300.0
2012-11-09 11:30:00,28.11,28.18,28.1,28.18,300.0,23.1991,23.2569,23.1908,23.2569,300.0
2012-11-09 12:00:00,28.13,28.26,28.12,28.14,13800.0,23.2156,23.3229,23.2074,23.2239,13800.0
2012-11-09 12:30:00,28.16,28.16,28.16,28.16,100.0,23.2404,23.2404,23.2404,23.2404,100.0
2012-11-09 13:00:00,28.03,28.03,27.94,28.0,1300.0,23.1331,23.1331,23.0588,23.1083,1300.0
2012-11-09 13:30:00,28.04,28.04,28.0,28.04,400.0,23.1413,23.1413,23.1083,23.1413,400.0
2012-11-09 14:00:00,28.11,28.11,28.03,28.07,500.0,23.1991,23.1991,23.1331,23.1661,500.0
2012-11-09 14:30:00,28.11,28.11,28.11,28.11,100.0,23.1991,23.1991,23.1991,23.1991,100.0
2012-11-09 15:00:00,28.06,28.06,28.02,28.04,700.0,23.1578,23.1578,23.1248,23.1413,700.0
2012-11-09 15:30:00,28.11,28.13,27.99,27.99,1700.0,23.1991,23.2156,23.1001,23.1001,1700.0
2012-11-12 09:30:00,28.3,28.3,28.3,28.3,100.0,23.3559,23.3559,23.3559,23.3559,100.0
2012-11-12 10:00:00,28.22,28.22,28.03,28.03,200.0,23.2899,23.2899,23.1331,23.1331,200.0
2012-11-12 10:30:00,28.07,28.16,28.07,28.09,500.0,23.1661,23.2404,23.1661,23.1826,500.0
2012-11-12 11:00:00,28.09,28.09,28.05,28.06,500.0,23.1826,23.1826,23.1496,23.1578,500.0
2012-11-12 11:30:00,28.06,28.06,28.06,28.06,100.0,23.1578,23.1578,23.1578,23.1578,100.0
2012-11-12 12:00:00,28.06,28.06,28.06,28.06,0.0,23.1578,23.1578,23.1578,23.1578,0.0
2012-11-12 12:30:00,28.06,28.06,28.06,28.06,0.0,23.1578,23.1578,23.1578,23.1578,0.0
2012-11-12 13:00:00,28.06,28.06,28.06,28.06,0.0,23.1578,23.1578,23.1578,23.1578,0.0
2012-11-12 13:30:00,28.15,28.15,28.15,28.15,100.0,23.2321,23.2321,23.2321,23.2321,100.0
2012-11-12 14:00:00,28.13,28.13,28.03,28.03,200.0,23.2156,23.2156,23.1331,23.1331,200.0
2012-11-12 14:30:00,28.03,28.03,28.03,28.03,0.0,23.1331,23.1331,23.1331,23.1331,0.0
2012-11-12 15:00:00,28.05,28.11,28.01,28.11,400.0,23.1496,23.1991,23.1166,23.1991,400.0
2012-11-12 15:30:00,28.11,28.13,28.03,28.13,1300.0,23.1991,23.2156,23.1331,23.2156,1300.0
2012-11-13 09:30:00,25.86,26.43,23.47,25.72,63900.0,21.4395,21.9121,19.458,21.3234,63900.0
2012-11-13 10:00:00,25.77,27.24,25.62,27.02,34600.0,21.3649,22.5836,21.2405,22.4012,34600.0
2012-11-13 10:30:00,27.15,27.15,26.32,26.55,18700.0,22.509,22.509,21.8209,22.0116,18700.0
2012-11-13 11:00:00,26.55,26.88,26.3,26.33,17000.0,22.0116,22.2851,21.8043,21.8292,17000.0
2012-11-13 11:30:00,26.32,26.75,26.32,26.69,7000.0,21.8209,22.1774,21.8209,22.1276,7000.0
2012-11-13 12:00:00,26.73,26.8,26.62,26.65,11300.0,22.1608,22.2188,22.0696,22.0945,11300.0
2012-11-13 12:30:00,26.6,26.75,26.57,26.75,2300.0,22.053,22.1774,22.0281,22.1774,2300.0
2012-11-13 13:00:00,26.75,26.83,26.7,26.83,21200.0,22.1774,22.2437,22.1359,22.2437,21200.0
2012-11-13 13:30:00,26.82,27.12,26.81,27.05,33400.0,22.2354,22.4841,22.2271,22.4261,33400.0
2012-11-13 14:00:00,27.03,27.08,26.89,26.94,6900.0,22.4095,22.451,22.2934,22.3349,6900.0
2012-11-13 14:30:00,26.96,27.0,26.82,26.86,5300.0,22.3515,22.3846,22.2354,22.2686,5300.0
2012-11-13 15:00:00,26.86,26.99,26.85,26.95,5000.0,22.2686,22.3763,22.2603,22.3432,5000.0
2012-11-13 15:30:00,26.95,27.03,26.25,26.31,27400.0,22.3432,22.4095,21.7628,21.8126,27400.0
2012-11-14 09:30:00,26.91,26.91,26.39,26.67,5100.0,22.31,22.31,21.8789,22.111,5100.0
2012-11-14 10:00:00,26.67,26.67,26.42,26.47,4700.0,22.111,22.111,21.9038,21.9452,4700.0
2012-11-14 10:30:00,26.44,26.45,26.23,26.24,4300.0,21.9204,21.9286,21.7463,21.7545,4300.0
2012-11-14 11:00:00,26.26,26.47,26.26,26.39,3500.0,21.7711,21.9452,21.7711,21.8789,3500.0
2012-11-14 11:30:00,26.39,26.49,26.25,26.25,4100.0,21.8789,21.9618,21.7628,21.7628,4100.0
2012-11-14 12:00:00,26.23,26.23,26.05,26.15,3300.0,21.7463,21.7463,21.597,21.6799,3300.0
2012-11-14 12:30:00,26.14,26.16,26.14,26.16,1300.0,21.6716,21.6882,21.6716,21.6882,1300.0
2012-11-14 13:00:00,26.16,26.16,26.16,26.16,700.0,21.6882,21.6882,21.6882,21.6882,700.0
2012-11-14 13:30:00,26.16,26.24,26.05,26.12,6000.0,21.6882,21.7545,21.597,21.6551,6000.0
2012-11-14 14:00:00,26.17,26.18,26.02,26.02,6100.0,21.6965,21.7048,21.5721,21.5721,6100.0
2012-11-14 14:30:00,26.03,26.1,26.02,26.03,2100.0,21.5804,21.6385,21.5721,21.5804,2100.0
2012-11-14 15:00:00,26.01,26.05,26.0,26.05,3800.0,21.5639,21.597,21.5556,21.597,3800.0
2012-11-14 15:30:00,26.06,26.18,26.0,26.0,11700.0,21.6053,21.7048,21.5556,21.5556,11700.0
2012-11-15 09:30:00,26.09,26.1,25.92,25.94,7600.0,21.6302,21.6385,21.4892,21.5058,7600.0
2012-11-15 10:00:00,25.94,26.03,25.86,25.87,5400.0,21.5058,21.5804,21.4395,21.4478,5400.0
2012-11-15 10:30:00,25.87,25.94,25.8,25.85,5100.0,21.4478,21.5058,21.3898,21.4312,5100.0
2012-11-15 11:00:00,25.8,25.85,25.68,25.68,6300.0,21.3898,21.4312,21.2903,21.2903,6300.0
2012-11-15 11:30:00,25.7,25.7,25.5,25.62,6100.0,21.3068,21.3068,21.141,21.2405,6100.0
2012-11-15 12:00:00,25.63,25.69,25.53,25.6,4700.0,21.2488,21.2986,21.1659,21.2239,4700.0
2012-11-15 12:30:00,25.61,25.61,25.41,25.47,6300.0,21.2322,21.2322,21.0664,21.1162,6300.0
2012-11-15 13:00:00,25.47,25.58,25.47,25.49,6500.0,21.1162,21.2074,21.1162,21.1327,6500.0
2012-11-15 13:30:00,25.48,25.71,25.47,25.61,6400.0,21.1245,21.3151,21.1162,21.2322,6400.0
2012-11-15 14:00:00,25.59,25.68,25.51,25.51,9900.0,21.2157,21.2903,21.1493,21.1493,9900.0
2012-11-15 14:30:00,25.48,25.53,25.38,25.44,7900.0,21.1245,21.1659,21.0415,21.0913,7900.0
2012-11-15 15:00:00,25.44,25.51,25.41,25.41,10600.0,21.0913,21.1493,21.0664,21.0664,10600.0
2012-11-15 15:30:00,25.4,25.42,25.11,25.22,31300.0,21.0581,21.0747,20.8177,20.9089,31300.0
2012-11-16 09:30:00,25.2,25.49,25.14,25.25,8100.0,20.8923,21.1327,20.8426,20.9338,8100.0
2012-11-16 10:00:00,25.26,25.32,25.07,25.28,5300.0,20.9421,20.9918,20.7845,20.9586,5300.0
2012-11-16 10:30:00,25.38,25.43,25.27,25.36,6500.0,21.0415,21.083,20.9504,21.025,6500.0
2012-11-16 11:00:00,25.36,25.43,25.34,25.39,5300.0,21.025,21.083,21.0084,21.0498,5300.0
2012-11-16 11:30:00,25.37,25.55,25.35,25.43,8500.0,21.0333,21.1825,21.0167,21.083,8500.0
2012-11-16 12:00:00,25.44,25.45,25.39,25.4,2600.0,21.0913,21.0996,21.0498,21.0581,2600.0
2012-11-16 12:30:00,25.41,25.52,25.39,25.52,4500.0,21.0664,21.1576,21.0498,21.1576,4500.0
2012-11-16 13:00:00,25.46,25.52,25.41,25.42,1600.0,21.1079,21.1576,21.0664,21.0747,1600.0
2012-11-16 13:30:00,25.45,25.59,25.39,25.59,6600.0,21.0996,21.2157,21.0498,21.2157,6600.0
2012-11-16 14:00:00,25.59,25.59,25.39,25.39,2100.0,21.2157,21.2157,21.0498,21.0498,2100.0
2012-11-16 14:30:00,25.39,25.5,25.39,25.5,5300.0,21.0498,21.141,21.0498,21.141,5300.0
2012-11-16 15:00:00,25.49,25.79,25.45,25.78,11300.0,21.1327,21.3815,21.0996,21.3732,11300.0
2012-11-16 15:30:00,25.78,25.83,25.68,25.74,16000.0,21.3732,21.4146,21.2903,21.34,16000.0
2012-11-19 09:30:00,25.86,26.48,25.85,26.48,9200.0,21.4395,21.9535,21.4312,21.9535,9200.0
2012-11-19 10:00:00,26.5,26.56,26.29,26.38,7300.0,21.9701,22.0198,21.796,21.8706,7300.0
2012-11-19 10:30:00,26.38,26.43,26.35,26.36,2900.0,21.8706,21.9121,21.8457,21.854,2900.0
2012-11-19 11:00:00,26.37,26.46,26.37,26.4,3200.0,21.8623,21.9369,21.8623,21.8872,3200.0
2012-11-19 11:30:00,26.27,26.27,26.09,26.19,3800.0,21.7794,21.7794,21.6302,21.7131,3800.0
2012-11-19 12:00:00,26.19,26.22,25.98,25.98,4300.0,21.7131,21.738,21.539,21.539,4300.0
2012-11-19 12:30:00,25.99,25.99,25.85,25.91,2000.0,21.5473,21.5473,21.4312,21.481,2000.0
2012-11-19 13:00:00,25.87,25.87,25.72,25.73,3500.0,21.4478,21.4478,21.3234,21.3317,3500.0
2012-11-19 13:30:00,25.76,25.78,25.66,25.69,5200.0,21.3566,21.3732,21.2737,21.2986,5200.0
2012-11-19 14:00:00,25.71,25.73,25.62,25.72,4500.0,21.3151,21.3317,21.2405,21.3234,4500.0
2012-11-19 14:30:00,25.73,25.89,25.73,25.85,2900.0,21.3317,21.4644,21.3317,21.4312,2900.0
2012-11-19 15:00:00,25.85,25.92,25.84,25.92,2100.0,21.4312,21.4892,21.4229,21.4892,2100.0
2012-11-19 15:30:00,25.92,26.03,25.89,26.03,12900.0,21.4892,21.5804,21.4644,21.5804,12900.0
2012-11-20 09:30:00,25.82,26.36,25.82,26.35,6900.0,21.4063,21.854,21.4063,21.8457,6900.0
2012-11-20 10:00:00,26.38,26.38,26.12,26.33,7000.0,21.8706,21.8706,21.6551,21.8292,7000.0
2012-11-20 10:30:00,26.34,26.39,26.31,26.34,4600.0,21.8374,21.8789,21.8126,21.8374,4600.0
2012-11-20 11:00:00,26.34,26.43,26.34,26.34,3700.0,21.8374,21.9121,21.8374,21.8374,3700.0
2012-11-20 11:30:00,26.34,26.34,26.2,26.2,4400.0,21.8374,21.8374,21.7214,21.7214,4400.0
2012-11-20 12:00:00,26.11,26.28,26.11,26.28,3100.0,21.6468,21.7877,21.6468,21.7877,3100.0
2012-11-20 12:30:00,26.26,26.3,26.23,26.23,1000.0,21.7711,21.8043,21.7463,21.7463,1000.0
2012-11-20 13:00:00,26.22,26.24,26.19,26.22,4400.0,21.738,21.7545,21.7131,21.738,4400.0
2012-11-20 13:30:00,26.22,26.31,26.16,26.31,3000.0,21.738,21.8126,21.6882,21.8126,3000.0
2012-11-20 14:00:00,26.3,26.3,26.14,26.14,3600.0,21.8043,21.8043,21.6716,21.6716,3600.0
2012-11-20 14:30:00,26.11,26.27,26.11,26.26,4000.0,21.6468,21.7794,21.6468,21.7711,4000.0
2012-11-20 15:00:00,26.24,26.26,26.18,26.26,6600.0,21.7545,21.7711,21.7048,21.7711,6600.0
2012-11-20 15:30:00,26.25,26.25,26.11,26.16,11900.0,21.7628,21.7628,21.6468,21.6882,11900.0
2012-11-21 09:30:00,25.92,26.32,25.91,26.27,5600.0,21.4892,21.8209,21.481,21.7794,5600.0
2012-11-21 10:00:00,26.29,26.31,26.25,26.25,2300.0,21.796,21.8126,21.7628,21.7628,2300.0
2012-11-21 10:30:00,26.24,26.31,26.24,26.27,2300.0,21.7545,21.8126,21.7545,21.7794,2300.0
2012-11-21 11:00:00,26.24,26.25,26.19,26.19,2600.0,21.7545,21.7628,21.7131,21.7131,2600.0
2012-11-21 11:30:00,26.17,26.18,26.1,26.11,2400.0,21.6965,21.7048,21.6385,21.6468,2400.0
2012-11-21 12:00:00,26.09,26.19,26.06,26.19,2400.0,21.6302,21.7131,21.6053,21.7131,2400.0
2012-11-21 12:30:00,26.19,26.24,26.19,26.23,1400.0,21.7131,21.7545,21.7131,21.7463,1400.0
2012-11-21 13:00:00,26.23,26.23,26.18,26.2,1200.0,21.7463,21.7463,21.7048,21.7214,1200.0
2012-11-21 13:30:00,26.24,26.26,26.16,26.19,4200.0,21.7545,21.7711,21.6882,21.7131,4200.0
2012-11-21 14:00:00,26.19,26.19,26.1,26.11,2100.0,21.7131,21.7131,21.6385,21.6468,2100.0
2012-11-21 14:30:00,26.11,26.18,26.1,26.18,1800.0,21.6468,21.7048,21.6385,21.7048,1800.0
2012-11-21 15:00:00,26.18,26.19,26.14,26.17,4800.0,21.7048,21.7131,21.6716,21.6965,4800.0
2012-11-21 15:30:00,26.17,26.21,26.12,26.12,7800.0,21.6965,21.7297,21.6551,21.6551,7800.0
2012-11-23 09:30:00,26.25,26.42,26.19,26.4,14600.0,21.7628,21.9038,21.7131,21.8872,14600.0
2012-11-23 10:00:00,26.38,26.92,26.38,26.9,13300.0,21.8706,22.3183,21.8706,22.3017,13300.0
2012-11-23 10:30:00,26.92,27.02,26.88,27.01,12400.0,22.3183,22.4012,22.2851,22.3929,12400.0
2012-11-23 11:00:00,27.01,27.28,27.01,27.24,10200.0,22.3929,22.6168,22.3929,22.5836,10200.0
2012-11-23 11:30:00,27.24,27.31,27.17,27.3,13900.0,22.5836,22.6416,22.5256,22.6333,13900.0
2012-11-23 12:00:00,27.33,27.33,27.1,27.21,21700.0,22.6582,22.6582,22.4675,22.5587,21700.0
2012-11-23 12:30:00,27.21,27.26,26.97,27.01,8700.0,22.5587,22.6002,22.3598,22.3929,8700.0
2012-11-26 09:30:00,26.95,27.03,26.95,26.96,9100.0,22.3432,22.4095,22.3432,22.3515,9100.0
2012-11-26 10:00:00,26.98,26.99,26.9,26.95,10300.0,22.368,22.3763,22.3017,22.3432,10300.0
2012-11-26 10:30:00,26.95,27.02,26.95,26.98,3700.0,22.3432,22.4012,22.3432,22.368,3700.0
2012-11-26 11:00:00,26.97,27.05,26.96,26.99,5200.0,22.3598,22.4261,22.3515,22.3763,5200.0
2012-11-26 11:30:00,27.02,27.06,26.98,27.05,2700.0,22.4012,22.4344,22.368,22.4261,2700.0
2012-11-26 12:00:00,26.98,27.04,26.96,26.96,2600.0,22.368,22.4178,22.3515,22.3515,2600.0
2012-11-26 12:30:00,26.99,27.04,26.96,27.04,3500.0,22.3763,22.4178,22.3515,22.4178,3500.0
2012-11-26 13:00:00,26.95,27.05,26.93,27.0,3400.0,22.3432,22.4261,22.3266,22.3846,3400.0
2012-11-26 13:30:00,26.97,26.97,26.92,26.93,1100.0,22.3598,22.3598,22.3183,22.3266,1100.0
2012-11-26 14:00:00,26.94,26.97,26.93,26.96,3800.0,22.3349,22.3598,22.3266,22.3515,3800.0
2012-11-26 14:30:00,26.94,26.95,26.92,26.95,2900.0,22.3349,22.3432,22.3183,22.3432,2900.0
2012-11-26 15:00:00,26.95,26.97,26.92,26.95,6500.0,22.3432,22.3598,22.3183,22.3432,6500.0
2012-11-26 15:30:00,26.95,26.97,26.9,26.92,5200.0,22.3432,22.3598,22.3017,22.3183,5200.0
2012-11-27 09:30:00,27.07,27.1,26.98,27.05,9300.0,22.4427,22.4675,22.368,22.4261,9300.0
2012-11-27 10:00:00,27.05,27.17,27.05,27.16,9100.0,22.4261,22.5256,22.4261,22.5173,9100.0
2012-11-27 10:30:00,27.16,27.2,27.15,27.2,7300.0,22.5173,22.5504,22.509,22.5504,7300.0
2012-11-27 11:00:00,27.2,27.23,27.06,27.06,7100.0,22.5504,22.5753,22.4344,22.4344,7100.0
2012-11-27 11:30:00,27.05,27.05,26.94,27.01,5900.0,22.4261,22.4261,22.3349,22.3929,5900.0
2012-11-27 12:00:00,27.03,27.07,27.03,27.07,3800.0,22.4095,22.4427,22.4095,22.4427,3800.0
2012-11-27 12:30:00,27.07,27.08,27.06,27.07,4400.0,22.4427,22.451,22.4344,22.4427,4400.0
2012-11-27 13:00:00,27.07,27.08,27.04,27.04,4400.0,22.4427,22.451,22.4178,22.4178,4400.0
2012-11-27 13:30:00,27.06,27.1,27.05,27.07,4000.0,22.4344,22.4675,22.4261,22.4427,4000.0
2012-11-27 14:00:00,27.08,27.13,27.07,27.07,5800.0,22.451,22.4924,22.4427,22.4427,5800.0
2012-11-27 14:30:00,27.08,27.26,27.08,27.26,4800.0,22.451,22.6002,22.451,22.6002,4800.0
2012-11-27 15:00:00,27.28,27.28,27.21,27.25,9900.0,22.6168,22.6168,22.5587,22.5919,9900.0
2012-11-27 15:30:00,27.24,27.28,27.15,27.17,10000.0,22.5836,22.6168,22.509,22.5256,10000.0
2012-11-28 09:30:00,26.97,27.01,26.94,27.0,8200.0,22.3598,22.3929,22.3349,22.3846,8200.0
2012-11-28 10:00:00,27.01,27.01,26.87,26.94,7400.0,22.3929,22.3929,22.2768,22.3349,7400.0
2012-11-28 10:30:00,26.93,26.96,26.88,26.92,5200.0,22.3266,22.3515,22.2851,22.3183,5200.0
2012-11-28 11:00:00,26.92,26.95,26.86,26.95,7400.0,22.3183,22.3432,22.2686,22.3432,7400.0
2012-11-28 11:30:00,26.98,26.98,26.93,26.98,6400.0,22.368,22.368,22.3266,22.368,6400.0
2012-11-28 12:00:00,26.98,27.2,26.92,27.2,5400.0,22.368,22.5504,22.3183,22.5504,5400.0
2012-11-28 12:30:00,27.17,27.18,26.95,26.97,6100.0,22.5256,22.5339,22.3432,22.3598,6100.0
2012-11-28 13:00:00,26.97,26.97,26.92,26.92,7800.0,22.3598,22.3598,22.3183,22.3183,7800.0
2012-11-28 13:30:00,26.93,27.01,26.9,26.92,5700.0,22.3266,22.3929,22.3017,22.3183,5700.0
2012-11-28 14:00:00,26.9,26.99,26.83,26.99,9200.0,22.3017,22.3763,22.2437,22.3763,9200.0
2012-11-28 14:30:00,26.99,27.05,26.95,26.95,8200.0,22.3763,22.4261,22.3432,22.3432,8200.0
2012-11-28 15:00:00,26.95,27.02,26.95,26.98,10600.0,22.3432,22.4012,22.3432,22.368,10600.0
2012-11-28 15:30:00,27.0,27.02,26.89,26.97,15200.0,22.3846,22.4012,22.2934,22.3598,15200.0
2012-11-29 09:30:00,27.02,27.45,27.02,27.29,8400.0,22.4012,22.7577,22.4012,22.6251,8400.0
2012-11-29 10:00:00,27.33,27.39,27.25,27.29,10600.0,22.6582,22.708,22.5919,22.6251,10600.0
2012-11-29 10:30:00,27.29,27.47,27.28,27.47,5100.0,22.6251,22.7743,22.6168,22.7743,5100.0
2012-11-29 11:00:00,27.49,27.53,27.46,27.49,5400.0,22.7909,22.824,22.766,22.7909,5400.0
2012-11-29 11:30:00,27.5,27.52,27.36,27.41,7400.0,22.7992,22.8157,22.6831,22.7245,7400.0
2012-11-29 12:00:00,27.44,27.51,27.44,27.48,5300.0,22.7494,22.8074,22.7494,22.7826,5300.0
2012-11-29 12:30:00,27.46,27.5,27.45,27.47,2400.0,22.766,22.7992,22.7577,22.7743,2400.0
2012-11-29 13:00:00,27.47,27.55,27.47,27.54,3900.0,22.7743,22.8406,22.7743,22.8323,3900.0
2012-11-29 13:30:00,27.53,27.65,27.53,27.63,3900.0,22.824,22.9235,22.824,22.9069,3900.0
2012-11-29 14:00:00,27.63,27.7,27.63,27.7,7900.0,22.9069,22.965,22.9069,22.965,7900.0
2012-11-29 14:30:00,27.72,27.72,27.7,27.71,4300.0,22.9816,22.9816,22.965,22.9733,4300.0
2012-11-29 15:00:00,27.71,27.71,27.43,27.43,15400.0,22.9733,22.9733,22.7411,22.7411,15400.0
2012-11-29 15:30:00,27.42,27.52,27.4,27.52,11700.0,22.7328,22.8157,22.7163,22.8157,11700.0
2012-11-30 09:30:00,27.72,27.86,27.63,27.86,11800.0,22.9816,23.0976,22.9069,23.0976,11800.0
2012-11-30 10:00:00,27.89,28.02,27.89,27.94,12000.0,23.1225,23.2303,23.1225,23.1639,12000.0
2012-11-30 10:30:00,27.95,28.0,27.9,27.92,7200.0,23.1722,23.2137,23.1308,23.1474,7200.0
2012-11-30 11:00:00,27.92,27.92,27.76,27.83,7500.0,23.1474,23.1474,23.0147,23.0727,7500.0
2012-11-30 11:30:00,27.81,27.87,27.75,27.85,6600.0,23.0562,23.1059,23.0064,23.0893,6600.0
2012-11-30 12:00:00,27.86,27.92,27.86,27.92,2200.0,23.0976,23.1474,23.0976,23.1474,2200.0
2012-11-30 12:30:00,27.92,27.94,27.9,27.9,4300.0,23.1474,23.1639,23.1308,23.1308,4300.0
2012-11-30 13:00:00,27.93,27.94,27.93,27.93,3800.0,23.1557,23.1639,23.1557,23.1557,3800.0
2012-11-30 13:30:00,27.93,27.96,27.9,27.96,4300.0,23.1557,23.1805,23.1308,23.1805,4300.0
2012-11-30 14:00:00,27.96,28.0,27.95,27.95,5000.0,23.1805,23.2137,23.1722,23.1722,5000.0
2012-11-30 14:30:00,27.94,27.98,27.87,27.98,7300.0,23.1639,23.1971,23.1059,23.1971,7300.0
2012-11-30 15:00:00,27.98,28.02,27.92,28.02,6100.0,23.1971,23.2303,23.1474,23.2303,6100.0
2012-11-30 15:30:00,28.02,28.12,28.0,28.01,12500.0,23.2303,23.3132,23.2137,23.222,12500.0
2012-12-03 09:30:00,27.88,28.12,27.88,28.01,2200.0,23.1142,23.3132,23.1142,23.222,2200.0
2012-12-03 10:00:00,28.0,28.06,27.96,28.02,8800.0,23.2137,23.2634,23.1805,23.2303,8800.0
2012-12-03 10:30:00,28.05,28.05,27.98,27.98,3500.0,23.2551,23.2551,23.1971,23.1971,3500.0
2012-12-03 11:00:00,28.03,28.05,27.99,27.99,2700.0,23.2386,23.2551,23.2054,23.2054,2700.0
2012-12-03 11:30:00,28.0,28.07,28.0,28.07,2300.0,23.2137,23.2717,23.2137,23.2717,2300.0
2012-12-03 12:00:00,28.05,28.06,28.05,28.05,1200.0,23.2551,23.2634,23.2551,23.2551,1200.0
2012-12-03 12:30:00,28.07,28.1,28.06,28.1,500.0,23.2717,23.2966,23.2634,23.2966,500.0
2012-12-03 13:00:00,28.05,28.07,28.05,28.06,700.0,23.2551,23.2717,23.2551,23.2634,700.0
2012-12-03 13:30:00,28.06,28.15,28.05,28.05,2500.0,23.2634,23.338,23.2551,23.2551,2500.0
2012-12-03 14:00:00,28.05,28.06,28.02,28.05,2300.0,23.2551,23.2634,23.2303,23.2551,2300.0
2012-12-03 14:30:00,28.07,28.07,28.03,28.06,2000.0,23.2717,23.2717,23.2386,23.2634,2000.0
2012-12-03 15:00:00,28.08,28.08,28.0,28.0,5000.0,23.28,23.28,23.2137,23.2137,5000.0
2012-12-03 15:30:00,28.0,28.14,28.0,28.09,7500.0,23.2137,23.3298,23.2137,23.2883,7500.0
2012-12-04 09:30:00,28.01,28.06,27.98,28.0,8400.0,23.222,23.2634,23.1971,23.2137,8400.0
2012-12-04 10:00:00,28.05,28.09,27.95,27.99,3600.0,23.2551,23.2883,23.1722,23.2054,3600.0
2012-12-04 10:30:00,27.99,28.0,27.96,27.96,6400.0,23.2054,23.2137,23.1805,23.1805,6400.0
2012-12-04 11:00:00,27.97,28.03,27.97,28.0,3500.0,23.1888,23.2386,23.1888,23.2137,3500.0
2012-12-04 11:30:00,28.0,28.06,27.99,28.03,1600.0,23.2137,23.2634,23.2054,23.2386,1600.0
2012-12-04 12:00:00,28.0,28.04,27.99,28.01,2100.0,23.2137,23.2468,23.2054,23.222,2100.0
2012-12-04 12:30:00,28.04,28.04,27.98,27.99,2200.0,23.2468,23.2468,23.1971,23.2054,2200.0
2012-12-04 13:00:00,27.99,28.02,27.98,28.02,4300.0,23.2054,23.2303,23.1971,23.2303,4300.0
2012-12-04 13:30:00,28.02,28.07,28.02,28.07,500.0,23.2303,23.2717,23.2303,23.2717,500.0
2012-12-04 14:00:00,28.05,28.07,28.0,28.0,20000.0,23.2551,23.2717,23.2137,23.2137,20000.0
2012-12-04 14:30:00,28.0,28.0,27.9,27.95,5800.0,23.2137,23.2137,23.1308,23.1722,5800.0
2012-12-04 15:00:00,27.97,28.01,27.97,28.0,9200.0,23.1888,23.222,23.1888,23.2137,9200.0
2012-12-04 15:30:00,28.0,28.02,27.81,27.95,9100.0,23.2137,23.2303,23.0562,23.1722,9100.0
2012-12-05 09:30:00,27.9,27.95,27.75,27.88,8600.0,23.1308,23.1722,23.0064,23.1142,8600.0
2012-12-05 10:00:00,27.9,27.97,27.81,27.83,7100.0,23.1308,23.1888,23.0562,23.0727,7100.0
2012-12-05 10:30:00,27.85,27.92,27.66,27.76,5900.0,23.0893,23.1474,22.9318,23.0147,5900.0
2012-12-05 11:00:00,27.79,27.9,27.65,27.79,6900.0,23.0396,23.1308,22.9235,23.0396,6900.0
2012-12-05 11:30:00,27.79,27.83,27.76,27.82,4500.0,23.0396,23.0727,23.0147,23.0645,4500.0
2012-12-05 12:00:00,27.83,27.99,27.81,27.94,3600.0,23.0727,23.2054,23.0562,23.1639,3600.0
2012-12-05 12:30:00,27.96,28.0,27.95,28.0,4300.0,23.1805,23.2137,23.1722,23.2137,4300.0
2012-12-05 13:00:00,28.03,28.04,27.99,28.0,3800.0,23.2386,23.2468,23.2054,23.2137,3800.0
2012-12-05 13:30:00,28.02,28.05,28.01,28.03,2500.0,23.2303,23.2551,23.222,23.2386,2500.0
2012-12-05 14:00:00,28.03,28.04,28.03,28.04,1200.0,23.2386,23.2468,23.2386,23.2468,1200.0
2012-12-05 14:30:00,28.0,28.03,28.0,28.0,4600.0,23.2137,23.2386,23.2137,23.2137,4600.0
2012-12-05 15:00:00,28.0,28.05,28.0,28.05,5400.0,23.2137,23.2551,23.2137,23.2551,5400.0
2012-12-05 15:30:00,28.02,28.07,27.98,28.07,10500.0,23.2303,23.2717,23.1971,23.2717,10500.0
2012-12-06 09:30:00,28.08,28.48,28.08,28.14,2900.0,23.28,23.6116,23.28,23.3298,2900.0
2012-12-06 10:00:00,28.21,28.21,28.0,28.1,900.0,23.3878,23.3878,23.2137,23.2966,900.0
2012-12-06 10:30:00,28.2,28.23,28.18,28.18,800.0,23.3795,23.4044,23.3629,23.3629,800.0
2012-12-06 11:00:00,28.16,28.16,28.09,28.1,1000.0,23.3463,23.3463,23.2883,23.2966,1000.0
2012-12-06 11:30:00,28.13,28.13,28.08,28.13,600.0,23.3215,23.3215,23.28,23.3215,600.0
2012-12-06 12:00:00,28.16,28.2,28.16,28.17,400.0,23.3463,23.3795,23.3463,23.3546,400.0
2012-12-06 12:30:00,28.11,28.12,28.05,28.05,600.0,23.3049,23.3132,23.2551,23.2551,600.0
2012-12-06 13:00:00,28.02,28.03,28.02,28.03,3000.0,23.2303,23.2386,23.2303,23.2386,3000.0
2012-12-06 13:30:00,28.02,28.03,28.0,28.03,1900.0,23.2303,23.2386,23.2137,23.2386,1900.0
2012-12-06 14:00:00,28.02,28.2,28.0,28.19,4100.0,23.2303,23.3795,23.2137,23.3712,4100.0
2012-12-06 14:30:00,28.19,28.22,28.16,28.22,1100.0,23.3712,23.3961,23.3463,23.3961,1100.0
2012-12-06 15:00:00,28.17,28.18,28.08,28.08,800.0,23.3546,23.3629,23.28,23.28,800.0
2012-12-06 15:30:00,28.07,28.15,28.01,28.15,4800.0,23.2717,23.338,23.222,23.338,4800.0
2012-12-07 09:30:00,28.06,28.11,28.03,28.03,600.0,23.2634,23.3049,23.2386,23.2386,600.0
2012-12-07 10:00:00,28.0,28.01,27.99,28.0,2900.0,23.2137,23.222,23.2054,23.2137,2900.0
2012-12-07 10:30:00,28.0,28.2,28.0,28.11,2300.0,23.2137,23.3795,23.2137,23.3049,2300.0
2012-12-07 11:00:00,28.08,28.15,28.0,28.15,3000.0,23.28,23.338,23.2137,23.338,3000.0
2012-12-07 11:30:00,28.1,28.1,28.1,28.1,100.0,23.2966,23.2966,23.2966,23.2966,100.0
2012-12-07 12:00:00,28.1,28.11,28.09,28.1,800.0,23.2966,23.3049,23.2883,23.2966,800.0
2012-12-07 12:30:00,28.17,28.18,28.17,28.18,300.0,23.3546,23.3629,23.3546,23.3629,300.0
2012-12-07 13:00:00,28.19,28.19,28.15,28.15,300.0,23.3712,23.3712,23.338,23.338,300.0
2012-12-07 13:30:00,28.11,28.11,28.04,28.1,1300.0,23.3049,23.3049,23.2468,23.2966,1300.0
2012-12-07 14:00:00,28.12,28.17,28.12,28.12,1200.0,23.3132,23.3546,23.3132,23.3132,1200.0
2012-12-07 14:30:00,28.11,28.15,28.11,28.11,700.0,23.3049,23.338,23.3049,23.3049,700.0
2012-12-07 15:00:00,28.11,28.15,28.11,28.14,800.0,23.3049,23.338,23.3049,23.3298,800.0
2012-12-07 15:30:00,28.12,28.15,28.1,28.13,2600.0,23.3132,23.338,23.2966,23.3215,2600.0
2012-12-10 09:30:00,28.18,28.18,28.0,28.04,500.0,23.3629,23.3629,23.2137,23.2468,500.0
2012-12-10 10:00:00,28.04,28.09,28.04,28.09,300.0,23.2468,23.2883,23.2468,23.2883,300.0
2012-12-10 10:30:00,28.1,28.16,28.05,28.16,700.0,23.2966,23.3463,23.2551,23.3463,700.0
2012-12-10 11:00:00,28.12,28.14,28.06,28.07,6700.0,23.3132,23.3298,23.2634,23.2717,6700.0
2012-12-10 11:30:00,28.06,28.06,28.01,28.02,1000.0,23.2634,23.2634,23.222,23.2303,1000.0
2012-12-10 12:00:00,28.03,28.04,28.0,28.04,1800.0,23.2386,23.2468,23.2137,23.2468,1800.0
2012-12-10 12:30:00,28.02,28.07,28.02,28.06,3100.0,23.2303,23.2717,23.2303,23.2634,3100.0
2012-12-10 13:00:00,28.09,28.09,28.05,28.05,6700.0,23.2883,23.2883,23.2551,23.2551,6700.0
2012-12-10 13:30:00,28.05,28.06,28.03,28.03,3800.0,23.2551,23.2634,23.2386,23.2386,3800.0
2012-12-10 14:00:00,28.0,28.01,27.98,27.98,4300.0,23.2137,23.222,23.1971,23.1971,4300.0
2012-12-10 14:30:00,27.97,28.02,27.97,28.02,2800.0,23.1888,23.2303,23.1888,23.2303,2800.0
2012-12-10 15:00:00,28.03,28.03,28.0,28.0,10600.0,23.2386,23.2386,23.2137,23.2137,10600.0
2012-12-10 15:30:00,28.0,28.01,27.84,27.84,20200.0,23.2137,23.222,23.081,23.081,20200.0
2012-12-11 09:30:00,28.0,28.05,27.98,28.05,900.0,23.2137,23.2551,23.1971,23.2551,900.0
2012-12-11 10:00:00,28.03,28.03,27.99,28.0,1400.0,23.2386,23.2386,23.2054,23.2137,1400.0
2012-12-11 10:30:00,28.04,28.05,27.99,27.99,1000.0,23.2468,23.2551,23.2054,23.2054,1000.0
2012-12-11 11:00:00,27.99,28.07,27.99,28.06,2200.0,23.2054,23.2717,23.2054,23.2634,2200.0
2012-12-11 11:30:00,28.02,28.05,28.0,28.04,1900.0,23.2303,23.2551,23.2137,23.2468,1900.0
2012-12-11 12:00:00,28.03,28.04,27.97,27.97,3400.0,23.2386,23.2468,23.1888,23.1888,3400.0
2012-12-11 12:30:00,27.95,27.99,27.95,27.95,800.0,23.1722,23.2054,23.1722,23.1722,800.0
2012-12-11 13:00:00,28.01,28.01,27.96,27.96,700.0,23.222,23.222,23.1805,23.1805,700.0
2012-12-11 13:30:00,27.95,27.95,27.92,27.92,400.0,23.1722,23.1722,23.1474,23.1474,400.0
2012-12-11 14:00:00,27.96,27.99,27.95,27.99,900.0,23.1805,23.2054,23.1722,23.2054,900.0
2012-12-11 14:30:00,27.95,27.95,27.94,27.94,900.0,23.1722,23.1722,23.1639,23.1639,900.0
2012-12-11 15:00:00,27.97,28.0,27.97,28.0,2100.0,23.1888,23.2137,23.1888,23.2137,2100.0
2012-12-11 15:30:00,27.97,28.0,27.86,27.93,3800.0,23.1888,23.2137,23.0976,23.1557,3800.0
2012-12-12 09:30:00,28.01,28.12,28.01,28.05,500.0,23.222,23.3132,23.222,23.2551,500.0
2012-12-12 10:00:00,28.04,28.04,28.03,28.03,500.0,23.2468,23.2468,23.2386,23.2386,500.0
2012-12-12 10:30:00,28.0,28.0,27.79,28.0,9300.0,23.2137,23.2137,23.0396,23.2137,9300.0
2012-12-12 11:00:00,28.0,28.02,27.95,28.0,2000.0,23.2137,23.2303,23.1722,23.2137,2000.0
2012-12-12 11:30:00,27.99,28.0,27.99,28.0,1000.0,23.2054,23.2137,23.2054,23.2137,1000.0
2012-12-12 12:00:00,28.0,28.0,28.0,28.0,500.0,23.2137,23.2137,23.2137,23.2137,500.0
2012-12-12 12:30:00,27.99,28.02,27.9,27.97,23900.0,23.2054,23.2303,23.1308,23.1888,23900.0
2012-12-12 13:00:00,27.99,27.99,27.93,27.99,1400.0,23.2054,23.2054,23.1557,23.2054,1400.0
2012-12-12 13:30:00,27.97,27.97,27.89,27.89,1100.0,23.1888,23.1888,23.1225,23.1225,1100.0
2012-12-12 14:00:00,27.9,27.92,27.89,27.9,1100.0,23.1308,23.1474,23.1225,23.1308,1100.0
2012-12-12 14:30:00,27.89,27.97,27.89,27.96,600.0,23.1225,23.1888,23.1225,23.1805,600.0
2012-12-12 15:00:00,27.94,28.0,27.9,27.95,3900.0,23.1639,23.2137,23.1308,23.1722,3900.0
2012-12-12 15:30:00,27.95,27.95,27.92,27.94,4200.0,23.1722,23.1722,23.1474,23.1639,4200.0
2012-12-13 09:30:00,27.95,27.98,27.93,27.94,2300.0,23.1722,23.1971,23.1557,23.1639,2300.0
2012-12-13 10:00:00,27.98,28.03,27.98,28.01,500.0,23.1971,23.2386,23.1971,23.222,500.0
2012-12-13 10:30:00,28.0,28.0,28.0,28.0,100.0,23.2137,23.2137,23.2137,23.2137,100.0
2012-12-13 11:00:00,28.0,28.0,27.96,27.98,700.0,23.2137,23.2137,23.1805,23.1971,700.0
2012-12-13 11:30:00,28.01,28.06,28.0,28.04,1100.0,23.222,23.2634,23.2137,23.2468,1100.0
2012-12-13 12:00:00,28.1,28.1,28.07,28.07,300.0,23.2966,23.2966,23.2717,23.2717,300.0
2012-12-13 12:30:00,28.1,28.1,28.03,28.03,1200.0,23.2966,23.2966,23.2386,23.2386,1200.0
2012-12-13 13:00:00,28.01,28.01,28.0,28.0,200.0,23.222,23.222,23.2137,23.2137,200.0
2012-12-13 13:30:00,27.96,27.98,27.95,27.98,1300.0,23.1805,23.1971,23.1722,23.1971,1300.0
2012-12-13 14:00:00,27.96,27.98,27.93,27.98,1600.0,23.1805,23.1971,23.1557,23.1971,1600.0
2012-12-13 14:30:00,28.02,28.02,27.98,28.0,1000.0,23.2303,23.2303,23.1971,23.2137,1000.0
2012-12-13 15:00:00,28.0,28.0,27.99,28.0,1800.0,23.2137,23.2137,23.2054,23.2137,1800.0
2012-12-13 15:30:00,28.0,28.04,27.99,28.02,11000.0,23.2137,23.2468,23.2054,23.2303,11000.0
2012-12-14 09:30:00,28.09,28.09,27.79,28.04,4800.0,23.2883,23.2883,23.0396,23.2468,4800.0
2012-12-14 10:00:00,28.04,28.04,27.99,28.01,4300.0,23.2468,23.2468,23.2054,23.222,4300.0
2012-12-14 10:30:00,28.01,28.01,28.0,28.0,1900.0,23.222,23.222,23.2137,23.2137,1900.0
2012-12-14 11:00:00,28.0,28.01,27.99,27.99,3800.0,23.2137,23.222,23.2054,23.2054,3800.0
2012-12-14 11:30:00,28.0,28.0,27.98,27.99,3500.0,23.2137,23.2137,23.1971,23.2054,3500.0
2012-12-14 12:00:00,28.0,28.01,27.95,27.95,2000.0,23.2137,23.222,23.1722,23.1722,2000.0
2012-12-14 12:30:00,27.97,27.98,27.95,27.98,1000.0,23.1888,23.1971,23.1722,23.1971,1000.0
2012-12-14 13:00:00,27.94,27.94,27.93,27.94,300.0,23.1639,23.1639,23.1557,23.1639,300.0
2012-12-14 13:30:00,27.98,28.0,27.97,27.97,1300.0,23.1971,23.2137,23.1888,23.1888,1300.0
2012-12-14 14:00:00,27.97,28.0,27.97,27.98,2000.0,23.1888,23.2137,23.1888,23.1971,2000.0
2012-12-14 14:30:00,27.99,28.0,27.98,27.98,2300.0,23.2054,23.2137,23.1971,23.1971,2300.0
2012-12-14 15:00:00,27.98,27.99,27.97,27.98,1500.0,23.1971,23.2054,23.1888,23.1971,1500.0
2012-12-14 15:30:00,27.99,28.0,27.89,27.94,9500.0,23.2054,23.2137,23.1225,23.1639,9500.0
2012-12-17 09:30:00,27.99,28.0,27.96,27.97,4300.0,23.2054,23.2137,23.1805,23.1888,4300.0
2012-12-17 10:00:00,27.98,28.0,27.97,28.0,5100.0,23.1971,23.2137,23.1888,23.2137,5100.0
2012-12-17 10:30:00,27.99,28.01,27.97,28.0,1900.0,23.2054,23.222,23.1888,23.2137,1900.0
2012-12-17 11:00:00,27.99,28.01,27.99,28.0,2100.0,23.2054,23.222,23.2054,23.2137,2100.0
2012-12-17 11:30:00,27.99,28.0,27.98,27.98,600.0,23.2054,23.2137,23.1971,23.1971,600.0
2012-12-17 12:00:00,27.96,28.0,27.96,28.0,2700.0,23.1805,23.2137,23.1805,23.2137,2700.0
2012-12-17 12:30:00,27.99,28.01,27.99,27.99,1600.0,23.2054,23.222,23.2054,23.2054,1600.0
2012-12-17 13:00:00,28.0,28.01,27.99,28.01,1900.0,23.2137,23.222,23.2054,23.222,1900.0
2012-12-17 13:30:00,28.02,28.05,28.01,28.05,1400.0,23.2303,23.2551,23.222,23.2551,1400.0
2012-12-17 14:00:00,28.04,28.05,27.96,27.96,1400.0,23.2468,23.2551,23.1805,23.1805,1400.0
2012-12-17 14:30:00,27.97,27.98,27.94,27.98,1900.0,23.1888,23.1971,23.1639,23.1971,1900.0
2012-12-17 15:00:00,27.98,28.0,27.95,27.95,2100.0,23.1971,23.2137,23.1722,23.1722,2100.0
2012-12-17 15:30:00,27.95,27.98,27.94,27.98,5200.0,23.1722,23.1971,23.1639,23.1971,5200.0
2012-12-18 09:30:00,28.08,28.21,27.98,28.0,2200.0,23.28,23.3878,23.1971,23.2137,2200.0
2012-12-18 10:00:00,28.01,28.07,27.99,28.07,1000.0,23.222,23.2717,23.2054,23.2717,1000.0
2012-12-18 10:30:00,28.12,28.15,28.1,28.1,1200.0,23.3132,23.338,23.2966,23.2966,1200.0
2012-12-18 11:00:00,28.1,28.12,28.05,28.05,4100.0,23.2966,23.3132,23.2551,23.2551,4100.0
2012-12-18 11:30:00,28.12,28.12,27.99,28.0,2100.0,23.3132,23.3132,23.2054,23.2137,2100.0
2012-12-18 12:00:00,28.01,28.02,27.99,27.99,1000.0,23.222,23.2303,23.2054,23.2054,1000.0
2012-12-18 12:30:00,28.0,28.01,27.99,28.0,3300.0,23.2137,23.222,23.2054,23.2137,3300.0
2012-12-18 13:00:00,28.0,28.01,27.99,28.01,2700.0,23.2137,23.222,23.2054,23.222,2700.0
2012-12-18 13:30:00,28.0,28.02,27.99,28.01,3100.0,23.2137,23.2303,23.2054,23.222,3100.0
2012-12-18 14:00:00,28.03,28.03,28.01,28.02,1500.0,23.2386,23.2386,23.222,23.2303,1500.0
2012-12-18 14:30:00,28.04,28.15,28.04,28.15,1500.0,23.2468,23.338,23.2468,23.338,1500.0
2012-12-18 15:00:00,28.15,28.15,28.12,28.13,3800.0,23.338,23.338,23.3132,23.3215,3800.0
2012-12-18 15:30:00,28.14,28.15,28.09,28.09,7700.0,23.3298,23.338,23.2883,23.2883,7700.0
2012-12-19 09:30:00,28.1,28.1,28.04,28.06,500.0,23.2966,23.2966,23.2468,23.2634,500.0
2012-12-19 10:00:00,28.06,28.1,28.06,28.1,700.0,23.2634,23.2966,23.2634,23.2966,700.0
2012-12-19 10:30:00,28.11,28.12,28.08,28.09,2100.0,23.3049,23.3132,23.28,23.2883,2100.0
2012-12-19 11:00:00,28.09,28.11,28.03,28.03,1100.0,23.2883,23.3049,23.2386,23.2386,1100.0
2012-12-19 11:30:00,28.04,28.12,28.02,28.12,3400.0,23.2468,23.3132,23.2303,23.3132,3400.0
2012-12-19 12:00:00,28.11,28.12,28.08,28.08,1900.0,23.3049,23.3132,23.28,23.28,1900.0
2012-12-19 12:30:00,28.1,28.12,28.03,28.03,1700.0,23.2966,23.3132,23.2386,23.2386,1700.0
2012-12-19 13:00:00,28.02,28.05,28.02,28.05,1800.0,23.2303,23.2551,23.2303,23.2551,1800.0
2012-12-19 13:30:00,28.01,28.1,28.0,28.1,3300.0,23.222,23.2966,23.2137,23.2966,3300.0
2012-12-19 14:00:00,28.1,28.1,28.05,28.05,2300.0,23.2966,23.2966,23.2551,23.2551,2300.0
2012-12-19 14:30:00,28.07,28.08,28.04,28.05,1800.0,23.2717,23.28,23.2468,23.2551,1800.0
2012-12-19 15:00:00,28.1,28.13,28.1,28.12,1900.0,23.2966,23.3215,23.2966,23.3132,1900.0
2012-12-19 15:30:00,28.12,28.13,28.06,28.08,6100.0,23.3132,23.3215,23.2634,23.28,6100.0
2012-12-20 09:30:00,28.2,28.2,28.15,28.17,300.0,23.3795,23.3795,23.338,23.3546,300.0
2012-12-20 10:00:00,28.22,28.36,28.22,28.35,1500.0,23.3961,23.5121,23.3961,23.5039,1500.0
2012-12-20 10:30:00,28.35,28.35,28.33,28.33,400.0,23.5039,23.5039,23.4873,23.4873,400.0
2012-12-20 11:00:00,28.33,28.36,28.22,28.26,7800.0,23.4873,23.5121,23.3961,23.4292,7800.0
2012-12-20 11:30:00,28.27,28.31,28.24,28.28,2900.0,23.4375,23.4707,23.4127,23.4458,2900.0
2012-12-20 12:00:00,28.32,28.35,28.28,28.28,600.0,23.479,23.5039,23.4458,23.4458,600.0
2012-12-20 12:30:00,28.22,28.22,28.22,28.22,100.0,23.3961,23.3961,23.3961,23.3961,100.0
2012-12-20 13:00:00,28.27,28.28,28.27,28.28,200.0,23.4375,23.4458,23.4375,23.4458,200.0
2012-12-20 13:30:00,28.35,28.36,28.32,28.36,1800.0,23.5039,23.5121,23.479,23.5121,1800.0
2012-12-20 14:00:00,28.34,28.34,28.22,28.23,1300.0,23.4956,23.4956,23.3961,23.4044,1300.0
2012-12-20 14:30:00,28.24,28.27,28.24,28.26,800.0,23.4127,23.4375,23.4127,23.4292,800.0
2012-12-20 15:00:00,28.25,28.25,28.16,28.16,2600.0,23.421,23.421,23.3463,23.3463,2600.0
2012-12-20 15:30:00,28.16,28.17,28.1,28.15,5600.0,23.3463,23.3546,23.2966,23.338,5600.0
2012-12-21 09:30:00,28.0,28.04,27.96,28.0,7400.0,23.2137,23.2468,23.1805,23.2137,7400.0
2012-12-21 10:00:00,28.01,28.06,28.0,28.06,1800.0,23.222,23.2634,23.2137,23.2634,1800.0
2012-12-21 10:30:00,28.04,28.04,28.01,28.01,800.0,23.2468,23.2468,23.222,23.222,800.0
2012-12-21 11:00:00,28.03,28.03,28.0,28.01,1700.0,23.2386,23.2386,23.2137,23.222,1700.0
2012-12-21 11:30:00,28.02,28.03,28.0,28.03,1600.0,23.2303,23.2386,23.2137,23.2386,1600.0
2012-12-21 12:00:00,28.06,28.06,28.03,28.05,2700.0,23.2634,23.2634,23.2386,23.2551,2700.0
2012-12-21 12:30:00,28.07,28.09,28.06,28.09,1000.0,23.2717,23.2883,23.2634,23.2883,1000.0
2012-12-21 13:00:00,28.09,28.1,28.09,28.1,7900.0,23.2883,23.2966,23.2883,23.2966,7900.0
2012-12-21 13:30:00,28.14,28.25,28.14,28.19,1300.0,23.3298,23.421,23.3298,23.3712,1300.0
2012-12-21 14:00:00,28.17,28.17,28.12,28.14,500.0,23.3546,23.3546,23.3132,23.3298,500.0
2012-12-21 14:30:00,28.14,28.17,28.14,28.17,1200.0,23.3298,23.3546,23.3298,23.3546,1200.0
2012-12-21 15:00:00,28.16,28.18,28.13,28.18,1600.0,23.3463,23.3629,23.3215,23.3629,1600.0
2012-12-21 15:30:00,28.19,28.24,28.18,28.24,10300.0,23.3712,23.4127,23.3629,23.4127,10300.0
2012-12-24 09:30:00,28.19,28.19,28.09,28.09,700.0,23.3712,23.3712,23.2883,23.2883,700.0
2012-12-24 10:00:00,28.0,28.02,27.86,27.99,6700.0,23.2137,23.2303,23.0976,23.2054,6700.0
2012-12-24 10:30:00,28.0,28.01,28.0,28.0,1200.0,23.2137,23.222,23.2137,23.2137,1200.0
2012-12-24 11:00:00,28.0,28.0,27.99,28.0,1200.0,23.2137,23.2137,23.2054,23.2137,1200.0
2012-12-24 11:30:00,28.0,28.0,27.99,27.99,2200.0,23.2137,23.2137,23.2054,23.2054,2200.0
2012-12-24 12:00:00,27.99,28.0,27.97,28.0,5400.0,23.2054,23.2137,23.1888,23.2137,5400.0
2012-12-24 12:30:00,28.01,28.01,27.95,27.97,1600.0,23.222,23.222,23.1722,23.1888,1600.0
2012-12-26 09:30:00,28.01,28.08,27.99,28.08,1000.0,23.222,23.28,23.2054,23.28,1000.0
2012-12-26 10:00:00,28.12,28.12,28.06,28.07,800.0,23.3132,23.3132,23.2634,23.2717,800.0
2012-12-26 10:30:00,28.14,28.16,28.0,28.09,1400.0,23.3298,23.3463,23.2137,23.2883,1400.0
2012-12-26 11:00:00,28.06,28.06,28.02,28.02,200.0,23.2634,23.2634,23.2303,23.2303,200.0
2012-12-26 11:30:00,28.0,28.03,28.0,28.0,3000.0,23.2137,23.2386,23.2137,23.2137,3000.0
2012-12-26 12:00:00,28.1,28.14,28.1,28.14,400.0,23.2966,23.3298,23.2966,23.3298,400.0
2012-12-26 12:30:00,28.13,28.17,28.13,28.17,1100.0,23.3215,23.3546,23.3215,23.3546,1100.0
2012-12-26 13:00:00,28.18,28.19,28.18,28.18,500.0,23.3629,23.3712,23.3629,23.3629,500.0
2012-12-26 13:30:00,28.15,28.15,28.12,28.12,500.0,23.338,23.338,23.3132,23.3132,500.0
2012-12-26 14:00:00,28.14,28.17,28.14,28.14,500.0,23.3298,23.3546,23.3298,23.3298,500.0
2012-12-26 14:30:00,28.12,28.12,28.11,28.11,600.0,23.3132,23.3132,23.3049,23.3049,600.0
2012-12-26 15:00:00,28.09,28.1,28.08,28.08,700.0,23.2883,23.2966,23.28,23.28,700.0
2012-12-26 15:30:00,28.1,28.1,27.98,27.98,2000.0,23.2966,23.2966,23.1971,23.1971,2000.0
2012-12-27 09:30:00,27.92,28.16,27.92,28.15,700.0,23.1474,23.3463,23.1474,23.338,700.0
2012-12-27 10:00:00,28.2,28.28,28.17,28.21,1300.0,23.3795,23.4458,23.3546,23.3878,1300.0
2012-12-27 10:30:00,28.15,28.24,28.15,28.24,1000.0,23.338,23.4127,23.338,23.4127,1000.0
2012-12-27 11:00:00,28.29,28.29,28.23,28.29,900.0,23.4541,23.4541,23.4044,23.4541,900.0
2012-12-27 11:30:00,28.26,28.26,28.15,28.15,1600.0,23.4292,23.4292,23.338,23.338,1600.0
2012-12-27 12:00:00,28.16,28.16,28.05,28.05,600.0,23.3463,23.3463,23.2551,23.2551,600.0
2012-12-27 12:30:00,28.04,28.09,28.01,28.09,800.0,23.2468,23.2883,23.222,23.2883,800.0
2012-12-27 13:00:00,28.09,28.09,28.09,28.09,0.0,23.2883,23.2883,23.2883,23.2883,0.0
2012-12-27 13:30:00,28.06,28.06,28.05,28.05,300.0,23.2634,23.2634,23.2551,23.2551,300.0
2012-12-27 14:00:00,28.05,28.1,28.05,28.1,400.0,23.2551,23.2966,23.2551,23.2966,400.0
2012-12-27 14:30:00,28.1,28.23,28.1,28.14,2300.0,23.2966,23.4044,23.2966,23.3298,2300.0
2012-12-27 15:00:00,28.15,28.15,28.07,28.13,2200.0,23.338,23.338,23.2717,23.3215,2200.0
2012-12-27 15:30:00,28.11,28.34,28.09,28.29,5600.0,23.3049,23.4956,23.2883,23.4541,5600.0
2012-12-28 09:30:00,28.15,28.33,28.15,28.2,1300.0,23.338,23.4873,23.338,23.3795,1300.0
2012-12-28 10:00:00,28.22,28.23,28.18,28.19,700.0,23.3961,23.4044,23.3629,23.3712,700.0
2012-12-28 10:30:00,28.18,28.21,28.11,28.11,1100.0,23.3629,23.3878,23.3049,23.3049,1100.0
2012-12-28 11:00:00,28.12,28.17,28.12,28.16,1400.0,23.3132,23.3546,23.3132,23.3463,1400.0
2012-12-28 11:30:00,28.15,28.17,28.15,28.15,1000.0,23.338,23.3546,23.338,23.338,1000.0
2012-12-28 12:00:00,28.16,28.19,28.16,28.18,500.0,23.3463,23.3712,23.3463,23.3629,500.0
2012-12-28 12:30:00,28.18,28.18,28.16,28.17,900.0,23.3629,23.3629,23.3463,23.3546,900.0
2012-12-28 13:00:00,28.18,28.2,28.18,28.2,1300.0,23.3629,23.3795,23.3629,23.3795,1300.0
2012-12-28 13:30:00,28.19,28.25,28.18,28.22,1200.0,23.3712,23.421,23.3629,23.3961,1200.0
2012-12-28 14:00:00,28.25,28.25,28.24,28.24,200.0,23.421,23.421,23.4127,23.4127,200.0
2012-12-28 14:30:00,28.21,28.21,28.12,28.14,1400.0,23.3878,23.3878,23.3132,23.3298,1400.0
2012-12-28 15:00:00,28.15,28.24,28.15,28.23,1100.0,23.338,23.4127,23.338,23.4044,1100.0
2012-12-28 15:30:00,28.19,28.22,28.06,28.19,4800.0,23.3712,23.3961,23.2634,23.3712,4800.0
2012-12-31 09:30:00,28.0,28.09,28.0,28.09,2300.0,23.2137,23.2883,23.2137,23.2883,2300.0
2012-12-31 10:00:00,28.04,28.24,28.04,28.24,800.0,23.2468,23.4127,23.2468,23.4127,800.0
2012-12-31 10:30:00,28.29,28.35,28.29,28.35,800.0,23.4541,23.5039,23.4541,23.5039,800.0
2012-12-31 11:00:00,28.35,28.46,28.32,28.32,1200.0,23.5039,23.5951,23.479,23.479,1200.0
2012-12-31 11:30:00,28.29,28.29,28.23,28.28,700.0,23.4541,23.4541,23.4044,23.4458,700.0
2012-12-31 12:00:00,28.32,28.38,28.32,28.36,400.0,23.479,23.5287,23.479,23.5121,400.0
2012-12-31 12:30:00,28.38,28.39,28.19,28.19,3900.0,23.5287,23.537,23.3712,23.3712,3900.0
2012-12-31 13:00:00,28.15,28.24,28.15,28.24,700.0,23.338,23.4127,23.338,23.4127,700.0
2012-12-31 13:30:00,28.27,28.27,28.17,28.17,1100.0,23.4375,23.4375,23.3546,23.3546,1100.0
2012-12-31 14:00:00,28.18,28.18,28.14,28.18,600.0,23.3629,23.3629,23.3298,23.3629,600.0
2012-12-31 14:30:00,28.16,28.19,28.16,28.18,400.0,23.3463,23.3712,23.3463,23.3629,400.0
2012-12-31 15:00:00,28.2,28.2,28.15,28.15,1000.0,23.3795,23.3795,23.338,23.338,1000.0
2012-12-31 15:30:00,28.16,28.28,28.07,28.15,4200.0,23.3463,23.4458,23.2717,23.338,4200.0
2013-01-02 09:30:00,28.35,28.49,28.34,28.46,4400.0,23.5039,23.6199,23.4956,23.5951,4400.0
2013-01-02 10:00:00,28.48,28.5,28.44,28.44,2800.0,23.6116,23.6282,23.5785,23.5785,2800.0
2013-01-02 10:30:00,28.44,28.44,28.42,28.43,1700.0,23.5785,23.5785,23.5619,23.5702,1700.0
2013-01-02 11:00:00,28.44,28.44,28.4,28.41,4800.0,23.5785,23.5785,23.5453,23.5536,4800.0
2013-01-02 11:30:00,28.42,28.46,28.41,28.45,3600.0,23.5619,23.5951,23.5536,23.5868,3600.0
2013-01-02 12:00:00,28.45,28.74,28.45,28.74,6800.0,23.5868,23.8272,23.5868,23.8272,6800.0
2013-01-02 12:30:00,28.75,28.76,28.7,28.74,3700.0,23.8355,23.8438,23.794,23.8272,3700.0
2013-01-02 13:00:00,28.74,28.79,28.72,28.79,10900.0,23.8272,23.8686,23.8106,23.8686,10900.0
2013-01-02 13:30:00,28.79,28.85,28.79,28.85,1000.0,23.8686,23.9184,23.8686,23.9184,1000.0
2013-01-02 14:00:00,28.86,28.97,28.86,28.97,3000.0,23.9267,24.0179,23.9267,24.0179,3000.0
2013-01-02 14:30:00,28.99,28.99,28.88,28.88,1600.0,24.0345,24.0345,23.9433,23.9433,1600.0
2013-01-02 15:00:00,28.9,28.91,28.9,28.9,1000.0,23.9598,23.9681,23.9598,23.9598,1000.0
2013-01-02 15:30:00,28.9,28.97,28.89,28.91,19500.0,23.9598,24.0179,23.9516,23.9681,19500.0
2013-01-03 09:30:00,28.85,29.06,28.85,29.0,3500.0,23.9184,24.0925,23.9184,24.0427,3500.0
2013-01-03 10:00:00,28.97,29.0,28.97,28.99,1400.0,24.0179,24.0427,24.0179,24.0345,1400.0
2013-01-03 10:30:00,28.99,29.31,28.99,29.31,1100.0,24.0345,24.2998,24.0345,24.2998,1100.0
2013-01-03 11:00:00,29.28,29.31,29.25,29.26,2600.0,24.2749,24.2998,24.25,24.2583,2600.0
2013-01-03 11:30:00,29.26,29.27,29.16,29.17,3200.0,24.2583,24.2666,24.1754,24.1837,3200.0
2013-01-03 12:00:00,29.19,29.2,29.16,29.2,1400.0,24.2003,24.2086,24.1754,24.2086,1400.0
2013-01-03 12:30:00,29.2,29.2,29.19,29.19,3800.0,24.2086,24.2086,24.2003,24.2003,3800.0
2013-01-03 13:00:00,29.19,29.24,29.19,29.24,1900.0,24.2003,24.2417,24.2003,24.2417,1900.0
2013-01-03 13:30:00,29.28,29.36,29.28,29.33,3200.0,24.2749,24.3412,24.2749,24.3163,3200.0
2013-01-03 14:00:00,29.33,29.33,29.18,29.26,3900.0,24.3163,24.3163,24.192,24.2583,3900.0
2013-01-03 14:30:00,29.26,29.4,29.25,29.4,4600.0,24.2583,24.3744,24.25,24.3744,4600.0
2013-01-03 15:00:00,29.4,29.43,29.36,29.38,6900.0,24.3744,24.3992,24.3412,24.3578,6900.0
2013-01-03 15:30:00,29.38,29.41,29.25,29.25,13000.0,24.3578,24.3827,24.25,24.25,13000.0
2013-01-04 09:30:00,29.24,29.46,29.24,29.42,2700.0,24.2417,24.4241,24.2417,24.391,2700.0
2013-01-04 10:00:00,29.4,29.43,29.35,29.43,700.0,24.3744,24.3992,24.3329,24.3992,700.0
2013-01-04 10:30:00,29.44,29.64,29.44,29.63,1300.0,24.4075,24.5733,24.4075,24.5651,1300.0
2013-01-04 11:00:00,29.59,29.71,29.54,29.54,3000.0,24.5319,24.6314,24.4904,24.4904,3000.0
2013-01-04 11:30:00,29.49,29.51,29.48,29.48,1400.0,24.449,24.4656,24.4407,24.4407,1400.0
2013-01-04 12:00:00,29.48,29.51,29.31,29.31,2200.0,24.4407,24.4656,24.2998,24.2998,2200.0
2013-01-04 12:30:00,29.32,29.35,29.32,29.35,900.0,24.308,24.3329,24.308,24.3329,900.0
2013-01-04 13:00:00,29.42,29.49,29.4,29.44,1100.0,24.391,24.449,24.3744,24.4075,1100.0
2013-01-04 13:30:00,29.46,29.46,29.43,29.43,500.0,24.4241,24.4241,24.3992,24.3992,500.0
2013-01-04 14:00:00,29.44,29.45,29.41,29.42,900.0,24.4075,24.4158,24.3827,24.391,900.0
2013-01-04 14:30:00,29.46,29.47,29.46,29.47,400.0,24.4241,24.4324,24.4241,24.4324,400.0
2013-01-04 15:00:00,29.47,29.49,29.45,29.48,1900.0,24.4324,24.449,24.4158,24.4407,1900.0
2013-01-04 15:30:00,29.49,29.57,29.45,29.45,15900.0,24.449,24.5153,24.4158,24.4158,15900.0
2013-01-07 09:30:00,29.55,29.66,29.51,29.65,3000.0,24.4987,24.5899,24.4656,24.5816,3000.0
2013-01-07 10:00:00,29.59,29.59,29.47,29.51,700.0,24.5319,24.5319,24.4324,24.4656,700.0
2013-01-07 10:30:00,29.51,29.61,29.51,29.59,1400.0,24.4656,24.5485,24.4656,24.5319,1400.0
2013-01-07 11:00:00,29.63,29.71,29.63,29.65,1800.0,24.5651,24.6314,24.5651,24.5816,1800.0
2013-01-07 11:30:00,29.77,29.77,29.73,29.73,700.0,24.6811,24.6811,24.648,24.648,700.0
2013-01-07 12:00:00,29.72,29.72,29.62,29.62,900.0,24.6397,24.6397,24.5568,24.5568,900.0
2013-01-07 12:30:00,29.63,29.67,29.58,29.63,3700.0,24.5651,24.5982,24.5236,24.5651,3700.0
2013-01-07 13:00:00,29.62,29.62,29.56,29.58,3100.0,24.5568,24.5568,24.507,24.5236,3100.0
2013-01-07 13:30:00,29.58,29.58,29.58,29.58,0.0,24.5236,24.5236,24.5236,24.5236,0.0
2013-01-07 14:00:00,29.55,29.55,29.5,29.55,18500.0,24.4987,24.4987,24.4573,24.4987,18500.0
2013-01-07 14:30:00,29.49,29.49,29.49,29.49,100.0,24.449,24.449,24.449,24.449,100.0
2013-01-07 15:00:00,29.51,29.53,29.47,29.5,6700.0,24.4656,24.4821,24.4324,24.4573,6700.0
2013-01-07 15:30:00,29.52,29.7,29.5,29.66,6700.0,24.4739,24.6231,24.4573,24.5899,6700.0
2013-01-08 09:30:00,29.6,29.61,29.51,29.61,2300.0,24.5402,24.5485,24.4656,24.5485,2300.0
2013-01-08 10:00:00,29.61,29.61,29.57,29.6,1800.0,24.5485,24.5485,24.5153,24.5402,1800.0
2013-01-08 10:30:00,29.57,29.57,29.53,29.53,1400.0,24.5153,24.5153,24.4821,24.4821,1400.0
2013-01-08 11:00:00,29.53,29.61,29.5,29.59,1800.0,24.4821,24.5485,24.4573,24.5319,1800.0
2013-01-08 11:30:00,29.6,29.6,29.56,29.59,1500.0,24.5402,24.5402,24.507,24.5319,1500.0
2013-01-08 12:00:00,29.58,29.58,29.55,29.56,1500.0,24.5236,24.5236,24.4987,24.507,1500.0
2013-01-08 12:30:00,29.55,29.56,29.55,29.56,400.0,24.4987,24.507,24.4987,24.507,400.0
2013-01-08 13:00:00,29.62,29.65,29.62,29.65,300.0,24.5568,24.5816,24.5568,24.5816,300.0
2013-01-08 13:30:00,29.64,29.64,29.61,29.61,500.0,24.5733,24.5733,24.5485,24.5485,500.0
2013-01-08 14:00:00,29.6,29.62,29.59,29.61,700.0,24.5402,24.5568,24.5319,24.5485,700.0
2013-01-08 14:30:00,29.61,29.63,29.6,29.6,1800.0,24.5485,24.5651,24.5402,24.5402,1800.0
2013-01-08 15:00:00,29.6,29.63,29.6,29.62,1800.0,24.5402,24.5651,24.5402,24.5568,1800.0
2013-01-08 15:30:00,29.62,29.63,29.61,29.62,2900.0,24.5568,24.5651,24.5485,24.5568,2900.0
2013-01-09 09:30:00,29.74,29.96,29.7,29.96,1700.0,24.6563,24.8386,24.6231,24.8386,1700.0
2013-01-09 10:00:00,29.95,29.99,29.95,29.99,600.0,24.8304,24.8635,24.8304,24.8635,600.0
2013-01-09 10:30:00,29.99,30.02,29.99,30.01,2400.0,24.8635,24.8884,24.8635,24.8801,2400.0
2013-01-09 11:00:00,30.02,30.21,30.0,30.0,2500.0,24.8884,25.0459,24.8718,24.8718,2500.0
2013-01-09 11:30:00,30.0,30.05,30.0,30.05,400.0,24.8718,24.9133,24.8718,24.9133,400.0
2013-01-09 12:00:00,30.02,30.02,30.02,30.02,100.0,24.8884,24.8884,24.8884,24.8884,100.0
2013-01-09 12:30:00,30.02,30.02,30.01,30.01,400.0,24.8884,24.8884,24.8801,24.8801,400.0
2013-01-09 13:00:00,30.02,30.02,29.98,29.98,400.0,24.8884,24.8884,24.8552,24.8552,400.0
2013-01-09 13:30:00,30.0,30.0,29.97,29.97,1700.0,24.8718,24.8718,24.8469,24.8469,1700.0
2013-01-09 14:00:00,29.98,29.98,29.96,29.96,1400.0,24.8552,24.8552,24.8386,24.8386,1400.0
2013-01-09 14:30:00,29.97,30.01,29.97,29.99,5400.0,24.8469,24.8801,24.8469,24.8635,5400.0
2013-01-09 15:00:00,29.99,29.99,29.97,29.97,2200.0,24.8635,24.8635,24.8469,24.8469,2200.0
2013-01-09 15:30:00,29.97,30.01,29.97,30.0,6100.0,24.8469,24.8801,24.8469,24.8718,6100.0
2013-01-10 09:30:00,30.1,30.4,30.0,30.35,21700.0,24.9547,25.2034,24.8718,25.162,21700.0
2013-01-10 10:00:00,30.33,30.36,30.33,30.36,500.0,25.1454,25.1703,25.1454,25.1703,500.0
2013-01-10 10:30:00,30.34,30.42,30.34,30.38,1900.0,25.1537,25.22,25.1537,25.1869,1900.0
2013-01-10 11:00:00,30.35,30.37,30.35,30.35,1600.0,25.162,25.1786,25.162,25.162,1600.0
2013-01-10 11:30:00,30.35,30.35,30.32,30.33,1900.0,25.162,25.162,25.1371,25.1454,1900.0
2013-01-10 12:00:00,30.33,30.33,30.29,30.31,4300.0,25.1454,25.1454,25.1122,25.1288,4300.0
2013-01-10 12:30:00,30.3,30.35,30.28,30.35,1500.0,25.1205,25.162,25.1039,25.162,1500.0
2013-01-10 13:00:00,30.34,30.34,30.3,30.3,1200.0,25.1537,25.1537,25.1205,25.1205,1200.0
2013-01-10 13:30:00,30.3,30.31,30.3,30.31,400.0,25.1205,25.1288,25.1205,25.1288,400.0
2013-01-10 14:00:00,30.31,30.31,30.28,30.3,800.0,25.1288,25.1288,25.1039,25.1205,800.0
2013-01-10 14:30:00,30.32,30.41,30.3,30.41,2300.0,25.1371,25.2117,25.1205,25.2117,2300.0
2013-01-10 15:00:00,30.41,30.48,30.41,30.47,4500.0,25.2117,25.2698,25.2117,25.2615,4500.0
2013-01-10 15:30:00,30.48,30.49,30.15,30.2,14400.0,25.2698,25.278,24.9962,25.0376,14400.0
2013-01-11 09:30:00,29.95,29.98,29.95,29.98,900.0,24.8304,24.8552,24.8304,24.8552,900.0
2013-01-11 10:00:00,30.01,30.02,29.99,30.0,1100.0,24.8801,24.8884,24.8635,24.8718,1100.0
2013-01-11 10:30:00,29.99,30.01,29.99,29.99,1300.0,24.8635,24.8801,24.8635,24.8635,1300.0
2013-01-11 11:00:00,30.02,30.02,30.02,30.02,100.0,24.8884,24.8884,24.8884,24.8884,100.0
2013-01-11 11:30:00,30.02,30.02,30.01,30.01,300.0,24.8884,24.8884,24.8801,24.8801,300.0
2013-01-11 12:00:00,29.99,30.0,29.95,29.95,1100.0,24.8635,24.8718,24.8304,24.8304,1100.0
2013-01-11 12:30:00,29.93,29.93,29.82,29.82,1400.0,24.8138,24.8138,24.7226,24.7226,1400.0
2013-01-11 13:00:00,29.78,29.8,29.76,29.78,1600.0,24.6894,24.706,24.6728,24.6894,1600.0
2013-01-11 13:30:00,29.79,29.82,29.74,29.75,1300.0,24.6977,24.7226,24.6563,24.6645,1300.0
2013-01-11 14:00:00,29.75,29.83,29.75,29.81,2500.0,24.6645,24.7309,24.6645,24.7143,2500.0
2013-01-11 14:30:00,29.78,29.82,29.78,29.78,1700.0,24.6894,24.7226,24.6894,24.6894,1700.0
2013-01-11 15:00:00,29.77,29.81,29.77,29.8,2500.0,24.6811,24.7143,24.6811,24.706,2500.0
2013-01-11 15:30:00,29.8,30.04,29.8,30.03,16600.0,24.706,24.905,24.706,24.8967,16600.0
2013-01-14 09:30:00,29.92,29.92,29.8,29.83,1100.0,24.8055,24.8055,24.706,24.7309,1100.0
2013-01-14 10:00:00,29.85,29.85,29.78,29.78,600.0,24.7474,24.7474,24.6894,24.6894,600.0
2013-01-14 10:30:00,29.76,29.85,29.76,29.83,800.0,24.6728,24.7474,24.6728,24.7309,800.0
2013-01-14 11:00:00,29.82,29.82,29.79,29.8,500.0,24.7226,24.7226,24.6977,24.706,500.0
2013-01-14 11:30:00,29.8,29.9,29.8,29.89,800.0,24.706,24.7889,24.706,24.7806,800.0
2013-01-14 12:00:00,29.93,29.94,29.92,29.92,500.0,24.8138,24.8221,24.8055,24.8055,500.0
2013-01-14 12:30:00,29.89,29.92,29.89,29.92,300.0,24.7806,24.8055,24.7806,24.8055,300.0
2013-01-14 13:00:00,29.93,29.97,29.86,29.97,700.0,24.8138,24.8469,24.7557,24.8469,700.0
2013-01-14 13:30:00,30.0,30.01,29.78,29.78,1000.0,24.8718,24.8801,24.6894,24.6894,1000.0
2013-01-14 14:00:00,29.77,29.77,29.64,29.69,2800.0,24.6811,24.6811,24.5733,24.6148,2800.0
2013-01-14 14:30:00,29.7,29.82,29.67,29.82,1600.0,24.6231,24.7226,24.5982,24.7226,1600.0
2013-01-14 15:00:00,29.82,29.82,29.71,29.74,2400.0,24.7226,24.7226,24.6314,24.6563,2400.0
2013-01-14 15:30:00,29.77,29.77,29.57,29.59,4800.0,24.6811,24.6811,24.5153,24.5319,4800.0
2013-01-15 09:30:00,29.61,29.61,29.46,29.51,1000.0,24.5485,24.5485,24.4241,24.4656,1000.0
2013-01-15 10:00:00,29.63,29.65,29.54,29.57,1900.0,24.5651,24.5816,24.4904,24.5153,1900.0
2013-01-15 10:30:00,29.57,29.57,29.54,29.54,800.0,24.5153,24.5153,24.4904,24.4904,800.0
2013-01-15 11:00:00,29.57,29.57,29.53,29.53,800.0,24.5153,24.5153,24.4821,24.4821,800.0
2013-01-15 11:30:00,29.51,29.6,29.49,29.55,1600.0,24.4656,24.5402,24.449,24.4987,1600.0
2013-01-15 12:00:00,29.58,29.58,29.54,29.54,1300.0,24.5236,24.5236,24.4904,24.4904,1300.0
2013-01-15 12:30:00,29.56,29.6,29.54,29.56,1100.0,24.507,24.5402,24.4904,24.507,1100.0
2013-01-15 13:00:00,29.57,29.6,29.56,29.58,1900.0,24.5153,24.5402,24.507,24.5236,1900.0
2013-01-15 13:30:00,29.59,29.6,29.54,29.56,4300.0,24.5319,24.5402,24.4904,24.507,4300.0
2013-01-15 14:00:00,29.55,29.55,29.48,29.49,1300.0,24.4987,24.4987,24.4407,24.449,1300.0
2013-01-15 14:30:00,29.48,29.62,29.48,29.6,2500.0,24.4407,24.5568,24.4407,24.5402,2500.0
2013-01-15 15:00:00,29.54,29.7,29.54,29.64,3400.0,24.4904,24.6231,24.4904,24.5733,3400.0
2013-01-15 15:30:00,29.66,29.66,29.62,29.65,5500.0,24.5899,24.5899,24.5568,24.5816,5500.0
2013-01-16 09:30:00,29.32,29.32,29.32,29.32,100.0,24.308,24.308,24.308,24.308,100.0
2013-01-16 10:00:00,29.48,29.61,29.48,29.6,500.0,24.4407,24.5485,24.4407,24.5402,500.0
2013-01-16 10:30:00,29.61,29.62,29.61,29.62,300.0,24.5485,24.5568,24.5485,24.5568,300.0
2013-01-16 11:00:00,29.66,29.72,29.66,29.72,400.0,24.5899,24.6397,24.5899,24.6397,400.0
2013-01-16 11:30:00,29.67,29.67,29.59,29.6,1400.0,24.5982,24.5982,24.5319,24.5402,1400.0
2013-01-16 12:00:00,29.62,29.62,29.62,29.62,100.0,24.5568,24.5568,24.5568,24.5568,100.0
2013-01-16 12:30:00,29.64,29.65,29.62,29.62,500.0,24.5733,24.5816,24.5568,24.5568,500.0
2013-01-16 13:00:00,29.65,29.65,29.61,29.61,200.0,24.5816,24.5816,24.5485,24.5485,200.0
2013-01-16 13:30:00,29.64,29.64,29.58,29.58,900.0,24.5733,24.5733,24.5236,24.5236,900.0
2013-01-16 14:00:00,29.62,29.67,29.61,29.61,4300.0,24.5568,24.5982,24.5485,24.5485,4300.0
2013-01-16 14:30:00,29.61,29.65,29.51,29.51,3200.0,24.5485,24.5816,24.4656,24.4656,3200.0
2013-01-16 15:00:00,29.48,29.57,29.37,29.5,4600.0,24.4407,24.5153,24.3495,24.4573,4600.0
2013-01-16 15:30:00,29.5,29.52,29.33,29.48,6800.0,24.4573,24.4739,24.3163,24.4407,6800.0
2013-01-17 09:30:00,29.3,29.55,29.3,29.55,400.0,24.2915,24.4987,24.2915,24.4987,400.0
2013-01-17 10:00:00,29.63,29.76,29.63,29.76,300.0,24.5651,24.6728,24.5651,24.6728,300.0
2013-01-17 10:30:00,29.74,29.77,29.74,29.77,1200.0,24.6563,24.6811,24.6563,24.6811,1200.0
2013-01-17 11:00:00,29.77,29.78,29.77,29.78,300.0,24.6811,24.6894,24.6811,24.6894,300.0
2013-01-17 11:30:00,29.79,29.84,29.7,29.7,2800.0,24.6977,24.7392,24.6231,24.6231,2800.0
2013-01-17 12:00:00,29.73,29.86,29.73,29.86,2800.0,24.648,24.7557,24.648,24.7557,2800.0
2013-01-17 12:30:00,29.83,29.85,29.62,29.62,1700.0,24.7309,24.7474,24.5568,24.5568,1700.0
2013-01-17 13:00:00,29.69,29.74,29.69,29.73,700.0,24.6148,24.6563,24.6148,24.648,700.0
2013-01-17 13:30:00,29.74,29.76,29.74,29.74,800.0,24.6563,24.6728,24.6563,24.6563,800.0
2013-01-17 14:00:00,29.8,29.8,29.8,29.8,100.0,24.706,24.706,24.706,24.706,100.0
2013-01-17 14:30:00,29.76,29.78,29.76,29.77,1300.0,24.6728,24.6894,24.6728,24.6811,1300.0
2013-01-17 15:00:00,29.8,29.8,29.78,29.8,600.0,24.706,24.706,24.6894,24.706,600.0
2013-01-17 15:30:00,29.79,29.8,29.75,29.78,3900.0,24.6977,24.706,24.6645,24.6894,3900.0
2013-01-18 09:30:00,29.8,29.84,29.8,29.83,600.0,24.706,24.7392,24.706,24.7309,600.0
2013-01-18 10:00:00,29.8,29.8,29.74,29.74,700.0,24.706,24.706,24.6563,24.6563,700.0
2013-01-18 10:30:00,29.73,29.8,29.52,29.61,2800.0,24.648,24.706,24.4739,24.5485,2800.0
2013-01-18 11:00:00,29.69,29.69,29.69,29.69,100.0,24.6148,24.6148,24.6148,24.6148,100.0
2013-01-18 11:30:00,29.7,29.74,29.51,29.51,4700.0,24.6231,24.6563,24.4656,24.4656,4700.0
2013-01-18 12:00:00,29.56,29.56,29.56,29.56,200.0,24.507,24.507,24.507,24.507,200.0
2013-01-18 12:30:00,29.56,29.58,29.55,29.55,500.0,24.507,24.5236,24.4987,24.4987,500.0
2013-01-18 13:00:00,29.57,29.57,29.54,29.54,300.0,24.5153,24.5153,24.4904,24.4904,300.0
2013-01-18 13:30:00,29.56,29.56,29.56,29.56,300.0,24.507,24.507,24.507,24.507,300.0
2013-01-18 14:00:00,29.55,29.59,29.55,29.59,900.0,24.4987,24.5319,24.4987,24.5319,900.0
2013-01-18 14:30:00,29.55,29.58,29.53,29.54,1300.0,24.4987,24.5236,24.4821,24.4904,1300.0
2013-01-18 15:00:00,29.54,29.55,29.52,29.53,1600.0,24.4904,24.4987,24.4739,24.4821,1600.0
2013-01-18 15:30:00,29.54,29.56,29.51,29.56,13100.0,24.4904,24.507,24.4656,24.507,13100.0
2013-01-22 09:30:00,29.63,29.63,29.63,29.63,100.0,24.5651,24.5651,24.5651,24.5651,100.0
2013-01-22 10:00:00,29.61,29.61,29.56,29.56,1100.0,24.5485,24.5485,24.507,24.507,1100.0
2013-01-22 10:30:00,29.53,29.61,29.45,29.45,5500.0,24.4821,24.5485,24.4158,24.4158,5500.0
2013-01-22 11:00:00,29.43,29.54,29.41,29.52,2000.0,24.3992,24.4904,24.3827,24.4739,2000.0
2013-01-22 11:30:00,29.53,29.64,29.53,29.59,2500.0,24.4821,24.5733,24.4821,24.5319,2500.0
2013-01-22 12:00:00,29.57,29.6,29.46,29.49,5300.0,24.5153,24.5402,24.4241,24.449,5300.0
2013-01-22 12:30:00,29.48,29.48,29.47,29.48,1700.0,24.4407,24.4407,24.4324,24.4407,1700.0
2013-01-22 13:00:00,29.48,29.65,29.48,29.64,1600.0,24.4407,24.5816,24.4407,24.5733,1600.0
2013-01-22 13:30:00,29.63,29.67,29.63,29.65,400.0,24.5651,24.5982,24.5651,24.5816,400.0
2013-01-22 14:00:00,29.64,29.72,29.64,29.69,1600.0,24.5733,24.6397,24.5733,24.6148,1600.0
2013-01-22 14:30:00,29.66,29.73,29.66,29.73,800.0,24.5899,24.648,24.5899,24.648,800.0
2013-01-22 15:00:00,29.7,29.72,29.65,29.71,1200.0,24.6231,24.6397,24.5816,24.6314,1200.0
2013-01-22 15:30:00,29.72,29.74,29.66,29.66,6400.0,24.6397,24.6563,24.5899,24.5899,6400.0
2013-01-23 10:00:00,29.72,29.73,29.69,29.73,800.0,24.6397,24.648,24.6148,24.648,800.0
2013-01-23 10:30:00,29.73,29.78,29.72,29.78,2100.0,24.648,24.6894,24.6397,24.6894,2100.0
2013-01-23 11:00:00,29.79,29.84,29.77,29.84,1100.0,24.6977,24.7392,24.6811,24.7392,1100.0
2013-01-23 11:30:00,29.83,29.83,29.81,29.81,1300.0,24.7309,24.7309,24.7143,24.7143,1300.0
2013-01-23 12:00:00,29.8,29.8,29.74,29.74,1100.0,24.706,24.706,24.6563,24.6563,1100.0
2013-01-23 12:30:00,29.74,29.74,29.68,29.68,3500.0,24.6563,24.6563,24.6065,24.6065,3500.0
2013-01-23 13:00:00,29.66,29.69,29.65,29.68,1500.0,24.5899,24.6148,24.5816,24.6065,1500.0
2013-01-23 13:30:00,29.68,29.69,29.65,29.65,800.0,24.6065,24.6148,24.5816,24.5816,800.0
2013-01-23 14:00:00,29.66,29.71,29.66,29.66,1300.0,24.5899,24.6314,24.5899,24.5899,1300.0
2013-01-23 14:30:00,29.67,29.72,29.67,29.7,700.0,24.5982,24.6397,24.5982,24.6231,700.0
2013-01-23 15:00:00,29.71,29.72,29.69,29.69,2100.0,24.6314,24.6397,24.6148,24.6148,2100.0
2013-01-23 15:30:00,29.68,29.72,29.65,29.72,3800.0,24.6065,24.6397,24.5816,24.6397,3800.0
2013-01-24 09:30:00,29.53,29.72,29.23,29.59,1600.0,24.4821,24.6397,24.2334,24.5319,1600.0
2013-01-24 10:00:00,29.68,29.71,29.66,29.71,300.0,24.6065,24.6314,24.5899,24.6314,300.0
2013-01-24 10:30:00,29.69,29.8,29.67,29.8,600.0,24.6148,24.706,24.5982,24.706,600.0
2013-01-24 11:00:00,29.79,29.9,29.79,29.89,2200.0,24.6977,24.7889,24.6977,24.7806,2200.0
2013-01-24 11:30:00,29.89,29.96,29.89,29.89,1200.0,24.7806,24.8386,24.7806,24.7806,1200.0
2013-01-24 12:00:00,29.89,29.92,29.87,29.89,2300.0,24.7806,24.8055,24.764,24.7806,2300.0
2013-01-24 12:30:00,29.89,29.89,29.84,29.84,1000.0,24.7806,24.7806,24.7392,24.7392,1000.0
2013-01-24 13:00:00,29.84,29.89,29.84,29.89,500.0,24.7392,24.7806,24.7392,24.7806,500.0
2013-01-24 13:30:00,29.88,29.89,29.81,29.89,1700.0,24.7723,24.7806,24.7143,24.7806,1700.0
2013-01-24 14:00:00,29.9,29.91,29.9,29.9,500.0,24.7889,24.7972,24.7889,24.7889,500.0
2013-01-24 14:30:00,29.9,29.91,29.88,29.88,1000.0,24.7889,24.7972,24.7723,24.7723,1000.0
2013-01-24 15:00:00,29.9,29.91,29.88,29.9,1600.0,24.7889,24.7972,24.7723,24.7889,1600.0
2013-01-24 15:30:00,29.91,29.93,29.83,29.84,4900.0,24.7972,24.8138,24.7309,24.7392,4900.0
2013-01-25 09:30:00,29.97,29.97,29.94,29.94,200.0,24.8469,24.8469,24.8221,24.8221,200.0
2013-01-25 10:00:00,29.92,29.95,29.92,29.95,500.0,24.8055,24.8304,24.8055,24.8304,500.0
2013-01-25 10:30:00,29.94,29.99,29.94,29.95,1600.0,24.8221,24.8635,24.8221,24.8304,1600.0
2013-01-25 11:00:00,29.95,29.97,29.94,29.97,900.0,24.8304,24.8469,24.8221,24.8469,900.0
2013-01-25 11:30:00,29.97,29.98,29.94,29.94,2800.0,24.8469,24.8552,24.8221,24.8221,2800.0
2013-01-25 12:00:00,29.95,30.01,29.95,30.01,1600.0,24.8304,24.8801,24.8304,24.8801,1600.0
2013-01-25 12:30:00,30.02,30.1,30.01,30.1,2100.0,24.8884,24.9547,24.8801,24.9547,2100.0
2013-01-25 13:00:00,30.11,30.22,30.11,30.22,800.0,24.963,25.0542,24.963,25.0542,800.0
2013-01-25 13:30:00,30.26,30.31,30.22,30.24,2000.0,25.0874,25.1288,25.0542,25.0708,2000.0
2013-01-25 14:00:00,30.31,30.35,30.31,30.35,3400.0,25.1288,25.162,25.1288,25.162,3400.0
2013-01-25 14:30:00,30.36,30.37,30.35,30.36,1200.0,25.1703,25.1786,25.162,25.1703,1200.0
2013-01-25 15:00:00,30.35,30.4,30.35,30.39,2500.0,25.162,25.2034,25.162,25.1951,2500.0
2013-01-25 15:30:00,30.43,30.79,30.42,30.69,12700.0,25.2283,25.5268,25.22,25.4439,12700.0
2013-01-28 09:30:00,30.8,30.81,30.76,30.81,400.0,25.5351,25.5433,25.5019,25.5433,400.0
2013-01-28 10:00:00,30.75,30.95,30.75,30.95,3300.0,25.4936,25.6594,25.4936,25.6594,3300.0
2013-01-28 10:30:00,30.95,31.02,30.93,30.93,2600.0,25.6594,25.7174,25.6428,25.6428,2600.0
2013-01-28 11:00:00,30.99,31.07,30.96,31.06,1200.0,25.6926,25.7589,25.6677,25.7506,1200.0
2013-01-28 11:30:00,31.0,31.03,30.95,30.96,2200.0,25.7009,25.7257,25.6594,25.6677,2200.0
2013-01-28 12:00:00,31.0,31.11,31.0,31.08,600.0,25.7009,25.7921,25.7009,25.7672,600.0
2013-01-28 12:30:00,31.08,31.13,31.08,31.1,1300.0,25.7672,25.8086,25.7672,25.7838,1300.0
2013-01-28 13:00:00,31.1,31.1,31.09,31.09,600.0,25.7838,25.7838,25.7755,25.7755,600.0
2013-01-28 13:30:00,31.09,31.21,31.09,31.1,1600.0,25.7755,25.875,25.7755,25.7838,1600.0
2013-01-28 14:00:00,31.2,31.29,31.18,31.29,1600.0,25.8667,25.9413,25.8501,25.9413,1600.0
2013-01-28 14:30:00,31.28,31.33,31.28,31.31,6500.0,25.933,25.9745,25.933,25.9579,6500.0
2013-01-28 15:00:00,31.3,31.75,31.29,31.53,8200.0,25.9496,26.3227,25.9413,26.1403,8200.0
2013-01-28 15:30:00,31.6,32.0,31.42,31.83,31400.0,26.1983,26.5299,26.0491,26.389,31400.0
2013-01-29 09:30:00,31.7,32.4,31.7,32.38,6400.0,26.2812,26.8616,26.2812,26.845,6400.0
2013-01-29 10:00:00,32.4,32.67,32.32,32.66,5800.0,26.8616,27.0854,26.7952,27.0771,5800.0
2013-01-29 10:30:00,32.68,33.2,32.57,33.12,14900.0,27.0937,27.5248,27.0025,27.4585,14900.0
2013-01-29 11:00:00,33.09,33.09,32.77,32.82,8300.0,27.4336,27.4336,27.1683,27.2098,8300.0
2013-01-29 11:30:00,32.8,32.96,32.77,32.89,5500.0,27.1932,27.3258,27.1683,27.2678,5500.0
2013-01-29 12:00:00,32.83,32.98,32.79,32.85,5300.0,27.218,27.3424,27.1849,27.2346,5300.0
2013-01-29 12:30:00,32.89,33.26,32.86,33.26,6600.0,27.2678,27.5745,27.2429,27.5745,6600.0
2013-01-29 13:00:00,33.21,33.32,33.1,33.27,12300.0,27.5331,27.6243,27.4419,27.5828,12300.0
2013-01-29 13:30:00,33.18,33.27,33.06,33.07,2900.0,27.5082,27.5828,27.4087,27.417,2900.0
2013-01-29 14:00:00,33.12,33.52,33.12,33.5,7700.0,27.4585,27.7901,27.4585,27.7735,7700.0
2013-01-29 14:30:00,33.4,33.6,33.28,33.5,9000.0,27.6906,27.8564,27.5911,27.7735,9000.0
2013-01-29 15:00:00,33.5,33.98,33.49,33.74,13500.0,27.7735,28.1715,27.7652,27.9725,13500.0
2013-01-29 15:30:00,33.72,34.06,33.45,33.76,26300.0,27.9559,28.2378,27.7321,27.9891,26300.0
2013-01-30 09:30:00,33.43,34.03,33.42,33.85,7000.0,27.7155,28.2129,27.7072,28.0637,7000.0
2013-01-30 10:00:00,33.61,33.69,33.5,33.6,3900.0,27.8647,27.931,27.7735,27.8564,3900.0
2013-01-30 10:30:00,33.59,33.94,33.44,33.94,4000.0,27.8481,28.1383,27.7238,28.1383,4000.0
2013-01-30 11:00:00,33.9,34.01,33.81,33.94,9000.0,28.1051,28.1963,28.0305,28.1383,9000.0
2013-01-30 11:30:00,33.98,33.99,33.87,33.93,19700.0,28.1715,28.1798,28.0803,28.13,19700.0
2013-01-30 12:00:00,33.88,33.88,33.32,33.33,10700.0,28.0886,28.0886,27.6243,27.6326,10700.0
2013-01-30 12:30:00,33.38,33.67,33.38,33.65,4900.0,27.674,27.9145,27.674,27.8979,4900.0
2013-01-30 13:00:00,33.68,33.75,33.55,33.55,2200.0,27.9227,27.9808,27.815,27.815,2200.0
2013-01-30 13:30:00,33.5,33.58,33.44,33.46,5400.0,27.7735,27.8398,27.7238,27.7404,5400.0
2013-01-30 14:00:00,33.46,33.49,33.46,33.47,3000.0,27.7404,27.7652,27.7404,27.7486,3000.0
2013-01-30 14:30:00,33.46,33.46,33.41,33.45,5900.0,27.7404,27.7404,27.6989,27.7321,5900.0
2013-01-30 15:00:00,33.45,33.47,33.33,33.46,6200.0,27.7321,27.7486,27.6326,27.7404,6200.0
2013-01-30 15:30:00,33.45,33.71,33.4,33.5,14000.0,27.7321,27.9476,27.6906,27.7735,14000.0
2013-01-31 09:30:00,33.57,33.57,33.39,33.53,1600.0,27.8316,27.8316,27.6823,27.7984,1600.0
2013-01-31 10:00:00,33.46,33.48,33.44,33.44,1300.0,27.7404,27.7569,27.7238,27.7238,1300.0
2013-01-31 10:30:00,33.39,33.54,33.39,33.42,1000.0,27.6823,27.8067,27.6823,27.7072,1000.0
2013-01-31 11:00:00,33.4,33.4,33.28,33.28,700.0,27.6906,27.6906,27.5911,27.5911,700.0
2013-01-31 11:30:00,33.22,33.25,33.22,33.25,600.0,27.5414,27.5663,27.5414,27.5663,600.0
2013-01-31 12:00:00,33.19,33.35,33.19,33.34,400.0,27.5165,27.6492,27.5165,27.6409,400.0
2013-01-31 12:30:00,33.3,33.3,33.25,33.3,800.0,27.6077,27.6077,27.5663,27.6077,800.0
2013-01-31 13:00:00,33.31,33.34,33.27,33.34,900.0,27.616,27.6409,27.5828,27.6409,900.0
2013-01-31 13:30:00,33.37,33.48,33.37,33.48,1500.0,27.6657,27.7569,27.6657,27.7569,1500.0
2013-01-31 14:00:00,33.46,33.46,33.34,33.34,2400.0,27.7404,27.7404,27.6409,27.6409,2400.0
2013-01-31 14:30:00,33.33,33.51,33.33,33.4,3000.0,27.6326,27.7818,27.6326,27.6906,3000.0
2013-01-31 15:00:00,33.38,33.38,33.32,33.34,2900.0,27.674,27.674,27.6243,27.6409,2900.0
2013-01-31 15:30:00,33.33,33.46,33.3,33.3,5000.0,27.6326,27.7404,27.6077,27.6077,5000.0
2013-02-01 09:30:00,33.44,33.55,33.44,33.55,900.0,27.7238,27.815,27.7238,27.815,900.0
2013-02-01 10:00:00,33.59,33.68,33.59,33.67,300.0,27.8481,27.9227,27.8481,27.9145,300.0
2013-02-01 10:30:00,33.58,33.58,33.49,33.53,700.0,27.8398,27.8398,27.7652,27.7984,700.0
2013-02-01 11:00:00,33.59,33.62,33.58,33.62,400.0,27.8481,27.873,27.8398,27.873,400.0
2013-02-01 11:30:00,33.6,33.64,33.6,33.63,700.0,27.8564,27.8896,27.8564,27.8813,700.0
2013-02-01 12:00:00,33.6,33.6,33.46,33.46,3700.0,27.8564,27.8564,27.7404,27.7404,3700.0
2013-02-01 12:30:00,33.45,33.45,33.37,33.39,2300.0,27.7321,27.7321,27.6657,27.6823,2300.0
2013-02-01 13:00:00,33.43,33.55,33.43,33.5,1200.0,27.7155,27.815,27.7155,27.7735,1200.0
2013-02-01 13:30:00,33.49,33.49,33.42,33.46,700.0,27.7652,27.7652,27.7072,27.7404,700.0
2013-02-01 14:00:00,33.46,33.58,33.46,33.58,1000.0,27.7404,27.8398,27.7404,27.8398,1000.0
2013-02-01 14:30:00,33.56,33.56,33.5,33.5,600.0,27.8233,27.8233,27.7735,27.7735,600.0
2013-02-01 15:00:00,33.47,33.49,33.45,33.48,3100.0,27.7486,27.7652,27.7321,27.7569,3100.0
2013-02-01 15:30:00,33.49,33.58,33.49,33.55,4600.0,27.7652,27.8398,27.7652,27.815,4600.0
2013-02-04 09:30:00,32.98,33.15,32.78,33.13,1900.0,27.3424,27.4833,27.1766,27.4668,1900.0
2013-02-04 10:00:00,33.24,33.24,33.19,33.19,500.0,27.558,27.558,27.5165,27.5165,500.0
2013-02-04 10:30:00,33.22,33.22,33.18,33.18,1100.0,27.5414,27.5414,27.5082,27.5082,1100.0
2013-02-04 11:00:00,33.19,33.2,33.15,33.2,1100.0,27.5165,27.5248,27.4833,27.5248,1100.0
2013-02-04 11:30:00,33.13,33.15,33.08,33.08,600.0,27.4668,27.4833,27.4253,27.4253,600.0
2013-02-04 12:00:00,33.1,33.1,32.94,32.99,2800.0,27.4419,27.4419,27.3092,27.3507,2800.0
2013-02-04 12:30:00,33.08,33.12,33.08,33.12,600.0,27.4253,27.4585,27.4253,27.4585,600.0
2013-02-04 13:00:00,33.15,33.15,33.0,33.0,900.0,27.4833,27.4833,27.359,27.359,900.0
2013-02-04 13:30:00,33.01,33.01,33.01,33.01,700.0,27.3673,27.3673,27.3673,27.3673,700.0
2013-02-04 14:00:00,33.01,33.07,33.01,33.07,1100.0,27.3673,27.417,27.3673,27.417,1100.0
2013-02-04 14:30:00,33.1,33.1,33.0,33.01,1500.0,27.4419,27.4419,27.359,27.3673,1500.0
2013-02-04 15:00:00,33.02,33.12,33.02,33.1,900.0,27.3756,27.4585,27.3756,27.4419,900.0
2013-02-04 15:30:00,33.09,33.09,32.93,32.99,3000.0,27.4336,27.4336,27.301,27.3507,3000.0
2013-02-05 09:30:00,33.12,33.15,33.02,33.02,1100.0,27.4585,27.4833,27.3756,27.3756,1100.0
2013-02-05 10:00:00,33.17,33.17,33.05,33.08,1400.0,27.4999,27.4999,27.4004,27.4253,1400.0
2013-02-05 10:30:00,33.14,33.14,33.07,33.07,700.0,27.4751,27.4751,27.417,27.417,700.0
2013-02-05 11:00:00,33.06,33.07,33.0,33.03,2200.0,27.4087,27.417,27.359,27.3839,2200.0
2013-02-05 11:30:00,33.07,33.13,33.03,33.05,5000.0,27.417,27.4668,27.3839,27.4004,5000.0
2013-02-05 12:00:00,33.11,33.12,33.06,33.08,3200.0,27.4502,27.4585,27.4087,27.4253,3200.0
2013-02-05 12:30:00,33.07,33.25,33.04,33.25,1600.0,27.417,27.5663,27.3922,27.5663,1600.0
2013-02-05 13:00:00,33.19,33.4,33.19,33.4,1200.0,27.5165,27.6906,27.5165,27.6906,1200.0
2013-02-05 13:30:00,33.41,33.41,33.29,33.29,1800.0,27.6989,27.6989,27.5994,27.5994,1800.0
2013-02-05 14:00:00,33.28,33.37,33.25,33.26,1000.0,27.5911,27.6657,27.5663,27.5745,1000.0
2013-02-05 14:30:00,33.25,33.29,33.24,33.29,800.0,27.5663,27.5994,27.558,27.5994,800.0
2013-02-05 15:00:00,33.26,33.27,33.16,33.21,2200.0,27.5745,27.5828,27.4916,27.5331,2200.0
2013-02-05 15:30:00,33.22,33.36,33.18,33.36,6200.0,27.5414,27.6575,27.5082,27.6575,6200.0
2013-02-06 09:30:00,32.49,33.12,32.49,33.11,2200.0,26.9362,27.4585,26.9362,27.4502,2200.0
2013-02-06 10:00:00,33.11,33.11,32.45,32.48,4600.0,27.4502,27.4502,26.903,26.9279,4600.0
2013-02-06 10:30:00,32.48,32.52,32.47,32.47,4000.0,26.9279,26.961,26.9196,26.9196,4000.0
2013-02-06 11:00:00,32.54,32.55,32.52,32.54,1600.0,26.9776,26.9859,26.961,26.9776,1600.0
2013-02-06 11:30:00,32.54,32.56,32.52,32.55,1300.0,26.9776,26.9942,26.961,26.9859,1300.0
2013-02-06 12:00:00,32.55,32.56,32.48,32.48,3100.0,26.9859,26.9942,26.9279,26.9279,3100.0
2013-02-06 12:30:00,32.47,32.82,32.47,32.82,2200.0,26.9196,27.2098,26.9196,27.2098,2200.0
2013-02-06 13:00:00,32.76,32.79,32.67,32.68,1400.0,27.16,27.1849,27.0854,27.0937,1400.0
2013-02-06 13:30:00,32.65,32.75,32.64,32.74,1800.0,27.0688,27.1517,27.0605,27.1434,1800.0
2013-02-06 14:00:00,32.75,32.78,32.75,32.78,2700.0,27.1517,27.1766,27.1517,27.1766,2700.0
2013-02-06 14:30:00,32.79,33.01,32.79,33.01,3900.0,27.1849,27.3673,27.1849,27.3673,3900.0
2013-02-06 15:00:00,33.01,33.31,33.01,33.31,11900.0,27.3673,27.616,27.3673,27.616,11900.0
2013-02-06 15:30:00,33.34,33.43,33.15,33.26,11700.0,27.6409,27.7155,27.4833,27.5745,11700.0
2013-02-07 09:30:00,33.24,33.49,33.2,33.33,1400.0,27.558,27.7652,27.5248,27.6326,1400.0
2013-02-07 10:00:00,33.27,33.29,33.04,33.26,2900.0,27.5828,27.5994,27.3922,27.5745,2900.0
2013-02-07 10:30:00,33.33,33.37,33.28,33.28,1000.0,27.6326,27.6657,27.5911,27.5911,1000.0
2013-02-07 11:00:00,33.23,33.44,33.23,33.42,800.0,27.5497,27.7238,27.5497,27.7072,800.0
2013-02-07 11:30:00,33.44,33.44,33.34,33.34,1500.0,27.7238,27.7238,27.6409,27.6409,1500.0
2013-02-07 12:00:00,33.32,33.56,33.31,33.53,1700.0,27.6243,27.8233,27.616,27.7984,1700.0
2013-02-07 12:30:00,33.53,33.54,33.28,33.29,3200.0,27.7984,27.8067,27.5911,27.5994,3200.0
2013-02-07 13:00:00,33.26,33.29,33.12,33.15,1600.0,27.5745,27.5994,27.4585,27.4833,1600.0
2013-02-07 13:30:00,33.1,33.16,33.1,33.15,700.0,27.4419,27.4916,27.4419,27.4833,700.0
2013-02-07 14:00:00,33.19,33.19,33.15,33.15,200.0,27.5165,27.5165,27.4833,27.4833,200.0
2013-02-07 14:30:00,33.15,33.22,33.15,33.22,900.0,27.4833,27.5414,27.4833,27.5414,900.0
2013-02-07 15:00:00,33.28,33.31,33.26,33.31,2100.0,27.5911,27.616,27.5745,27.616,2100.0
2013-02-07 15:30:00,33.29,33.35,33.24,33.25,5100.0,27.5994,27.6492,27.558,27.5663,5100.0
2013-02-08 09:30:00,32.39,32.53,32.34,32.34,1500.0,26.8533,26.9693,26.8118,26.8118,1500.0
2013-02-08 10:00:00,32.26,32.36,32.2,32.36,6800.0,26.7455,26.8284,26.6957,26.8284,6800.0
2013-02-08 10:30:00,32.35,32.39,32.28,32.36,3100.0,26.8201,26.8533,26.7621,26.8284,3100.0
2013-02-08 11:00:00,32.5,32.7,32.45,32.7,2500.0,26.9445,27.1103,26.903,27.1103,2500.0
2013-02-08 11:30:00,32.67,32.74,32.61,32.7,6800.0,27.0854,27.1434,27.0357,27.1103,6800.0
2013-02-08 12:00:00,32.63,32.63,32.57,32.57,1800.0,27.0522,27.0522,27.0025,27.0025,1800.0
2013-02-08 12:30:00,32.63,32.67,32.58,32.59,2600.0,27.0522,27.0854,27.0108,27.0191,2600.0
2013-02-08 13:00:00,32.57,32.63,32.51,32.63,1600.0,27.0025,27.0522,26.9527,27.0522,1600.0
2013-02-08 13:30:00,32.64,32.87,32.64,32.87,1700.0,27.0605,27.2512,27.0605,27.2512,1700.0
2013-02-08 14:00:00,32.81,32.81,32.69,32.69,2800.0,27.2015,27.2015,27.102,27.102,2800.0
2013-02-08 14:30:00,32.68,32.83,32.68,32.78,7600.0,27.0937,27.218,27.0937,27.1766,7600.0
2013-02-08 15:00:00,32.76,32.79,32.72,32.76,3100.0,27.16,27.1849,27.1269,27.16,3100.0
2013-02-08 15:30:00,32.79,32.9,32.76,32.83,4200.0,27.1849,27.2761,27.16,27.218,4200.0
2013-02-11 09:30:00,32.79,32.98,32.79,32.87,2600.0,27.1849,27.3424,27.1849,27.2512,2600.0
2013-02-11 10:00:00,33.0,33.11,32.87,33.11,3400.0,27.359,27.4502,27.2512,27.4502,3400.0
2013-02-11 10:30:00,33.06,33.06,33.01,33.01,2100.0,27.4087,27.4087,27.3673,27.3673,2100.0
2013-02-11 11:00:00,33.03,33.05,32.99,32.99,5400.0,27.3839,27.4004,27.3507,27.3507,5400.0
2013-02-11 11:30:00,33.0,33.11,32.99,33.11,2000.0,27.359,27.4502,27.3507,27.4502,2000.0
2013-02-11 12:00:00,33.09,33.12,33.06,33.06,1200.0,27.4336,27.4585,27.4087,27.4087,1200.0
2013-02-11 12:30:00,33.06,33.06,33.03,33.03,400.0,27.4087,27.4087,27.3839,27.3839,400.0
2013-02-11 13:00:00,33.04,33.04,33.01,33.01,300.0,27.3922,27.3922,27.3673,27.3673,300.0
2013-02-11 13:30:00,33.01,33.01,32.99,32.99,900.0,27.3673,27.3673,27.3507,27.3507,900.0
2013-02-11 14:00:00,33.0,33.01,32.98,33.0,3000.0,27.359,27.3673,27.3424,27.359,3000.0
2013-02-11 14:30:00,33.0,33.01,32.86,32.86,1500.0,27.359,27.3673,27.2429,27.2429,1500.0
2013-02-11 15:00:00,32.87,32.88,32.76,32.77,3700.0,27.2512,27.2595,27.16,27.1683,3700.0
2013-02-11 15:30:00,32.76,32.76,32.67,32.75,6400.0,27.16,27.16,27.0854,27.1517,6400.0
2013-02-12 09:30:00,32.7,32.94,32.7,32.92,3400.0,27.1103,27.3092,27.1103,27.2927,3400.0
2013-02-12 10:00:00,32.96,32.99,32.81,32.81,2100.0,27.3258,27.3507,27.2015,27.2015,2100.0
2013-02-12 10:30:00,32.81,32.81,32.68,32.69,2300.0,27.2015,27.2015,27.0937,27.102,2300.0
2013-02-12 11:00:00,32.69,32.83,32.69,32.83,3200.0,27.102,27.218,27.102,27.218,3200.0
2013-02-12 11:30:00,32.85,32.94,32.85,32.94,1500.0,27.2346,27.3092,27.2346,27.3092,1500.0
2013-02-12 12:00:00,32.94,32.94,32.92,32.92,1900.0,27.3092,27.3092,27.2927,27.2927,1900.0
2013-02-12 12:30:00,32.92,32.92,32.88,32.88,1000.0,27.2927,27.2927,27.2595,27.2595,1000.0
2013-02-12 13:00:00,32.88,32.89,32.77,32.77,2300.0,27.2595,27.2678,27.1683,27.1683,2300.0
2013-02-12 13:30:00,32.78,32.78,32.76,32.76,300.0,27.1766,27.1766,27.16,27.16,300.0
2013-02-12 14:00:00,32.74,32.74,32.69,32.69,600.0,27.1434,27.1434,27.102,27.102,600.0
2013-02-12 14:30:00,32.69,32.72,32.69,32.72,2300.0,27.102,27.1269,27.102,27.1269,2300.0
2013-02-12 15:00:00,32.72,32.75,32.7,32.73,1800.0,27.1269,27.1517,27.1103,27.1351,1800.0
2013-02-12 15:30:00,32.74,32.74,32.7,32.73,2900.0,27.1434,27.1434,27.1103,27.1351,2900.0
2013-02-13 09:30:00,32.85,32.85,32.85,32.85,300.0,27.3468,27.3468,27.3468,27.3468,300.0
2013-02-13 10:00:00,33.0,33.0,32.96,32.97,900.0,27.4717,27.4717,27.4384,27.4467,900.0
2013-02-13 10:30:00,32.96,32.96,32.96,32.96,200.0,27.4384,27.4384,27.4384,27.4384,200.0
2013-02-13 11:00:00,32.91,32.92,32.86,32.86,900.0,27.3968,27.4051,27.3552,27.3552,900.0
2013-02-13 11:30:00,32.9,32.94,32.88,32.88,4800.0,27.3885,27.4217,27.3718,27.3718,4800.0
2013-02-13 12:00:00,32.86,32.86,32.8,32.86,2500.0,27.3552,27.3552,27.3052,27.3552,2500.0
2013-02-13 12:30:00,32.86,32.89,32.85,32.85,10000.0,27.3552,27.3801,27.3468,27.3468,10000.0
2013-02-13 13:00:00,32.81,32.81,32.78,32.8,400.0,27.3135,27.3135,27.2886,27.3052,400.0
2013-02-13 13:30:00,32.85,32.86,32.79,32.79,1000.0,27.3468,27.3552,27.2969,27.2969,1000.0
2013-02-13 14:00:00,32.81,32.81,32.72,32.72,700.0,27.3135,27.3135,27.2386,27.2386,700.0
2013-02-13 14:30:00,32.75,32.77,32.72,32.72,900.0,27.2636,27.2802,27.2386,27.2386,900.0
2013-02-13 15:00:00,32.73,32.75,32.71,32.71,1900.0,27.2469,27.2636,27.2303,27.2303,1900.0
2013-02-13 15:30:00,32.71,32.79,32.67,32.79,2900.0,27.2303,27.2969,27.197,27.2969,2900.0
2013-02-14 10:00:00,32.74,32.74,32.74,32.74,200.0,27.2553,27.2553,27.2553,27.2553,200.0
2013-02-14 10:30:00,32.73,32.73,32.66,32.71,300.0,27.2469,27.2469,27.1887,27.2303,300.0
2013-02-14 11:00:00,32.71,32.71,32.66,32.66,300.0,27.2303,27.2303,27.1887,27.1887,300.0
2013-02-14 11:30:00,32.65,32.71,32.61,32.71,1900.0,27.1803,27.2303,27.147,27.2303,1900.0
2013-02-14 12:00:00,32.71,32.72,32.71,32.72,300.0,27.2303,27.2386,27.2303,27.2386,300.0
2013-02-14 12:30:00,32.79,32.82,32.77,32.81,500.0,27.2969,27.3219,27.2802,27.3135,500.0
2013-02-14 13:00:00,32.84,32.85,32.84,32.85,200.0,27.3385,27.3468,27.3385,27.3468,200.0
2013-02-14 13:30:00,32.83,32.83,32.71,32.71,1600.0,27.3302,27.3302,27.2303,27.2303,1600.0
2013-02-14 14:00:00,32.74,32.83,32.74,32.83,300.0,27.2553,27.3302,27.2553,27.3302,300.0
2013-02-14 14:30:00,32.86,32.86,32.79,32.79,300.0,27.3552,27.3552,27.2969,27.2969,300.0
2013-02-14 15:00:00,32.78,32.78,32.75,32.76,500.0,27.2886,27.2886,27.2636,27.2719,500.0
2013-02-14 15:30:00,32.75,32.76,32.58,32.63,8200.0,27.2636,27.2719,27.1221,27.1637,8200.0
2013-02-15 09:30:00,32.65,32.65,32.65,32.65,100.0,27.1803,27.1803,27.1803,27.1803,100.0
2013-02-15 10:00:00,32.74,32.74,32.74,32.74,500.0,27.2553,27.2553,27.2553,27.2553,500.0
2013-02-15 10:30:00,32.75,32.76,32.74,32.76,500.0,27.2636,27.2719,27.2553,27.2719,500.0
2013-02-15 11:00:00,32.74,32.76,32.71,32.71,1900.0,27.2553,27.2719,27.2303,27.2303,1900.0
2013-02-15 11:30:00,32.69,32.69,32.69,32.69,100.0,27.2136,27.2136,27.2136,27.2136,100.0
2013-02-15 12:00:00,32.66,32.66,32.66,32.66,100.0,27.1887,27.1887,27.1887,27.1887,100.0
2013-02-15 12:30:00,32.65,32.69,32.65,32.69,200.0,27.1803,27.2136,27.1803,27.2136,200.0
2013-02-15 13:00:00,32.67,32.67,32.67,32.67,100.0,27.197,27.197,27.197,27.197,100.0
2013-02-15 13:30:00,32.67,32.68,32.67,32.68,200.0,27.197,27.2053,27.197,27.2053,200.0
2013-02-15 14:00:00,32.65,32.68,32.6,32.63,2800.0,27.1803,27.2053,27.1387,27.1637,2800.0
2013-02-15 14:30:00,32.62,32.63,32.6,32.63,1100.0,27.1554,27.1637,27.1387,27.1637,1100.0
2013-02-15 15:00:00,32.63,32.63,32.6,32.62,3300.0,27.1637,27.1637,27.1387,27.1554,3300.0
2013-02-15 15:30:00,32.61,32.66,32.6,32.65,3800.0,27.147,27.1887,27.1387,27.1803,3800.0
2013-02-19 09:30:00,32.52,32.73,32.29,32.64,2100.0,27.0721,27.2469,26.8806,27.172,2100.0
2013-02-19 10:00:00,32.64,32.7,32.54,32.7,2700.0,27.172,27.222,27.0888,27.222,2700.0
2013-02-19 10:30:00,32.74,32.76,32.73,32.73,600.0,27.2553,27.2719,27.2469,27.2469,600.0
2013-02-19 11:00:00,32.74,32.74,32.68,32.74,2600.0,27.2553,27.2553,27.2053,27.2553,2600.0
2013-02-19 11:30:00,32.75,32.76,32.74,32.74,1300.0,27.2636,27.2719,27.2553,27.2553,1300.0
2013-02-19 12:00:00,32.75,32.76,32.73,32.73,1500.0,27.2636,27.2719,27.2469,27.2469,1500.0
2013-02-19 12:30:00,32.75,32.75,32.73,32.73,400.0,27.2636,27.2636,27.2469,27.2469,400.0
2013-02-19 13:00:00,32.74,32.74,32.74,32.74,100.0,27.2553,27.2553,27.2553,27.2553,100.0
2013-02-19 13:30:00,32.76,32.76,32.75,32.75,1300.0,27.2719,27.2719,27.2636,27.2636,1300.0
2013-02-19 14:00:00,32.76,32.77,32.74,32.75,1400.0,27.2719,27.2802,27.2553,27.2636,1400.0
2013-02-19 14:30:00,32.75,32.75,32.73,32.73,400.0,27.2636,27.2636,27.2469,27.2469,400.0
2013-02-19 15:00:00,32.73,32.75,32.64,32.65,2500.0,27.2469,27.2636,27.172,27.1803,2500.0
2013-02-19 15:30:00,32.66,32.74,32.65,32.74,1900.0,27.1887,27.2553,27.1803,27.2553,1900.0
2013-02-20 10:00:00,32.63,32.64,32.63,32.64,300.0,27.1637,27.172,27.1637,27.172,300.0
2013-02-20 10:30:00,32.63,32.63,32.63,32.63,100.0,27.1637,27.1637,27.1637,27.1637,100.0
2013-02-20 11:00:00,32.59,32.65,32.59,32.64,300.0,27.1304,27.1803,27.1304,27.172,300.0
2013-02-20 11:30:00,32.6,32.6,32.6,32.6,100.0,27.1387,27.1387,27.1387,27.1387,100.0
2013-02-20 12:00:00,32.64,32.64,32.61,32.64,800.0,27.172,27.172,27.147,27.172,800.0
2013-02-20 12:30:00,32.63,32.7,32.63,32.69,1200.0,27.1637,27.222,27.1637,27.2136,1200.0
2013-02-20 13:00:00,32.7,32.72,32.7,32.7,500.0,27.222,27.2386,27.222,27.222,500.0
2013-02-20 13:30:00,32.67,32.67,32.67,32.67,100.0,27.197,27.197,27.197,27.197,100.0
2013-02-20 14:00:00,32.69,32.69,32.65,32.65,200.0,27.2136,27.2136,27.1803,27.1803,200.0
2013-02-20 14:30:00,32.64,32.64,32.58,32.58,2800.0,27.172,27.172,27.1221,27.1221,2800.0
2013-02-20 15:00:00,32.59,32.59,32.56,32.56,3000.0,27.1304,27.1304,27.1054,27.1054,3000.0
2013-02-20 15:30:00,32.56,32.57,32.5,32.53,3000.0,27.1054,27.1137,27.0555,27.0804,3000.0
2013-02-21 09:30:00,32.37,32.37,32.11,32.15,1100.0,26.9472,26.9472,26.7308,26.7641,1100.0
2013-02-21 10:00:00,32.06,32.07,31.88,31.89,2400.0,26.6892,26.6975,26.5393,26.5476,2400.0
2013-02-21 10:30:00,31.87,31.87,31.73,31.73,6300.0,26.531,26.531,26.4145,26.4145,6300.0
2013-02-21 11:00:00,31.73,31.74,31.65,31.65,1500.0,26.4145,26.4228,26.3479,26.3479,1500.0
2013-02-21 11:30:00,31.63,31.68,31.63,31.68,2500.0,26.3312,26.3728,26.3312,26.3728,2500.0
2013-02-21 12:00:00,31.69,31.71,31.69,31.7,1300.0,26.3812,26.3978,26.3812,26.3895,1300.0
2013-02-21 12:30:00,31.69,31.71,31.69,31.7,1200.0,26.3812,26.3978,26.3812,26.3895,1200.0
2013-02-21 13:00:00,31.71,31.73,31.69,31.69,1300.0,26.3978,26.4145,26.3812,26.3812,1300.0
2013-02-21 13:30:00,31.69,31.69,31.54,31.54,2200.0,26.3812,26.3812,26.2563,26.2563,2200.0
2013-02-21 14:00:00,31.51,31.51,31.38,31.38,2100.0,26.2313,26.2313,26.1231,26.1231,2100.0
2013-02-21 14:30:00,31.43,31.51,31.43,31.51,900.0,26.1647,26.2313,26.1647,26.2313,900.0
2013-02-21 15:00:00,31.51,31.73,31.5,31.73,2700.0,26.2313,26.4145,26.223,26.4145,2700.0
2013-02-21 15:30:00,31.71,31.72,31.4,31.4,5700.0,26.3978,26.4061,26.1397,26.1397,5700.0
2013-02-22 09:30:00,31.59,31.64,31.59,31.61,1600.0,26.2979,26.3395,26.2979,26.3146,1600.0
2013-02-22 10:00:00,31.61,31.61,31.53,31.59,500.0,26.3146,26.3146,26.248,26.2979,500.0
2013-02-22 10:30:00,31.61,31.68,31.6,31.64,2300.0,26.3146,26.3728,26.3062,26.3395,2300.0
2013-02-22 11:00:00,31.62,31.8,31.62,31.8,300.0,26.3229,26.4727,26.3229,26.4727,300.0
2013-02-22 11:30:00,31.79,31.81,31.78,31.8,900.0,26.4644,26.4811,26.4561,26.4727,900.0
2013-02-22 12:00:00,31.77,31.77,31.77,31.77,100.0,26.4478,26.4478,26.4478,26.4478,100.0
2013-02-22 12:30:00,31.77,31.8,31.76,31.8,1000.0,26.4478,26.4727,26.4394,26.4727,1000.0
2013-02-22 13:00:00,31.76,31.78,31.76,31.78,400.0,26.4394,26.4561,26.4394,26.4561,400.0
2013-02-22 13:30:00,31.73,31.73,31.67,31.67,800.0,26.4145,26.4145,26.3645,26.3645,800.0
2013-02-22 14:00:00,31.67,31.67,31.67,31.67,0.0,26.3645,26.3645,26.3645,26.3645,0.0
2013-02-22 14:30:00,31.57,31.58,31.57,31.58,300.0,26.2813,26.2896,26.2813,26.2896,300.0
2013-02-22 15:00:00,31.58,31.6,31.58,31.59,500.0,26.2896,26.3062,26.2896,26.2979,500.0
2013-02-22 15:30:00,31.61,31.64,31.6,31.6,3300.0,26.3146,26.3395,26.3062,26.3062,3300.0
2013-02-25 10:30:00,31.75,31.75,31.72,31.72,700.0,26.4311,26.4311,26.4061,26.4061,700.0
2013-02-25 11:00:00,31.68,31.71,31.68,31.68,300.0,26.3728,26.3978,26.3728,26.3728,300.0
2013-02-25 11:30:00,31.68,31.68,31.68,31.68,0.0,26.3728,26.3728,26.3728,26.3728,0.0
2013-02-25 12:00:00,31.59,31.59,31.59,31.59,100.0,26.2979,26.2979,26.2979,26.2979,100.0
2013-02-25 12:30:00,31.59,31.59,31.59,31.59,0.0,26.2979,26.2979,26.2979,26.2979,0.0
2013-02-25 13:00:00,31.61,31.61,31.6,31.6,700.0,26.3146,26.3146,26.3062,26.3062,700.0
2013-02-25 13:30:00,31.57,31.57,31.5,31.53,800.0,26.2813,26.2813,26.223,26.248,800.0
2013-02-25 14:00:00,31.49,31.57,31.49,31.57,300.0,26.2147,26.2813,26.2147,26.2813,300.0
2013-02-25 14:30:00,31.54,31.54,31.54,31.54,100.0,26.2563,26.2563,26.2563,26.2563,100.0
2013-02-25 15:00:00,31.46,31.46,31.29,31.29,1100.0,26.1897,26.1897,26.0482,26.0482,1100.0
2013-02-25 15:30:00,31.24,31.24,31.01,31.01,1500.0,26.0065,26.0065,25.8151,25.8151,1500.0
2013-02-26 09:30:00,30.98,31.34,30.96,31.27,2600.0,25.7901,26.0898,25.7734,26.0315,2600.0
2013-02-26 10:00:00,31.31,31.31,31.11,31.12,2300.0,26.0648,26.0648,25.8983,25.9066,2300.0
2013-02-26 10:30:00,31.2,31.26,31.1,31.1,2600.0,25.9732,26.0232,25.89,25.89,2600.0
2013-02-26 11:00:00,31.07,31.08,30.99,31.04,2300.0,25.865,25.8733,25.7984,25.84,2300.0
2013-02-26 11:30:00,31.08,31.2,31.0,31.19,4800.0,25.8733,25.9732,25.8067,25.9649,4800.0
2013-02-26 12:00:00,31.14,31.23,31.11,31.22,900.0,25.9233,25.9982,25.8983,25.9899,900.0
2013-02-26 12:30:00,31.18,31.19,31.12,31.14,1500.0,25.9566,25.9649,25.9066,25.9233,1500.0
2013-02-26 13:00:00,31.16,31.23,31.05,31.18,2300.0,25.9399,25.9982,25.8484,25.9566,2300.0
2013-02-26 13:30:00,31.17,31.21,31.11,31.16,4600.0,25.9483,25.9816,25.8983,25.9399,4600.0
2013-02-26 14:00:00,31.19,31.29,31.09,31.22,3200.0,25.9649,26.0482,25.8817,25.9899,3200.0
2013-02-26 14:30:00,31.28,31.33,31.22,31.25,1100.0,26.0398,26.0815,25.9899,26.0149,1100.0
2013-02-26 15:00:00,31.29,31.29,31.19,31.26,2300.0,26.0482,26.0482,25.9649,26.0232,2300.0
2013-02-26 15:30:00,31.27,31.38,31.25,31.38,5800.0,26.0315,26.1231,26.0149,26.1231,5800.0
2013-02-27 09:30:00,31.43,31.64,31.43,31.5,900.0,26.1647,26.3395,26.1647,26.223,900.0
2013-02-27 10:00:00,31.45,31.52,31.45,31.52,1500.0,26.1814,26.2396,26.1814,26.2396,1500.0
2013-02-27 10:30:00,31.49,31.49,31.49,31.49,200.0,26.2147,26.2147,26.2147,26.2147,200.0
2013-02-27 11:00:00,31.45,31.49,31.45,31.49,300.0,26.1814,26.2147,26.1814,26.2147,300.0
2013-02-27 11:30:00,31.46,31.47,31.43,31.47,500.0,26.1897,26.198,26.1647,26.198,500.0
2013-02-27 12:00:00,31.43,31.43,31.43,31.43,100.0,26.1647,26.1647,26.1647,26.1647,100.0
2013-02-27 12:30:00,31.44,31.44,31.34,31.34,500.0,26.173,26.173,26.0898,26.0898,500.0
2013-02-27 13:00:00,31.34,31.34,31.34,31.34,200.0,26.0898,26.0898,26.0898,26.0898,200.0
2013-02-27 13:30:00,31.29,31.29,31.28,31.28,1300.0,26.0482,26.0482,26.0398,26.0398,1300.0
2013-02-27 14:00:00,31.27,31.29,31.25,31.28,1400.0,26.0315,26.0482,26.0149,26.0398,1400.0
2013-02-27 14:30:00,31.29,31.31,31.25,31.31,2300.0,26.0482,26.0648,26.0149,26.0648,2300.0
2013-02-27 15:00:00,31.33,31.45,31.32,31.39,2700.0,26.0815,26.1814,26.0731,26.1314,2700.0
2013-02-27 15:30:00,31.39,31.41,31.33,31.41,2800.0,26.1314,26.1481,26.0815,26.1481,2800.0
2013-02-28 09:30:00,31.66,31.66,31.66,31.66,100.0,26.3562,26.3562,26.3562,26.3562,100.0
2013-02-28 10:00:00,31.51,31.51,31.51,31.51,200.0,26.2313,26.2313,26.2313,26.2313,200.0
2013-02-28 10:30:00,31.5,31.52,31.5,31.5,300.0,26.223,26.2396,26.223,26.223,300.0
2013-02-28 11:00:00,31.58,31.58,31.58,31.58,100.0,26.2896,26.2896,26.2896,26.2896,100.0
2013-02-28 11:30:00,31.54,31.55,31.46,31.46,2200.0,26.2563,26.2646,26.1897,26.1897,2200.0
2013-02-28 12:00:00,31.41,31.56,31.41,31.56,500.0,26.1481,26.2729,26.1481,26.2729,500.0
2013-02-28 12:30:00,31.56,31.56,31.56,31.56,0.0,26.2729,26.2729,26.2729,26.2729,0.0
2013-02-28 13:00:00,31.55,31.55,31.55,31.55,300.0,26.2646,26.2646,26.2646,26.2646,300.0
2013-02-28 13:30:00,31.58,31.58,31.57,31.57,200.0,26.2896,26.2896,26.2813,26.2813,200.0
2013-02-28 14:00:00,31.59,31.59,31.56,31.56,200.0,26.2979,26.2979,26.2729,26.2729,200.0
2013-02-28 14:30:00,31.58,31.58,31.52,31.55,600.0,26.2896,26.2896,26.2396,26.2646,600.0
2013-02-28 15:00:00,31.56,31.58,31.52,31.58,2400.0,26.2729,26.2896,26.2396,26.2896,2400.0
2013-02-28 15:30:00,31.57,31.58,31.52,31.55,10400.0,26.2813,26.2896,26.2396,26.2646,10400.0
2013-03-01 09:30:00,31.28,31.28,30.95,31.03,7200.0,26.0398,26.0398,25.7651,25.8317,7200.0
2013-03-01 10:00:00,30.99,30.99,30.83,30.84,2900.0,25.7984,25.7984,25.6652,25.6736,2900.0
2013-03-01 10:30:00,30.92,31.01,30.8,30.81,2800.0,25.7401,25.8151,25.6403,25.6486,2800.0
2013-03-01 11:00:00,30.81,30.94,30.75,30.75,2900.0,25.6486,25.7568,25.5986,25.5986,2900.0
2013-03-01 11:30:00,30.74,30.74,30.53,30.6,2200.0,25.5903,25.5903,25.4155,25.4738,2200.0
2013-03-01 12:00:00,30.6,30.65,30.53,30.56,2200.0,25.4738,25.5154,25.4155,25.4405,2200.0
2013-03-01 12:30:00,30.56,30.58,30.23,30.23,5400.0,25.4405,25.4571,25.1657,25.1657,5400.0
2013-03-01 13:00:00,30.23,30.23,30.01,30.13,4400.0,25.1657,25.1657,24.9826,25.0825,4400.0
2013-03-01 13:30:00,30.17,30.49,30.16,30.49,2500.0,25.1158,25.3822,25.1075,25.3822,2500.0
2013-03-01 14:00:00,30.65,30.78,30.62,30.69,3500.0,25.5154,25.6236,25.4904,25.5487,3500.0
2013-03-01 14:30:00,30.7,30.7,30.58,30.59,2800.0,25.557,25.557,25.4571,25.4654,2800.0
2013-03-01 15:00:00,30.61,30.73,30.49,30.72,9100.0,25.4821,25.582,25.3822,25.5737,9100.0
2013-03-01 15:30:00,30.75,30.85,30.67,30.72,11200.0,25.5986,25.6819,25.532,25.5737,11200.0
2013-03-04 09:30:00,30.58,31.05,30.58,30.96,5000.0,25.4571,25.8484,25.4571,25.7734,5000.0
2013-03-04 10:00:00,30.94,31.01,30.78,30.78,3200.0,25.7568,25.8151,25.6236,25.6236,3200.0
2013-03-04 10:30:00,30.94,30.99,30.89,30.89,1900.0,25.7568,25.7984,25.7152,25.7152,1900.0
2013-03-04 11:00:00,30.85,30.99,30.8,30.93,2000.0,25.6819,25.7984,25.6403,25.7485,2000.0
2013-03-04 11:30:00,30.93,30.94,30.8,30.83,1900.0,25.7485,25.7568,25.6403,25.6652,1900.0
2013-03-04 12:00:00,30.84,30.93,30.8,30.86,1100.0,25.6736,25.7485,25.6403,25.6902,1100.0
2013-03-04 12:30:00,30.81,30.9,30.81,30.9,1100.0,25.6486,25.7235,25.6486,25.7235,1100.0
2013-03-04 13:00:00,30.89,30.89,30.76,30.89,1100.0,25.7152,25.7152,25.607,25.7152,1100.0
2013-03-04 13:30:00,30.89,30.92,30.8,30.92,1400.0,25.7152,25.7401,25.6403,25.7401,1400.0
2013-03-04 14:00:00,30.93,30.93,30.76,30.85,2000.0,25.7485,25.7485,25.607,25.6819,2000.0
2013-03-04 14:30:00,30.93,30.97,30.93,30.94,1100.0,25.7485,25.7818,25.7485,25.7568,1100.0
2013-03-04 15:00:00,30.86,30.98,30.8,30.98,1500.0,25.6902,25.7901,25.6403,25.7901,1500.0
2013-03-04 15:30:00,30.98,30.98,30.75,30.8,15600.0,25.7901,25.7901,25.5986,25.6403,15600.0
2013-03-05 09:30:00,30.65,31.02,30.62,30.72,2600.0,25.5154,25.8234,25.4904,25.5737,2600.0
2013-03-05 10:00:00,30.71,30.81,30.71,30.71,2800.0,25.5653,25.6486,25.5653,25.5653,2800.0
2013-03-05 10:30:00,30.74,30.81,30.73,30.76,2100.0,25.5903,25.6486,25.582,25.607,2100.0
2013-03-05 11:00:00,30.79,30.84,30.78,30.79,2900.0,25.6319,25.6736,25.6236,25.6319,2900.0
2013-03-05 11:30:00,30.79,30.8,30.7,30.71,2400.0,25.6319,25.6403,25.557,25.5653,2400.0
2013-03-05 12:00:00,30.74,30.8,30.73,30.73,2000.0,25.5903,25.6403,25.582,25.582,2000.0
2013-03-05 12:30:00,30.74,30.74,30.6,30.66,4600.0,25.5903,25.5903,25.4738,25.5237,4600.0
2013-03-05 13:00:00,30.65,30.65,30.6,30.65,3600.0,25.5154,25.5154,25.4738,25.5154,3600.0
2013-03-05 13:30:00,30.66,30.69,30.52,30.52,2300.0,25.5237,25.5487,25.4072,25.4072,2300.0
2013-03-05 14:00:00,30.54,30.55,30.46,30.48,1300.0,25.4238,25.4321,25.3572,25.3739,1300.0
2013-03-05 14:30:00,30.47,30.5,30.42,30.43,1500.0,25.3655,25.3905,25.3239,25.3322,1500.0
2013-03-05 15:00:00,30.46,30.5,30.44,30.49,4000.0,25.3572,25.3905,25.3406,25.3822,4000.0
2013-03-05 15:30:00,30.5,30.65,30.49,30.63,6500.0,25.3905,25.5154,25.3822,25.4987,6500.0
2013-03-06 09:30:00,30.85,30.99,30.85,30.94,2800.0,25.6819,25.7984,25.6819,25.7568,2800.0
2013-03-06 10:00:00,30.99,30.99,30.86,30.95,2100.0,25.7984,25.7984,25.6902,25.7651,2100.0
2013-03-06 10:30:00,30.96,30.98,30.92,30.93,1500.0,25.7734,25.7901,25.7401,25.7485,1500.0
2013-03-06 11:00:00,30.96,31.01,30.95,31.01,3000.0,25.7734,25.8151,25.7651,25.8151,3000.0
2013-03-06 11:30:00,31.04,31.09,30.99,31.01,1500.0,25.84,25.8817,25.7984,25.8151,1500.0
2013-03-06 12:00:00,31.01,31.04,30.98,30.98,3000.0,25.8151,25.84,25.7901,25.7901,3000.0
2013-03-06 12:30:00,31.04,31.21,31.04,31.19,1000.0,25.84,25.9816,25.84,25.9649,1000.0
2013-03-06 13:00:00,31.21,31.22,31.09,31.17,2800.0,25.9816,25.9899,25.8817,25.9483,2800.0
2013-03-06 13:30:00,31.27,31.32,31.25,31.26,1700.0,26.0315,26.0731,26.0149,26.0232,1700.0
2013-03-06 14:00:00,31.21,31.28,31.21,31.23,1000.0,25.9816,26.0398,25.9816,25.9982,1000.0
2013-03-06 14:30:00,31.21,31.22,31.05,31.2,4300.0,25.9816,25.9899,25.8484,25.9732,4300.0
2013-03-06 15:00:00,31.22,31.22,31.08,31.09,1700.0,25.9899,25.9899,25.8733,25.8817,1700.0
2013-03-06 15:30:00,31.15,31.21,31.06,31.21,4000.0,25.9316,25.9816,25.8567,25.9816,4000.0
2013-03-07 09:30:00,31.24,31.42,31.24,31.41,600.0,26.0065,26.1564,26.0065,26.1481,600.0
2013-03-07 10:00:00,31.38,31.4,31.38,31.4,1100.0,26.1231,26.1397,26.1231,26.1397,1100.0
2013-03-07 10:30:00,31.41,31.42,31.38,31.42,600.0,26.1481,26.1564,26.1231,26.1564,600.0
2013-03-07 11:00:00,31.51,31.66,31.51,31.64,2200.0,26.2313,26.3562,26.2313,26.3395,2200.0
2013-03-07 11:30:00,31.62,31.65,31.62,31.64,1600.0,26.3229,26.3479,26.3229,26.3395,1600.0
2013-03-07 12:00:00,31.62,31.62,31.6,31.61,800.0,26.3229,26.3229,26.3062,26.3146,800.0
2013-03-07 12:30:00,31.61,31.62,31.55,31.6,1500.0,26.3146,26.3229,26.2646,26.3062,1500.0
2013-03-07 13:00:00,31.59,31.73,31.59,31.73,1200.0,26.2979,26.4145,26.2979,26.4145,1200.0
2013-03-07 13:30:00,31.67,31.84,31.6,31.76,1000.0,26.3645,26.506,26.3062,26.4394,1000.0
2013-03-07 14:00:00,31.79,31.91,31.78,31.91,1200.0,26.4644,26.5643,26.4561,26.5643,1200.0
2013-03-07 14:30:00,31.87,31.87,31.8,31.8,1600.0,26.531,26.531,26.4727,26.4727,1600.0
2013-03-07 15:00:00,31.79,31.8,31.75,31.8,1000.0,26.4644,26.4727,26.4311,26.4727,1000.0
2013-03-07 15:30:00,31.88,31.89,31.72,31.82,1700.0,26.5393,26.5476,26.4061,26.4894,1700.0
2013-03-08 09:30:00,32.14,32.18,32.14,32.18,300.0,26.7558,26.7891,26.7558,26.7891,300.0
2013-03-08 10:00:00,32.34,32.34,32.18,32.18,600.0,26.9223,26.9223,26.7891,26.7891,600.0
2013-03-08 10:30:00,32.26,32.39,32.26,32.27,1800.0,26.8557,26.9639,26.8557,26.864,1800.0
2013-03-08 11:00:00,32.4,32.46,32.4,32.46,600.0,26.9722,27.0222,26.9722,27.0222,600.0
2013-03-08 11:30:00,32.44,32.58,32.41,32.58,1100.0,27.0055,27.1221,26.9805,27.1221,1100.0
2013-03-08 12:00:00,32.49,32.49,32.3,32.3,300.0,27.0471,27.0471,26.889,26.889,300.0
2013-03-08 12:30:00,32.31,32.34,32.31,32.34,400.0,26.8973,26.9223,26.8973,26.9223,400.0
2013-03-08 13:00:00,32.34,32.35,32.34,32.35,200.0,26.9223,26.9306,26.9223,26.9306,200.0
2013-03-08 13:30:00,32.35,32.35,32.35,32.35,0.0,26.9306,26.9306,26.9306,26.9306,0.0
2013-03-08 14:00:00,32.32,32.38,32.32,32.33,800.0,26.9056,26.9556,26.9056,26.9139,800.0
2013-03-08 14:30:00,32.35,32.36,32.35,32.36,700.0,26.9306,26.9389,26.9306,26.9389,700.0
2013-03-08 15:00:00,32.33,32.36,32.33,32.36,1400.0,26.9139,26.9389,26.9139,26.9389,1400.0
2013-03-08 15:30:00,32.39,32.49,32.39,32.4,2900.0,26.9639,27.0471,26.9639,26.9722,2900.0
2013-03-11 09:30:00,32.37,32.6,32.34,32.6,600.0,26.9472,27.1387,26.9223,27.1387,600.0
2013-03-11 10:00:00,32.59,32.59,32.59,32.59,100.0,27.1304,27.1304,27.1304,27.1304,100.0
2013-03-11 10:30:00,32.56,32.63,32.56,32.63,2400.0,27.1054,27.1637,27.1054,27.1637,2400.0
2013-03-11 11:00:00,32.6,32.67,32.6,32.66,900.0,27.1387,27.197,27.1387,27.1887,900.0
2013-03-11 11:30:00,32.66,32.68,32.66,32.68,500.0,27.1887,27.2053,27.1887,27.2053,500.0
2013-03-11 12:00:00,32.65,32.67,32.58,32.59,2000.0,27.1803,27.197,27.1221,27.1304,2000.0
2013-03-11 12:30:00,32.59,32.65,32.59,32.63,1900.0,27.1304,27.1803,27.1304,27.1637,1900.0
2013-03-11 13:00:00,32.58,32.65,32.57,32.59,1300.0,27.1221,27.1803,27.1137,27.1304,1300.0
2013-03-11 13:30:00,32.6,32.61,32.54,32.54,1800.0,27.1387,27.147,27.0888,27.0888,1800.0
2013-03-11 14:00:00,32.57,32.57,32.51,32.54,700.0,27.1137,27.1137,27.0638,27.0888,700.0
2013-03-11 14:30:00,32.53,32.53,32.42,32.44,300.0,27.0804,27.0804,26.9889,27.0055,300.0
2013-03-11 15:00:00,32.42,32.42,32.33,32.33,800.0,26.9889,26.9889,26.9139,26.9139,800.0
2013-03-11 15:30:00,32.3,32.31,32.23,32.23,2100.0,26.889,26.8973,26.8307,26.8307,2100.0
2013-03-12 09:30:00,32.19,32.19,32.19,32.19,100.0,26.7974,26.7974,26.7974,26.7974,100.0
2013-03-12 10:00:00,32.12,32.12,32.1,32.1,200.0,26.7391,26.7391,26.7225,26.7225,200.0
2013-03-12 10:30:00,32.1,32.1,32.1,32.1,0.0,26.7225,26.7225,26.7225,26.7225,0.0
2013-03-12 11:00:00,32.08,32.12,32.01,32.12,1400.0,26.7058,26.7391,26.6475,26.7391,1400.0
2013-03-12 11:30:00,31.99,32.04,31.97,32.03,500.0,26.6309,26.6725,26.6142,26.6642,500.0
2013-03-12 12:00:00,32.05,32.15,32.05,32.1,400.0,26.6808,26.7641,26.6808,26.7225,400.0
2013-03-12 12:30:00,32.07,32.12,32.07,32.12,400.0,26.6975,26.7391,26.6975,26.7391,400.0
2013-03-12 13:00:00,32.1,32.32,32.1,32.32,2000.0,26.7225,26.9056,26.7225,26.9056,2000.0
2013-03-12 13:30:00,32.31,32.36,32.25,32.25,2900.0,26.8973,26.9389,26.8473,26.8473,2900.0
2013-03-12 14:00:00,32.31,32.31,32.24,32.24,400.0,26.8973,26.8973,26.839,26.839,400.0
2013-03-12 14:30:00,32.28,32.33,32.28,32.33,400.0,26.8723,26.9139,26.8723,26.9139,400.0
2013-03-12 15:00:00,32.35,32.4,32.33,32.36,1700.0,26.9306,26.9722,26.9139,26.9389,1700.0
2013-03-12 15:30:00,32.27,32.27,32.12,32.12,1900.0,26.864,26.864,26.7391,26.7391,1900.0
2013-03-13 10:00:00,32.04,32.08,32.04,32.07,1100.0,26.6725,26.7058,26.6725,26.6975,1100.0
2013-03-13 10:30:00,32.12,32.12,32.09,32.09,200.0,26.7391,26.7391,26.7141,26.7141,200.0
2013-03-13 11:00:00,32.03,32.03,32.01,32.01,200.0,26.6642,26.6642,26.6475,26.6475,200.0
2013-03-13 11:30:00,32.04,32.04,32.01,32.03,400.0,26.6725,26.6725,26.6475,26.6642,400.0
2013-03-13 12:00:00,32.0,32.0,32.0,32.0,100.0,26.6392,26.6392,26.6392,26.6392,100.0
2013-03-13 12:30:00,32.0,32.05,32.0,32.05,2100.0,26.6392,26.6808,26.6392,26.6808,2100.0
2013-03-13 13:00:00,32.14,32.26,32.14,32.26,2500.0,26.7558,26.8557,26.7558,26.8557,2500.0
2013-03-13 13:30:00,32.28,32.3,32.28,32.3,800.0,26.8723,26.889,26.8723,26.889,800.0
2013-03-13 14:00:00,32.3,32.3,32.28,32.28,300.0,26.889,26.889,26.8723,26.8723,300.0
2013-03-13 14:30:00,32.29,32.34,32.29,32.34,700.0,26.8806,26.9223,26.8806,26.9223,700.0
2013-03-13 15:00:00,32.34,32.34,32.32,32.34,500.0,26.9223,26.9223,26.9056,26.9223,500.0
2013-03-13 15:30:00,32.33,32.41,32.33,32.39,2700.0,26.9139,26.9805,26.9139,26.9639,2700.0
2013-03-14 09:30:00,32.47,32.47,32.47,32.47,200.0,27.0305,27.0305,27.0305,27.0305,200.0
2013-03-14 10:00:00,32.65,32.65,32.49,32.52,2000.0,27.1803,27.1803,27.0471,27.0721,2000.0
2013-03-14 10:30:00,32.54,32.55,32.5,32.53,1800.0,27.0888,27.0971,27.0555,27.0804,1800.0
2013-03-14 11:00:00,32.51,32.66,32.49,32.66,1700.0,27.0638,27.1887,27.0471,27.1887,1700.0
2013-03-14 11:30:00,32.64,32.64,32.54,32.54,400.0,27.172,27.172,27.0888,27.0888,400.0
2013-03-14 12:00:00,32.62,32.7,32.62,32.65,1600.0,27.1554,27.222,27.1554,27.1803,1600.0
2013-03-14 12:30:00,32.65,32.66,32.64,32.64,1100.0,27.1803,27.1887,27.172,27.172,1100.0
2013-03-14 13:00:00,32.66,32.68,32.64,32.68,1200.0,27.1887,27.2053,27.172,27.2053,1200.0
2013-03-14 13:30:00,32.64,32.64,32.61,32.61,400.0,27.172,27.172,27.147,27.147,400.0
2013-03-14 14:00:00,32.6,32.66,32.58,32.66,2100.0,27.1387,27.1887,27.1221,27.1887,2100.0
2013-03-14 14:30:00,32.66,32.66,32.65,32.66,1000.0,27.1887,27.1887,27.1803,27.1887,1000.0
2013-03-14 15:00:00,32.68,32.68,32.65,32.68,400.0,27.2053,27.2053,27.1803,27.2053,400.0
2013-03-14 15:30:00,32.68,32.72,32.65,32.71,1500.0,27.2053,27.2386,27.1803,27.2303,1500.0
2013-03-15 09:30:00,32.86,32.86,32.7,32.71,400.0,27.3552,27.3552,27.222,27.2303,400.0
2013-03-15 10:00:00,32.7,32.7,32.67,32.67,500.0,27.222,27.222,27.197,27.197,500.0
2013-03-15 10:30:00,32.66,32.71,32.66,32.71,300.0,27.1887,27.2303,27.1887,27.2303,300.0
2013-03-15 11:00:00,32.72,32.72,32.7,32.7,300.0,27.2386,27.2386,27.222,27.222,300.0
2013-03-15 11:30:00,32.69,32.74,32.66,32.7,1300.0,27.2136,27.2553,27.1887,27.222,1300.0
2013-03-15 12:00:00,32.69,32.69,32.68,32.68,200.0,27.2136,27.2136,27.2053,27.2053,200.0
2013-03-15 12:30:00,32.66,32.66,32.65,32.66,300.0,27.1887,27.1887,27.1803,27.1887,300.0
2013-03-15 13:00:00,32.67,32.67,32.67,32.67,100.0,27.197,27.197,27.197,27.197,100.0
2013-03-15 13:30:00,32.69,32.71,32.69,32.7,400.0,27.2136,27.2303,27.2136,27.222,400.0
2013-03-15 14:00:00,32.69,32.7,32.69,32.7,700.0,27.2136,27.222,27.2136,27.222,700.0
2013-03-15 14:30:00,32.69,32.69,32.47,32.52,1100.0,27.2136,27.2136,27.0305,27.0721,1100.0
2013-03-15 15:00:00,32.47,32.47,32.42,32.47,600.0,27.0305,27.0305,26.9889,27.0305,600.0
2013-03-15 15:30:00,32.44,32.68,32.43,32.68,4300.0,27.0055,27.2053,26.9972,27.2053,4300.0
2013-03-18 09:30:00,32.11,32.16,31.92,32.15,1200.0,26.7308,26.7724,26.5726,26.7641,1200.0
2013-03-18 10:00:00,32.26,32.41,32.25,32.4,1000.0,26.8557,26.9805,26.8473,26.9722,1000.0
2013-03-18 10:30:00,32.48,32.52,32.48,32.51,600.0,27.0388,27.0721,27.0388,27.0638,600.0
2013-03-18 11:00:00,32.32,32.32,32.25,32.3,700.0,26.9056,26.9056,26.8473,26.889,700.0
2013-03-18 11:30:00,32.3,32.3,32.3,32.3,700.0,26.889,26.889,26.889,26.889,700.0
2013-03-18 12:00:00,32.31,32.41,32.31,32.41,1400.0,26.8973,26.9805,26.8973,26.9805,1400.0
2013-03-18 12:30:00,32.3,32.31,32.3,32.31,200.0,26.889,26.8973,26.889,26.8973,200.0
2013-03-18 13:00:00,32.4,32.45,32.4,32.45,1000.0,26.9722,27.0138,26.9722,27.0138,1000.0
2013-03-18 13:30:00,32.45,32.45,32.45,32.45,0.0,27.0138,27.0138,27.0138,27.0138,0.0
2013-03-18 14:00:00,32.26,32.39,32.26,32.38,1500.0,26.8557,26.9639,26.8557,26.9556,1500.0
2013-03-18 14:30:00,32.4,32.44,32.38,32.44,1000.0,26.9722,27.0055,26.9556,27.0055,1000.0
2013-03-18 15:00:00,32.44,32.54,32.44,32.5,2100.0,27.0055,27.0888,27.0055,27.0555,2100.0
2013-03-18 15:30:00,32.55,32.55,32.44,32.52,8600.0,27.0971,27.0971,27.0055,27.0721,8600.0
2013-03-19 09:30:00,32.61,32.8,32.61,32.74,4200.0,27.147,27.3052,27.147,27.2553,4200.0
2013-03-19 10:00:00,32.77,32.83,32.71,32.71,3100.0,27.2802,27.3302,27.2303,27.2303,3100.0
2013-03-19 10:30:00,32.7,32.78,32.68,32.68,2800.0,27.222,27.2886,27.2053,27.2053,2800.0
2013-03-19 11:00:00,32.68,32.7,32.61,32.62,9700.0,27.2053,27.222,27.147,27.1554,9700.0
2013-03-19 11:30:00,32.65,32.7,32.51,32.51,8100.0,27.1803,27.222,27.0638,27.0638,8100.0
2013-03-19 12:00:00,32.56,32.67,32.51,32.67,900.0,27.1054,27.197,27.0638,27.197,900.0
2013-03-19 12:30:00,32.7,32.7,32.7,32.7,100.0,27.222,27.222,27.222,27.222,100.0
2013-03-19 13:00:00,32.61,32.61,32.61,32.61,200.0,27.147,27.147,27.147,27.147,200.0
2013-03-19 13:30:00,32.44,32.44,32.43,32.43,200.0,27.0055,27.0055,26.9972,26.9972,200.0
2013-03-19 14:00:00,32.47,32.62,32.44,32.62,1900.0,27.0305,27.1554,27.0055,27.1554,1900.0
2013-03-19 14:30:00,32.62,32.64,32.54,32.55,600.0,27.1554,27.172,27.0888,27.0971,600.0
2013-03-19 15:00:00,32.54,32.62,32.45,32.61,2400.0,27.0888,27.1554,27.0138,27.147,2400.0
2013-03-19 15:30:00,32.54,32.72,32.5,32.65,4600.0,27.0888,27.2386,27.0555,27.1803,4600.0
2013-03-20 09:30:00,32.97,33.0,32.97,33.0,500.0,27.4467,27.4717,27.4467,27.4717,500.0
2013-03-20 10:00:00,33.01,33.01,32.95,32.96,1000.0,27.48,27.48,27.4301,27.4384,1000.0
2013-03-20 10:30:00,32.96,32.97,32.83,32.83,2700.0,27.4384,27.4467,27.3302,27.3302,2700.0
2013-03-20 11:00:00,32.81,32.88,32.8,32.82,2500.0,27.3135,27.3718,27.3052,27.3219,2500.0
2013-03-20 11:30:00,32.81,32.84,32.8,32.8,3700.0,27.3135,27.3385,27.3052,27.3052,3700.0
2013-03-20 12:00:00,32.75,32.82,32.72,32.82,800.0,27.2636,27.3219,27.2386,27.3219,800.0
2013-03-20 12:30:00,32.84,33.0,32.84,33.0,800.0,27.3385,27.4717,27.3385,27.4717,800.0
2013-03-20 13:00:00,33.01,33.03,32.94,33.03,800.0,27.48,27.4967,27.4217,27.4967,800.0
2013-03-20 13:30:00,33.0,33.0,32.8,32.8,700.0,27.4717,27.4717,27.3052,27.3052,700.0
2013-03-20 14:00:00,32.9,32.92,32.89,32.89,1400.0,27.3885,27.4051,27.3801,27.3801,1400.0
2013-03-20 14:30:00,32.88,32.91,32.88,32.9,700.0,27.3718,27.3968,27.3718,27.3885,700.0
2013-03-20 15:00:00,32.85,32.9,32.83,32.83,1100.0,27.3468,27.3885,27.3302,27.3302,1100.0
2013-03-20 15:30:00,32.87,33.02,32.87,32.91,13700.0,27.3635,27.4883,27.3635,27.3968,13700.0
2013-03-21 09:30:00,32.87,32.87,32.81,32.86,300.0,27.3635,27.3635,27.3135,27.3552,300.0
2013-03-21 10:00:00,32.84,32.84,32.72,32.77,4000.0,27.3385,27.3385,27.2386,27.2802,4000.0
2013-03-21 10:30:00,32.75,32.92,32.74,32.92,1600.0,27.2636,27.4051,27.2553,27.4051,1600.0
2013-03-21 11:00:00,32.97,33.01,32.97,33.0,2800.0,27.4467,27.48,27.4467,27.4717,2800.0
2013-03-21 11:30:00,32.97,33.0,32.97,32.99,2400.0,27.4467,27.4717,27.4467,27.4634,2400.0
2013-03-21 12:00:00,32.97,32.97,32.94,32.94,400.0,27.4467,27.4467,27.4217,27.4217,400.0
2013-03-21 12:30:00,32.99,33.05,32.98,33.05,5400.0,27.4634,27.5133,27.455,27.5133,5400.0
2013-03-21 13:00:00,33.0,33.06,32.98,33.0,2400.0,27.4717,27.5216,27.455,27.4717,2400.0
2013-03-21 13:30:00,32.85,32.85,32.73,32.8,3000.0,27.3468,27.3468,27.2469,27.3052,3000.0
2013-03-21 14:00:00,32.78,32.9,32.74,32.88,3100.0,27.2886,27.3885,27.2553,27.3718,3100.0
2013-03-21 14:30:00,32.85,33.05,32.85,32.89,2900.0,27.3468,27.5133,27.3468,27.3801,2900.0
2013-03-21 15:00:00,32.88,32.93,32.72,32.73,3200.0,27.3718,27.4134,27.2386,27.2469,3200.0
2013-03-21 15:30:00,32.65,32.87,32.65,32.76,5700.0,27.1803,27.3635,27.1803,27.2719,5700.0
2013-03-22 09:30:00,32.56,32.56,32.56,32.56,100.0,27.1054,27.1054,27.1054,27.1054,100.0
2013-03-22 10:00:00,32.51,32.52,32.47,32.47,600.0,27.0638,27.0721,27.0305,27.0305,600.0
2013-03-22 10:30:00,32.48,32.48,32.42,32.43,400.0,27.0388,27.0388,26.9889,26.9972,400.0
2013-03-22 11:00:00,32.47,32.62,32.47,32.59,600.0,27.0305,27.1554,27.0305,27.1304,600.0
2013-03-22 11:30:00,32.45,32.53,32.44,32.46,4900.0,27.0138,27.0804,27.0055,27.0222,4900.0
2013-03-22 12:00:00,32.5,32.65,32.48,32.64,2000.0,27.0555,27.1803,27.0388,27.172,2000.0
2013-03-22 12:30:00,32.66,32.71,32.62,32.69,1400.0,27.1887,27.2303,27.1554,27.2136,1400.0
2013-03-22 13:00:00,32.65,32.68,32.65,32.67,500.0,27.1803,27.2053,27.1803,27.197,500.0
2013-03-22 13:30:00,32.67,32.71,32.67,32.71,700.0,27.197,27.2303,27.197,27.2303,700.0
2013-03-22 14:00:00,32.65,32.66,32.55,32.55,1200.0,27.1803,27.1887,27.0971,27.0971,1200.0
2013-03-22 14:30:00,32.49,32.52,32.49,32.51,300.0,27.0471,27.0721,27.0471,27.0638,300.0
2013-03-22 15:00:00,32.45,32.45,32.34,32.34,600.0,27.0138,27.0138,26.9223,26.9223,600.0
2013-03-22 15:30:00,32.32,32.4,32.3,32.33,4300.0,26.9056,26.9722,26.889,26.9139,4300.0
2013-03-25 09:30:00,32.37,32.59,32.37,32.43,2900.0,26.9472,27.1304,26.9472,26.9972,2900.0
2013-03-25 10:00:00,32.43,32.43,32.19,32.34,4100.0,26.9972,26.9972,26.7974,26.9223,4100.0
2013-03-25 10:30:00,32.33,32.33,32.04,32.04,6100.0,26.9139,26.9139,26.6725,26.6725,6100.0
2013-03-25 11:00:00,32.06,32.07,31.91,31.91,9300.0,26.6892,26.6975,26.5643,26.5643,9300.0
2013-03-25 11:30:00,31.91,32.03,31.91,31.93,7300.0,26.5643,26.6642,26.5643,26.5809,7300.0
2013-03-25 12:00:00,31.92,31.94,31.91,31.93,1200.0,26.5726,26.5893,26.5643,26.5809,1200.0
2013-03-25 12:30:00,31.91,31.91,31.83,31.84,5100.0,26.5643,26.5643,26.4977,26.506,5100.0
2013-03-25 13:00:00,31.84,31.84,31.67,31.81,3600.0,26.506,26.506,26.3645,26.4811,3600.0
2013-03-25 13:30:00,31.75,31.75,31.61,31.7,3300.0,26.4311,26.4311,26.3146,26.3895,3300.0
2013-03-25 14:00:00,31.65,31.68,31.64,31.64,2200.0,26.3479,26.3728,26.3395,26.3395,2200.0
2013-03-25 14:30:00,31.64,31.68,31.45,31.49,2400.0,26.3395,26.3728,26.1814,26.2147,2400.0
2013-03-25 15:00:00,31.46,31.49,31.27,31.29,11600.0,26.1897,26.2147,26.0315,26.0482,11600.0
2013-03-25 15:30:00,31.29,31.34,31.18,31.34,9600.0,26.0482,26.0898,25.9566,26.0898,9600.0
2013-03-26 09:30:00,31.32,31.34,31.23,31.25,2000.0,26.0731,26.0898,25.9982,26.0149,2000.0
2013-03-26 10:00:00,31.2,31.26,31.19,31.2,900.0,25.9732,26.0232,25.9649,25.9732,900.0
2013-03-26 10:30:00,31.25,31.25,31.03,31.18,1300.0,26.0149,26.0149,25.8317,25.9566,1300.0
2013-03-26 11:00:00,31.21,31.31,31.12,31.31,6500.0,25.9816,26.0648,25.9066,26.0648,6500.0
2013-03-26 11:30:00,31.27,31.33,31.25,31.25,600.0,26.0315,26.0815,26.0149,26.0149,600.0
2013-03-26 12:00:00,31.25,31.29,31.25,31.25,700.0,26.0149,26.0482,26.0149,26.0149,700.0
2013-03-26 12:30:00,31.27,31.31,31.18,31.25,7800.0,26.0315,26.0648,25.9566,26.0149,7800.0
2013-03-26 13:00:00,31.3,31.4,31.3,31.32,500.0,26.0565,26.1397,26.0565,26.0731,500.0
2013-03-26 13:30:00,31.28,31.31,31.23,31.23,1700.0,26.0398,26.0648,25.9982,25.9982,1700.0
2013-03-26 14:00:00,31.23,31.23,31.16,31.2,1700.0,25.9982,25.9982,25.9399,25.9732,1700.0
2013-03-26 14:30:00,31.2,31.3,31.16,31.3,1900.0,25.9732,26.0565,25.9399,26.0565,1900.0
2013-03-26 15:00:00,31.33,31.39,31.18,31.18,2600.0,26.0815,26.1314,25.9566,25.9566,2600.0
2013-03-26 15:30:00,31.17,31.34,31.17,31.34,1500.0,25.9483,26.0898,25.9483,26.0898,1500.0
2013-03-27 09:30:00,31.25,31.33,31.2,31.32,1500.0,26.0149,26.0815,25.9732,26.0731,1500.0
2013-03-27 10:00:00,31.24,31.25,31.22,31.25,500.0,26.0065,26.0149,25.9899,26.0149,500.0
2013-03-27 10:30:00,31.35,31.35,31.32,31.32,300.0,26.0981,26.0981,26.0731,26.0731,300.0
2013-03-27 11:00:00,31.31,31.39,31.31,31.31,3700.0,26.0648,26.1314,26.0648,26.0648,3700.0
2013-03-27 11:30:00,31.32,31.4,31.3,31.39,2800.0,26.0731,26.1397,26.0565,26.1314,2800.0
2013-03-27 12:00:00,31.39,31.39,31.39,31.39,0.0,26.1314,26.1314,26.1314,26.1314,0.0
2013-03-27 12:30:00,31.46,31.62,31.46,31.59,500.0,26.1897,26.3229,26.1897,26.2979,500.0
2013-03-27 13:00:00,31.53,31.53,31.53,31.53,200.0,26.248,26.248,26.248,26.248,200.0
2013-03-27 13:30:00,31.57,31.63,31.57,31.61,4000.0,26.2813,26.3312,26.2813,26.3146,4000.0
2013-03-27 14:00:00,31.61,31.74,31.61,31.74,1300.0,26.3146,26.4228,26.3146,26.4228,1300.0
2013-03-27 14:30:00,31.74,31.85,31.74,31.83,1000.0,26.4228,26.5144,26.4228,26.4977,1000.0
2013-03-27 15:00:00,31.83,31.88,31.82,31.86,1700.0,26.4977,26.5393,26.4894,26.5227,1700.0
2013-03-27 15:30:00,31.87,32.1,31.87,32.1,8600.0,26.531,26.7225,26.531,26.7225,8600.0
2013-03-28 09:30:00,32.05,32.22,31.92,31.94,14700.0,26.6808,26.8224,26.5726,26.5893,14700.0
2013-03-28 10:00:00,31.93,32.06,31.75,32.03,6200.0,26.5809,26.6892,26.4311,26.6642,6200.0
2013-03-28 10:30:00,32.03,32.14,32.03,32.14,1400.0,26.6642,26.7558,26.6642,26.7558,1400.0
2013-03-28 11:00:00,32.18,32.18,32.13,32.18,900.0,26.7891,26.7891,26.7474,26.7891,900.0
2013-03-28 11:30:00,32.16,32.21,32.09,32.16,4200.0,26.7724,26.814,26.7141,26.7724,4200.0
2013-03-28 12:00:00,32.15,32.16,32.14,32.16,1400.0,26.7641,26.7724,26.7558,26.7724,1400.0
2013-03-28 12:30:00,32.15,32.31,32.15,32.31,5500.0,26.7641,26.8973,26.7641,26.8973,5500.0
2013-03-28 13:00:00,32.37,32.55,32.37,32.44,2000.0,26.9472,27.0971,26.9472,27.0055,2000.0
2013-03-28 13:30:00,32.5,32.5,32.24,32.24,2300.0,27.0555,27.0555,26.839,26.839,2300.0
2013-03-28 14:00:00,32.25,32.25,32.12,32.14,3200.0,26.8473,26.8473,26.7391,26.7558,3200.0
2013-03-28 14:30:00,32.14,32.19,32.14,32.19,1800.0,26.7558,26.7974,26.7558,26.7974,1800.0
2013-03-28 15:00:00,32.15,32.23,32.15,32.2,3500.0,26.7641,26.8307,26.7641,26.8057,3500.0
2013-03-28 15:30:00,32.2,32.28,32.19,32.21,11900.0,26.8057,26.8723,26.7974,26.814,11900.0
2013-04-01 09:30:00,32.17,32.27,32.16,32.16,2200.0,26.7807,26.864,26.7724,26.7724,2200.0
2013-04-01 10:00:00,32.08,32.08,31.82,32.0,2300.0,26.7058,26.7058,26.4894,26.6392,2300.0
2013-04-01 10:30:00,31.9,31.9,31.68,31.7,1800.0,26.556,26.556,26.3728,26.3895,1800.0
2013-04-01 11:00:00,31.66,31.83,31.66,31.81,1500.0,26.3562,26.4977,26.3562,26.4811,1500.0
2013-04-01 11:30:00,31.73,31.84,31.67,31.84,1300.0,26.4145,26.506,26.3645,26.506,1300.0
2013-04-01 12:00:00,31.81,31.9,31.74,31.88,5900.0,26.4811,26.556,26.4228,26.5393,5900.0
2013-04-01 12:30:00,31.81,31.81,31.69,31.78,14900.0,26.4811,26.4811,26.3812,26.4561,14900.0
2013-04-01 13:00:00,31.76,31.89,31.76,31.87,600.0,26.4394,26.5476,26.4394,26.531,600.0
2013-04-01 13:30:00,31.87,31.87,31.83,31.83,400.0,26.531,26.531,26.4977,26.4977,400.0
2013-04-01 14:00:00,31.95,32.07,31.95,32.04,2700.0,26.5976,26.6975,26.5976,26.6725,2700.0
2013-04-01 14:30:00,32.04,32.19,32.04,32.09,3500.0,26.6725,26.7974,26.6725,26.7141,3500.0
2013-04-01 15:00:00,32.07,32.2,32.05,32.19,4700.0,26.6975,26.8057,26.6808,26.7974,4700.0
2013-04-01 15:30:00,32.15,32.34,32.13,32.28,9000.0,26.7641,26.9223,26.7474,26.8723,9000.0
2013-04-02 09:30:00,32.34,32.34,32.23,32.26,1300.0,26.9223,26.9223,26.8307,26.8557,1300.0
2013-04-02 10:00:00,32.31,32.31,32.25,32.25,400.0,26.8973,26.8973,26.8473,26.8473,400.0
2013-04-02 10:30:00,32.28,32.3,32.27,32.3,400.0,26.8723,26.889,26.864,26.889,400.0
2013-04-02 11:00:00,32.3,32.39,32.3,32.37,1400.0,26.889,26.9639,26.889,26.9472,1400.0
2013-04-02 11:30:00,32.39,32.42,32.35,32.35,500.0,26.9639,26.9889,26.9306,26.9306,500.0
2013-04-02 12:00:00,32.35,32.37,32.35,32.35,1000.0,26.9306,26.9472,26.9306,26.9306,1000.0
2013-04-02 12:30:00,32.35,32.35,32.35,32.35,0.0,26.9306,26.9306,26.9306,26.9306,0.0
2013-04-02 13:00:00,32.33,32.33,32.33,32.33,100.0,26.9139,26.9139,26.9139,26.9139,100.0
2013-04-02 13:30:00,32.33,32.33,32.33,32.33,0.0,26.9139,26.9139,26.9139,26.9139,0.0
2013-04-02 14:00:00,32.28,32.37,32.28,32.36,1900.0,26.8723,26.9472,26.8723,26.9389,1900.0
2013-04-02 14:30:00,32.31,32.4,32.31,32.36,1400.0,26.8973,26.9722,26.8973,26.9389,1400.0
2013-04-02 15:00:00,32.4,32.43,32.4,32.42,600.0,26.9722,26.9972,26.9722,26.9889,600.0
2013-04-02 15:30:00,32.43,32.57,32.42,32.56,10100.0,26.9972,27.1137,26.9889,27.1054,10100.0
2013-04-03 09:30:00,32.47,32.47,32.45,32.46,300.0,27.0305,27.0305,27.0138,27.0222,300.0
2013-04-03 10:00:00,32.43,32.43,32.27,32.29,1700.0,26.9972,26.9972,26.864,26.8806,1700.0
2013-04-03 10:30:00,32.4,32.4,32.28,32.39,16700.0,26.9722,26.9722,26.8723,26.9639,16700.0
2013-04-03 11:00:00,32.37,32.37,32.29,32.34,1600.0,26.9472,26.9472,26.8806,26.9223,1600.0
2013-04-03 11:30:00,32.42,32.53,32.41,32.53,3700.0,26.9889,27.0804,26.9805,27.0804,3700.0
2013-04-03 12:00:00,32.52,32.56,32.51,32.51,3900.0,27.0721,27.1054,27.0638,27.0638,3900.0
2013-04-03 12:30:00,32.51,32.52,32.48,32.48,2000.0,27.0638,27.0721,27.0388,27.0388,2000.0
2013-04-03 13:00:00,32.45,32.47,32.45,32.46,2000.0,27.0138,27.0305,27.0138,27.0222,2000.0
2013-04-03 13:30:00,32.47,32.47,32.4,32.4,3400.0,27.0305,27.0305,26.9722,26.9722,3400.0
2013-04-03 14:00:00,32.41,32.41,32.34,32.35,2200.0,26.9805,26.9805,26.9223,26.9306,2200.0
2013-04-03 14:30:00,32.36,32.46,32.36,32.46,600.0,26.9389,27.0222,26.9389,27.0222,600.0
2013-04-03 15:00:00,32.46,32.47,32.44,32.47,4400.0,27.0222,27.0305,27.0055,27.0305,4400.0
2013-04-03 15:30:00,32.47,32.47,32.41,32.42,11100.0,27.0305,27.0305,26.9805,26.9889,11100.0
2013-04-04 09:30:00,32.42,32.51,32.42,32.51,300.0,26.9889,27.0638,26.9889,27.0638,300.0
2013-04-04 10:00:00,32.5,32.55,32.5,32.53,2900.0,27.0555,27.0971,27.0555,27.0804,2900.0
2013-04-04 10:30:00,32.53,32.67,32.53,32.56,2600.0,27.0804,27.197,27.0804,27.1054,2600.0
2013-04-04 11:00:00,32.54,32.65,32.54,32.6,900.0,27.0888,27.1803,27.0888,27.1387,900.0
2013-04-04 11:30:00,32.6,32.61,32.6,32.6,400.0,27.1387,27.147,27.1387,27.1387,400.0
2013-04-04 12:00:00,32.6,32.62,32.6,32.6,1500.0,27.1387,27.1554,27.1387,27.1387,1500.0
2013-04-04 12:30:00,32.6,32.64,32.6,32.64,1200.0,27.1387,27.172,27.1387,27.172,1200.0
2013-04-04 13:00:00,32.65,32.73,32.65,32.68,2800.0,27.1803,27.2469,27.1803,27.2053,2800.0
2013-04-04 13:30:00,32.73,32.89,32.73,32.85,4200.0,27.2469,27.3801,27.2469,27.3468,4200.0
2013-04-04 14:00:00,32.8,32.8,32.75,32.78,1200.0,27.3052,27.3052,27.2636,27.2886,1200.0
2013-04-04 14:30:00,32.78,32.78,32.69,32.71,1200.0,27.2886,27.2886,27.2136,27.2303,1200.0
2013-04-04 15:00:00,32.71,32.81,32.71,32.8,2100.0,27.2303,27.3135,27.2303,27.3052,2100.0
2013-04-04 15:30:00,32.74,33.02,32.74,32.96,5600.0,27.2553,27.4883,27.2553,27.4384,5600.0
2013-04-05 09:30:00,32.41,32.49,31.89,32.49,5600.0,26.9805,27.0471,26.5476,27.0471,5600.0
2013-04-05 10:00:00,32.5,32.5,32.37,32.47,2600.0,27.0555,27.0555,26.9472,27.0305,2600.0
2013-04-05 10:30:00,32.41,32.56,32.41,32.49,4300.0,26.9805,27.1054,26.9805,27.0471,4300.0
2013-04-05 11:00:00,32.5,32.63,32.5,32.63,1300.0,27.0555,27.1637,27.0555,27.1637,1300.0
2013-04-05 11:30:00,32.63,32.66,32.56,32.58,700.0,27.1637,27.1887,27.1054,27.1221,700.0
2013-04-05 12:00:00,32.58,32.7,32.58,32.69,2500.0,27.1221,27.222,27.1221,27.2136,2500.0
2013-04-05 12:30:00,32.75,32.77,32.74,32.76,2700.0,27.2636,27.2802,27.2553,27.2719,2700.0
2013-04-05 13:00:00,32.79,32.81,32.79,32.81,800.0,27.2969,27.3135,27.2969,27.3135,800.0
2013-04-05 13:30:00,32.81,33.01,32.79,33.01,4400.0,27.3135,27.48,27.2969,27.48,4400.0
2013-04-05 14:00:00,33.03,33.07,33.0,33.0,3000.0,27.4967,27.53,27.4717,27.4717,3000.0
2013-04-05 14:30:00,32.86,32.86,32.69,32.82,3900.0,27.3552,27.3552,27.2136,27.3219,3900.0
2013-04-05 15:00:00,32.84,32.87,32.79,32.79,2400.0,27.3385,27.3635,27.2969,27.2969,2400.0
2013-04-05 15:30:00,32.78,32.86,32.75,32.78,6000.0,27.2886,27.3552,27.2636,27.2886,6000.0
2013-04-08 09:30:00,32.75,32.79,32.75,32.77,600.0,27.2636,27.2969,27.2636,27.2802,600.0
2013-04-08 10:00:00,32.81,32.85,32.75,32.76,1500.0,27.3135,27.3468,27.2636,27.2719,1500.0
2013-04-08 10:30:00,32.81,32.85,32.78,32.81,600.0,27.3135,27.3468,27.2886,27.3135,600.0
2013-04-08 11:00:00,32.79,32.79,32.74,32.75,700.0,27.2969,27.2969,27.2553,27.2636,700.0
2013-04-08 11:30:00,32.71,32.74,32.68,32.71,2100.0,27.2303,27.2553,27.2053,27.2303,2100.0
2013-04-08 12:00:00,32.72,32.72,32.72,32.72,100.0,27.2386,27.2386,27.2386,27.2386,100.0
2013-04-08 12:30:00,32.77,32.77,32.72,32.72,300.0,27.2802,27.2802,27.2386,27.2386,300.0
2013-04-08 13:00:00,32.74,32.76,32.74,32.76,300.0,27.2553,27.2719,27.2553,27.2719,300.0
2013-04-08 13:30:00,32.79,32.8,32.79,32.8,200.0,27.2969,27.3052,27.2969,27.3052,200.0
2013-04-08 14:00:00,32.79,32.83,32.76,32.8,600.0,27.2969,27.3302,27.2719,27.3052,600.0
2013-04-08 14:30:00,32.82,32.82,32.79,32.8,600.0,27.3219,27.3219,27.2969,27.3052,600.0
2013-04-08 15:00:00,32.85,32.85,32.79,32.81,2100.0,27.3468,27.3468,27.2969,27.3135,2100.0
2013-04-08 15:30:00,32.81,32.88,32.81,32.85,900.0,27.3135,27.3718,27.3135,27.3468,900.0
2013-04-09 09:30:00,33.1,33.12,33.08,33.08,600.0,27.5549,27.5716,27.5383,27.5383,600.0
2013-04-09 10:00:00,33.19,33.21,33.19,33.2,300.0,27.6299,27.6465,27.6299,27.6382,300.0
2013-04-09 10:30:00,33.21,33.21,33.18,33.18,300.0,27.6465,27.6465,27.6215,27.6215,300.0
2013-04-09 11:00:00,33.16,33.18,33.05,33.12,2300.0,27.6049,27.6215,27.5133,27.5716,2300.0
2013-04-09 11:30:00,33.15,33.15,33.15,33.15,200.0,27.5966,27.5966,27.5966,27.5966,200.0
2013-04-09 12:00:00,33.13,33.2,33.1,33.19,1400.0,27.5799,27.6382,27.5549,27.6299,1400.0
2013-04-09 12:30:00,33.22,33.29,33.22,33.28,500.0,27.6548,27.7131,27.6548,27.7048,500.0
2013-04-09 13:00:00,33.29,33.34,33.22,33.28,2800.0,27.7131,27.7547,27.6548,27.7048,2800.0
2013-04-09 13:30:00,33.28,33.28,33.23,33.24,600.0,27.7048,27.7048,27.6632,27.6715,600.0
2013-04-09 14:00:00,33.25,33.27,33.23,33.27,500.0,27.6798,27.6965,27.6632,27.6965,500.0
2013-04-09 14:30:00,33.29,33.29,33.29,33.29,300.0,27.7131,27.7131,27.7131,27.7131,300.0
2013-04-09 15:00:00,33.34,33.35,33.29,33.34,2200.0,27.7547,27.7631,27.7131,27.7547,2200.0
2013-04-09 15:30:00,33.34,33.36,33.28,33.33,4200.0,27.7547,27.7714,27.7048,27.7464,4200.0
2013-04-10 09:30:00,33.42,33.73,33.37,33.73,6500.0,27.8213,28.0794,27.7797,28.0794,6500.0
2013-04-10 10:00:00,33.76,34.01,33.62,33.84,12300.0,28.1044,28.3125,27.9878,28.171,12300.0
2013-04-10 10:30:00,33.79,33.79,33.76,33.77,900.0,28.1294,28.1294,28.1044,28.1127,900.0
2013-04-10 11:00:00,33.82,33.97,33.82,33.97,4100.0,28.1543,28.2792,28.1543,28.2792,4100.0
2013-04-10 11:30:00,33.93,34.0,33.93,33.97,3000.0,28.2459,28.3042,28.2459,28.2792,3000.0
2013-04-10 12:00:00,33.98,34.01,33.96,33.96,2800.0,28.2875,28.3125,28.2709,28.2709,2800.0
2013-04-10 12:30:00,33.99,34.03,33.96,34.0,6700.0,28.2958,28.3291,28.2709,28.3042,6700.0
2013-04-10 13:00:00,34.0,34.04,33.99,33.99,2700.0,28.3042,28.3375,28.2958,28.2958,2700.0
2013-04-10 13:30:00,34.0,34.01,33.99,33.99,6500.0,28.3042,28.3125,28.2958,28.2958,6500.0
2013-04-10 14:00:00,33.99,34.01,33.99,33.99,5200.0,28.2958,28.3125,28.2958,28.2958,5200.0
2013-04-10 14:30:00,33.99,34.03,33.99,34.02,2400.0,28.2958,28.3291,28.2958,28.3208,2400.0
2013-04-10 15:00:00,34.01,34.05,33.96,33.97,6900.0,28.3125,28.3458,28.2709,28.2792,6900.0
2013-04-10 15:30:00,33.98,34.12,33.9,34.02,29700.0,28.2875,28.4041,28.2209,28.3208,29700.0
2013-04-11 09:30:00,34.03,34.04,34.0,34.02,2500.0,28.3291,28.3375,28.3042,28.3208,2500.0
2013-04-11 10:00:00,34.08,34.32,34.03,34.32,4400.0,28.3708,28.5706,28.3291,28.5706,4400.0
2013-04-11 10:30:00,34.33,34.74,34.28,34.74,11100.0,28.5789,28.9202,28.5373,28.9202,11100.0
2013-04-11 11:00:00,34.78,35.0,34.7,34.8,5100.0,28.9535,29.1366,28.8869,28.9702,5100.0
2013-04-11 11:30:00,34.66,34.66,34.53,34.57,1900.0,28.8536,28.8536,28.7454,28.7787,1900.0
2013-04-11 12:00:00,34.55,34.56,34.36,34.36,2000.0,28.762,28.7704,28.6039,28.6039,2000.0
2013-04-11 12:30:00,34.37,34.63,34.37,34.58,7700.0,28.6122,28.8286,28.6122,28.787,7700.0
2013-04-11 13:00:00,34.6,34.73,34.59,34.73,1700.0,28.8037,28.9119,28.7953,28.9119,1700.0
2013-04-11 13:30:00,34.54,34.7,34.54,34.7,700.0,28.7537,28.8869,28.7537,28.8869,700.0
2013-04-11 14:00:00,34.73,34.74,34.6,34.6,5500.0,28.9119,28.9202,28.8037,28.8037,5500.0
2013-04-11 14:30:00,34.6,34.68,34.6,34.62,8200.0,28.8037,28.8703,28.8037,28.8203,8200.0
2013-04-11 15:00:00,34.6,34.62,34.6,34.6,11800.0,28.8037,28.8203,28.8037,28.8037,11800.0
2013-04-11 15:30:00,34.61,34.63,34.6,34.61,2900.0,28.812,28.8286,28.8037,28.812,2900.0
2013-04-12 10:00:00,34.56,34.82,34.54,34.61,3200.0,28.7704,28.9868,28.7537,28.812,3200.0
2013-04-12 10:30:00,34.59,34.75,34.55,34.73,3500.0,28.7953,28.9285,28.762,28.9119,3500.0
2013-04-12 11:00:00,34.76,34.76,34.74,34.76,600.0,28.9369,28.9369,28.9202,28.9369,600.0
2013-04-12 11:30:00,34.75,34.75,34.72,34.75,300.0,28.9285,28.9285,28.9036,28.9285,300.0
2013-04-12 12:00:00,34.75,34.75,34.67,34.67,2300.0,28.9285,28.9285,28.8619,28.8619,2300.0
2013-04-12 12:30:00,34.67,34.93,34.67,34.89,6500.0,28.8619,29.0784,28.8619,29.0451,6500.0
2013-04-12 13:00:00,34.92,35.01,34.92,35.0,3200.0,29.0701,29.145,29.0701,29.1366,3200.0
2013-04-12 13:30:00,34.99,35.0,34.99,35.0,400.0,29.1283,29.1366,29.1283,29.1366,400.0
2013-04-12 14:00:00,34.99,35.0,34.98,34.98,1800.0,29.1283,29.1366,29.12,29.12,1800.0
2013-04-12 14:30:00,34.88,34.88,34.76,34.76,600.0,29.0368,29.0368,28.9369,28.9369,600.0
2013-04-12 15:00:00,34.8,34.8,34.67,34.68,1000.0,28.9702,28.9702,28.8619,28.8703,1000.0
2013-04-12 15:30:00,34.66,34.74,34.63,34.74,3500.0,28.8536,28.9202,28.8286,28.9202,3500.0
2013-04-15 09:30:00,34.57,34.78,34.53,34.78,1400.0,28.7787,28.9535,28.7454,28.9535,1400.0
2013-04-15 10:00:00,34.65,34.67,34.63,34.64,2600.0,28.8453,28.8619,28.8286,28.837,2600.0
2013-04-15 10:30:00,34.68,34.69,34.68,34.68,300.0,28.8703,28.8786,28.8703,28.8703,300.0
2013-04-15 11:00:00,34.65,34.75,34.64,34.75,600.0,28.8453,28.9285,28.837,28.9285,600.0
2013-04-15 11:30:00,34.72,34.72,34.3,34.31,2700.0,28.9036,28.9036,28.5539,28.5622,2700.0
2013-04-15 12:00:00,34.28,34.44,34.28,34.35,4500.0,28.5373,28.6705,28.5373,28.5955,4500.0
2013-04-15 12:30:00,34.33,34.36,34.1,34.1,11400.0,28.5789,28.6039,28.3874,28.3874,11400.0
2013-04-15 13:00:00,34.13,34.27,34.13,34.26,2800.0,28.4124,28.5289,28.4124,28.5206,2800.0
2013-04-15 13:30:00,34.27,34.27,34.1,34.11,4900.0,28.5289,28.5289,28.3874,28.3957,4900.0
2013-04-15 14:00:00,34.11,34.12,33.81,33.84,7100.0,28.3957,28.4041,28.146,28.171,7100.0
2013-04-15 14:30:00,33.87,33.91,33.82,33.82,2500.0,28.196,28.2293,28.1543,28.1543,2500.0
2013-04-15 15:00:00,33.84,33.87,33.74,33.76,5700.0,28.171,28.196,28.0877,28.1044,5700.0
2013-04-15 15:30:00,33.79,33.83,33.65,33.8,7300.0,28.1294,28.1627,28.0128,28.1377,7300.0
2013-04-16 09:30:00,34.01,34.27,34.01,34.13,3500.0,28.3125,28.5289,28.3125,28.4124,3500.0
2013-04-16 10:00:00,34.12,34.17,34.05,34.13,2300.0,28.4041,28.4457,28.3458,28.4124,2300.0
2013-04-16 10:30:00,34.12,34.22,34.03,34.04,4400.0,28.4041,28.4873,28.3291,28.3375,4400.0
2013-04-16 11:00:00,33.99,34.11,33.99,34.06,2300.0,28.2958,28.3957,28.2958,28.3541,2300.0
2013-04-16 11:30:00,34.07,34.07,33.98,33.98,5800.0,28.3624,28.3624,28.2875,28.2875,5800.0
2013-04-16 12:00:00,34.07,34.07,34.02,34.05,800.0,28.3624,28.3624,28.3208,28.3458,800.0
2013-04-16 12:30:00,34.04,34.04,34.04,34.04,100.0,28.3375,28.3375,28.3375,28.3375,100.0
2013-04-16 13:00:00,34.11,34.11,34.03,34.04,1100.0,28.3957,28.3957,28.3291,28.3375,1100.0
2013-04-16 13:30:00,34.02,34.02,33.99,33.99,1500.0,28.3208,28.3208,28.2958,28.2958,1500.0
2013-04-16 14:00:00,33.99,34.0,33.89,33.89,1700.0,28.2958,28.3042,28.2126,28.2126,1700.0
2013-04-16 14:30:00,33.99,34.02,33.97,34.01,1800.0,28.2958,28.3208,28.2792,28.3125,1800.0
2013-04-16 15:00:00,34.01,34.03,34.0,34.01,1600.0,28.3125,28.3291,28.3042,28.3125,1600.0
2013-04-16 15:30:00,34.01,34.07,34.0,34.06,8000.0,28.3125,28.3624,28.3042,28.3541,8000.0
2013-04-17 09:30:00,33.8,33.8,33.64,33.64,1200.0,28.1377,28.1377,28.0045,28.0045,1200.0
2013-04-17 10:00:00,33.66,33.66,33.53,33.57,2900.0,28.0211,28.0211,27.9129,27.9462,2900.0
2013-04-17 10:30:00,33.59,33.59,33.43,33.45,2200.0,27.9629,27.9629,27.8297,27.8463,2200.0
2013-04-17 11:00:00,33.47,33.67,33.41,33.63,3800.0,27.863,28.0295,27.813,27.9962,3800.0
2013-04-17 11:30:00,33.63,33.69,33.63,33.69,1000.0,27.9962,28.0461,27.9962,28.0461,1000.0
2013-04-17 12:00:00,33.56,33.56,33.46,33.46,2200.0,27.9379,27.9379,27.8546,27.8546,2200.0
2013-04-17 12:30:00,33.48,33.48,33.45,33.47,600.0,27.8713,27.8713,27.8463,27.863,600.0
2013-04-17 13:00:00,33.47,33.47,33.42,33.43,400.0,27.863,27.863,27.8213,27.8297,400.0
2013-04-17 13:30:00,33.45,33.48,33.45,33.47,400.0,27.8463,27.8713,27.8463,27.863,400.0
2013-04-17 14:00:00,33.53,33.59,33.53,33.58,900.0,27.9129,27.9629,27.9129,27.9545,900.0
2013-04-17 14:30:00,33.54,33.56,33.52,33.52,1600.0,27.9212,27.9379,27.9046,27.9046,1600.0
2013-04-17 15:00:00,33.54,33.59,33.53,33.58,1400.0,27.9212,27.9629,27.9129,27.9545,1400.0
2013-04-17 15:30:00,33.55,33.77,33.52,33.74,7700.0,27.9296,28.1127,27.9046,28.0877,7700.0
2013-04-18 09:30:00,33.64,33.76,33.58,33.63,1800.0,28.0045,28.1044,27.9545,27.9962,1800.0
2013-04-18 10:00:00,33.6,33.6,33.46,33.52,2500.0,27.9712,27.9712,27.8546,27.9046,2500.0
2013-04-18 10:30:00,33.63,33.79,33.62,33.79,300.0,27.9962,28.1294,27.9878,28.1294,300.0
2013-04-18 11:00:00,33.79,33.79,33.69,33.7,1300.0,28.1294,28.1294,28.0461,28.0544,1300.0
2013-04-18 11:30:00,33.62,33.66,33.62,33.62,2100.0,27.9878,28.0211,27.9878,27.9878,2100.0
2013-04-18 12:00:00,33.6,33.61,33.6,33.61,900.0,27.9712,27.9795,27.9712,27.9795,900.0
2013-04-18 12:30:00,33.53,33.62,33.51,33.62,1400.0,27.9129,27.9878,27.8963,27.9878,1400.0
2013-04-18 13:00:00,33.6,33.63,33.56,33.58,1000.0,27.9712,27.9962,27.9379,27.9545,1000.0
2013-04-18 13:30:00,33.59,33.59,33.57,33.58,800.0,27.9629,27.9629,27.9462,27.9545,800.0
2013-04-18 14:00:00,33.61,33.64,33.59,33.59,1600.0,27.9795,28.0045,27.9629,27.9629,1600.0
2013-04-18 14:30:00,33.61,33.63,33.54,33.55,6500.0,27.9795,27.9962,27.9212,27.9296,6500.0
2013-04-18 15:00:00,33.55,33.55,33.4,33.4,9100.0,27.9296,27.9296,27.8047,27.8047,9100.0
2013-04-18 15:30:00,33.4,33.41,33.32,33.4,6500.0,27.8047,27.813,27.7381,27.8047,6500.0
2013-04-19 09:30:00,33.52,33.56,33.42,33.44,1600.0,27.9046,27.9379,27.8213,27.838,1600.0
2013-04-19 10:00:00,33.46,33.46,33.39,33.39,1400.0,27.8546,27.8546,27.7964,27.7964,1400.0
2013-04-19 10:30:00,33.45,33.51,33.42,33.44,5100.0,27.8463,27.8963,27.8213,27.838,5100.0
2013-04-19 11:00:00,33.42,33.46,33.4,33.45,10000.0,27.8213,27.8546,27.8047,27.8463,10000.0
2013-04-19 11:30:00,33.44,33.63,33.44,33.63,2700.0,27.838,27.9962,27.838,27.9962,2700.0
2013-04-19 12:00:00,33.56,33.6,33.56,33.6,500.0,27.9379,27.9712,27.9379,27.9712,500.0
2013-04-19 12:30:00,33.57,33.57,33.51,33.54,1000.0,27.9462,27.9462,27.8963,27.9212,1000.0
2013-04-19 13:00:00,33.45,33.47,33.44,33.47,400.0,27.8463,27.863,27.838,27.863,400.0
2013-04-19 13:30:00,33.52,33.52,33.5,33.52,600.0,27.9046,27.9046,27.8879,27.9046,600.0
2013-04-19 14:00:00,33.53,33.6,33.53,33.59,500.0,27.9129,27.9712,27.9129,27.9629,500.0
2013-04-19 14:30:00,33.59,33.64,33.55,33.55,5500.0,27.9629,28.0045,27.9296,27.9296,5500.0
2013-04-19 15:00:00,33.53,33.56,33.53,33.56,1400.0,27.9129,27.9379,27.9129,27.9379,1400.0
2013-04-19 15:30:00,33.59,33.7,33.59,33.68,4300.0,27.9629,28.0544,27.9629,28.0378,4300.0
2013-04-22 09:30:00,33.5,33.54,33.49,33.54,400.0,27.8879,27.9212,27.8796,27.9212,400.0
2013-04-22 10:00:00,33.54,33.55,33.45,33.45,2200.0,27.9212,27.9296,27.8463,27.8463,2200.0
2013-04-22 10:30:00,33.35,33.43,33.35,33.36,900.0,27.7631,27.8297,27.7631,27.7714,900.0
2013-04-22 11:00:00,33.33,33.37,33.29,33.33,1900.0,27.7464,27.7797,27.7131,27.7464,1900.0
2013-04-22 11:30:00,33.34,33.46,33.34,33.46,2000.0,27.7547,27.8546,27.7547,27.8546,2000.0
2013-04-22 12:00:00,33.44,33.48,33.41,33.45,2300.0,27.838,27.8713,27.813,27.8463,2300.0
2013-04-22 12:30:00,33.43,33.52,33.43,33.52,1700.0,27.8297,27.9046,27.8297,27.9046,1700.0
2013-04-22 13:00:00,33.4,33.41,33.4,33.41,900.0,27.8047,27.813,27.8047,27.813,900.0
2013-04-22 13:30:00,33.41,33.41,33.37,33.37,1900.0,27.813,27.813,27.7797,27.7797,1900.0
2013-04-22 14:00:00,33.4,33.55,33.4,33.54,2900.0,27.8047,27.9296,27.8047,27.9212,2900.0
2013-04-22 14:30:00,33.5,33.58,33.5,33.54,3400.0,27.8879,27.9545,27.8879,27.9212,3400.0
2013-04-22 15:00:00,33.56,33.58,33.53,33.58,2000.0,27.9379,27.9545,27.9129,27.9545,2000.0
2013-04-22 15:30:00,33.59,33.76,33.59,33.75,8800.0,27.9629,28.1044,27.9629,28.0961,8800.0
2013-04-23 09:30:00,34.0,34.0,34.0,34.0,1000.0,28.3042,28.3042,28.3042,28.3042,1000.0
2013-04-23 10:00:00,34.0,34.06,33.97,34.06,5800.0,28.3042,28.3541,28.2792,28.3541,5800.0
2013-04-23 10:30:00,34.05,34.17,34.05,34.17,3400.0,28.3458,28.4457,28.3458,28.4457,3400.0
2013-04-23 11:00:00,34.16,34.56,34.16,34.5,4800.0,28.4374,28.7704,28.4374,28.7204,4800.0
2013-04-23 11:30:00,34.5,34.56,34.49,34.53,2400.0,28.7204,28.7704,28.7121,28.7454,2400.0
2013-04-23 12:00:00,34.51,34.51,34.42,34.42,3100.0,28.7287,28.7287,28.6538,28.6538,3100.0
2013-04-23 12:30:00,34.41,34.41,34.24,34.24,2800.0,28.6455,28.6455,28.504,28.504,2800.0
2013-04-23 13:00:00,34.23,34.27,33.94,34.27,1500.0,28.4956,28.5289,28.2542,28.5289,1500.0
2013-04-23 13:30:00,34.15,34.23,34.15,34.2,1200.0,28.429,28.4956,28.429,28.4707,1200.0
2013-04-23 14:00:00,34.19,34.2,33.99,34.05,4400.0,28.4623,28.4707,28.2958,28.3458,4400.0
2013-04-23 14:30:00,34.03,34.24,34.01,34.21,4500.0,28.3291,28.504,28.3125,28.479,4500.0
2013-04-23 15:00:00,34.21,34.32,34.17,34.17,2900.0,28.479,28.5706,28.4457,28.4457,2900.0
2013-04-23 15:30:00,34.17,34.3,34.17,34.25,4900.0,28.4457,28.5539,28.4457,28.5123,4900.0
2013-04-24 09:30:00,34.39,34.49,34.39,34.45,1900.0,28.6288,28.7121,28.6288,28.6788,1900.0
2013-04-24 10:00:00,34.43,34.43,34.24,34.43,17100.0,28.6621,28.6621,28.504,28.6621,17100.0
2013-04-24 10:30:00,34.4,34.44,34.4,34.4,4900.0,28.6372,28.6705,28.6372,28.6372,4900.0
2013-04-24 11:00:00,34.4,34.5,34.4,34.5,2500.0,28.6372,28.7204,28.6372,28.7204,2500.0
2013-04-24 11:30:00,34.52,34.52,34.4,34.4,2100.0,28.7371,28.7371,28.6372,28.6372,2100.0
2013-04-24 12:00:00,34.42,34.42,34.32,34.36,2300.0,28.6538,28.6538,28.5706,28.6039,2300.0
2013-04-24 12:30:00,34.43,34.44,34.41,34.41,1200.0,28.6621,28.6705,28.6455,28.6455,1200.0
2013-04-24 13:00:00,34.4,34.42,34.4,34.42,1900.0,28.6372,28.6538,28.6372,28.6538,1900.0
2013-04-24 13:30:00,34.42,34.45,34.38,34.45,1000.0,28.6538,28.6788,28.6205,28.6788,1000.0
2013-04-24 14:00:00,34.41,34.51,34.41,34.51,3000.0,28.6455,28.7287,28.6455,28.7287,3000.0
2013-04-24 14:30:00,34.5,34.51,34.45,34.5,4800.0,28.7204,28.7287,28.6788,28.7204,4800.0
2013-04-24 15:00:00,34.5,34.5,34.38,34.42,10200.0,28.7204,28.7204,28.6205,28.6538,10200.0
2013-04-24 15:30:00,34.4,34.51,34.21,34.43,25400.0,28.6372,28.7287,28.479,28.6621,25400.0
2013-04-25 09:30:00,34.25,35.47,34.12,35.35,19600.0,28.5123,29.5279,28.4041,29.428,19600.0
2013-04-25 10:00:00,35.31,35.7,35.29,35.7,8500.0,29.3947,29.7194,29.3781,29.7194,8500.0
2013-04-25 10:30:00,35.6,35.64,35.53,35.54,4900.0,29.6361,29.6694,29.5779,29.5862,4900.0
2013-04-25 11:00:00,35.52,35.93,35.52,35.58,3000.0,29.5695,29.9109,29.5695,29.6195,3000.0
2013-04-25 11:30:00,35.53,35.54,35.42,35.47,4300.0,29.5779,29.5862,29.4863,29.5279,4300.0
2013-04-25 12:00:00,35.49,35.49,35.33,35.34,4100.0,29.5446,29.5446,29.4114,29.4197,4100.0
2013-04-25 12:30:00,35.3,35.33,35.14,35.14,2400.0,29.3864,29.4114,29.2532,29.2532,2400.0
2013-04-25 13:00:00,35.25,35.3,35.11,35.11,1500.0,29.3448,29.3864,29.2282,29.2282,1500.0
2013-04-25 13:30:00,35.24,35.24,35.15,35.19,4200.0,29.3364,29.3364,29.2615,29.2948,4200.0
2013-04-25 14:00:00,35.2,35.22,35.12,35.12,5100.0,29.3031,29.3198,29.2365,29.2365,5100.0
2013-04-25 14:30:00,35.03,35.07,34.93,34.97,4500.0,29.1616,29.1949,29.0784,29.1117,4500.0
2013-04-25 15:00:00,34.93,34.99,34.81,34.93,5800.0,29.0784,29.1283,28.9785,29.0784,5800.0
2013-04-25 15:30:00,34.92,35.0,34.9,34.9,11500.0,29.0701,29.1366,29.0534,29.0534,11500.0
2013-04-26 09:30:00,34.09,34.57,34.09,34.57,2600.0,28.3791,28.7787,28.3791,28.7787,2600.0
2013-04-26 10:00:00,34.66,34.86,34.66,34.86,2200.0,28.8536,29.0201,28.8536,29.0201,2200.0
2013-04-26 10:30:00,34.83,34.85,34.68,34.68,2400.0,28.9951,29.0118,28.8703,28.8703,2400.0
2013-04-26 11:00:00,34.69,34.75,34.69,34.7,2500.0,28.8786,28.9285,28.8786,28.8869,2500.0
2013-04-26 11:30:00,34.71,34.75,34.68,34.71,1500.0,28.8952,28.9285,28.8703,28.8952,1500.0
2013-04-26 12:00:00,34.71,34.71,34.66,34.66,2600.0,28.8952,28.8952,28.8536,28.8536,2600.0
2013-04-26 12:30:00,34.62,34.62,34.48,34.5,1700.0,28.8203,28.8203,28.7038,28.7204,1700.0
2013-04-26 13:00:00,34.53,34.59,34.5,34.5,1500.0,28.7454,28.7953,28.7204,28.7204,1500.0
2013-04-26 13:30:00,34.51,34.7,34.51,34.62,1200.0,28.7287,28.8869,28.7287,28.8203,1200.0
2013-04-26 14:00:00,34.68,34.68,34.61,34.61,1700.0,28.8703,28.8703,28.812,28.812,1700.0
2013-04-26 14:30:00,34.59,34.59,34.47,34.5,6600.0,28.7953,28.7953,28.6954,28.7204,6600.0
2013-04-26 15:00:00,34.49,34.59,34.49,34.59,2500.0,28.7121,28.7953,28.7121,28.7953,2500.0
2013-04-26 15:30:00,34.58,34.58,34.51,34.51,4500.0,28.787,28.787,28.7287,28.7287,4500.0
2013-04-29 09:30:00,34.7,34.9,34.5,34.5,5100.0,28.8869,29.0534,28.7204,28.7204,5100.0
2013-04-29 10:00:00,34.5,34.74,34.48,34.69,2400.0,28.7204,28.9202,28.7038,28.8786,2400.0
2013-04-29 10:30:00,34.69,34.69,34.54,34.54,2900.0,28.8786,28.8786,28.7537,28.7537,2900.0
2013-04-29 11:00:00,34.55,34.68,34.53,34.67,3700.0,28.762,28.8703,28.7454,28.8619,3700.0
2013-04-29 11:30:00,34.67,34.68,34.59,34.65,2500.0,28.8619,28.8703,28.7953,28.8453,2500.0
2013-04-29 12:00:00,34.59,34.65,34.59,34.62,1300.0,28.7953,28.8453,28.7953,28.8203,1300.0
2013-04-29 12:30:00,34.61,34.62,34.59,34.61,3000.0,28.812,28.8203,28.7953,28.812,3000.0
2013-04-29 13:00:00,34.59,34.62,34.59,34.62,1000.0,28.7953,28.8203,28.7953,28.8203,1000.0
2013-04-29 13:30:00,34.6,34.75,34.6,34.69,1800.0,28.8037,28.9285,28.8037,28.8786,1800.0
2013-04-29 14:00:00,34.69,34.72,34.64,34.65,2600.0,28.8786,28.9036,28.837,28.8453,2600.0
2013-04-29 14:30:00,34.65,34.66,34.56,34.56,4200.0,28.8453,28.8536,28.7704,28.7704,4200.0
2013-04-29 15:00:00,34.56,34.56,34.21,34.22,11000.0,28.7704,28.7704,28.479,28.4873,11000.0
2013-04-29 15:30:00,34.22,34.23,34.01,34.06,26200.0,28.4873,28.4956,28.3125,28.3541,26200.0
2013-04-30 09:30:00,34.11,34.14,34.03,34.08,2600.0,28.3957,28.4207,28.3291,28.3708,2600.0
2013-04-30 10:00:00,34.06,34.24,34.03,34.24,1600.0,28.3541,28.504,28.3291,28.504,1600.0
2013-04-30 10:30:00,34.3,34.65,34.3,34.64,2500.0,28.5539,28.8453,28.5539,28.837,2500.0
2013-04-30 11:00:00,34.58,34.66,34.58,34.66,1800.0,28.787,28.8536,28.787,28.8536,1800.0
2013-04-30 11:30:00,34.57,34.58,34.52,34.54,3500.0,28.7787,28.787,28.7371,28.7537,3500.0
2013-04-30 12:00:00,34.52,34.56,34.43,34.45,2500.0,28.7371,28.7704,28.6621,28.6788,2500.0
2013-04-30 12:30:00,34.46,34.5,34.4,34.47,2100.0,28.6871,28.7204,28.6372,28.6954,2100.0
2013-04-30 13:00:00,34.45,34.45,34.35,34.36,2900.0,28.6788,28.6788,28.5955,28.6039,2900.0
2013-04-30 13:30:00,34.36,34.47,34.35,34.45,4500.0,28.6039,28.6954,28.5955,28.6788,4500.0
2013-04-30 14:00:00,34.44,34.56,34.42,34.48,6000.0,28.6705,28.7704,28.6538,28.7038,6000.0
2013-04-30 14:30:00,34.48,34.56,34.47,34.49,9100.0,28.7038,28.7704,28.6954,28.7121,9100.0
2013-04-30 15:00:00,34.5,34.65,34.5,34.63,8700.0,28.7204,28.8453,28.7204,28.8286,8700.0
2013-04-30 15:30:00,34.62,34.62,34.52,34.55,13100.0,28.8203,28.8203,28.7371,28.762,13100.0
2013-05-01 09:30:00,34.29,34.29,34.06,34.08,2100.0,28.5456,28.5456,28.3541,28.3708,2100.0
2013-05-01 10:00:00,34.06,34.1,34.04,34.08,1400.0,28.3541,28.3874,28.3375,28.3708,1400.0
2013-05-01 10:30:00,34.08,34.28,34.07,34.22,2400.0,28.3708,28.5373,28.3624,28.4873,2400.0
2013-05-01 11:00:00,34.25,34.25,34.18,34.23,1800.0,28.5123,28.5123,28.454,28.4956,1800.0
2013-05-01 11:30:00,34.23,34.37,34.23,34.37,2800.0,28.4956,28.6122,28.4956,28.6122,2800.0
2013-05-01 12:00:00,34.38,34.43,34.38,34.43,200.0,28.6205,28.6621,28.6205,28.6621,200.0
2013-05-01 12:30:00,34.37,34.38,34.36,34.36,400.0,28.6122,28.6205,28.6039,28.6039,400.0
2013-05-01 13:00:00,34.34,34.35,34.31,34.35,1100.0,28.5872,28.5955,28.5622,28.5955,1100.0
2013-05-01 13:30:00,34.35,34.35,34.07,34.13,2300.0,28.5955,28.5955,28.3624,28.4124,2300.0
2013-05-01 14:00:00,34.12,34.12,34.05,34.1,700.0,28.4041,28.4041,28.3458,28.3874,700.0
2013-05-01 14:30:00,34.05,34.1,34.01,34.08,1700.0,28.3458,28.3874,28.3125,28.3708,1700.0
2013-05-01 15:00:00,34.08,34.12,33.97,33.99,2700.0,28.3708,28.4041,28.2792,28.2958,2700.0
2013-05-01 15:30:00,33.99,34.0,33.93,33.99,5800.0,28.2958,28.3042,28.2459,28.2958,5800.0
2013-05-02 09:30:00,33.89,33.97,33.89,33.94,1700.0,28.3235,28.3903,28.3235,28.3653,1700.0
2013-05-02 10:00:00,34.0,34.01,34.0,34.01,300.0,28.4154,28.4238,28.4154,28.4238,300.0
2013-05-02 10:30:00,33.99,34.02,33.99,34.02,700.0,28.4071,28.4321,28.4071,28.4321,700.0
2013-05-02 11:00:00,33.96,34.06,33.94,34.03,2000.0,28.382,28.4656,28.3653,28.4405,2000.0
2013-05-02 11:30:00,34.07,34.12,34.06,34.11,1500.0,28.4739,28.5157,28.4656,28.5073,1500.0
2013-05-02 12:00:00,34.09,34.09,34.02,34.07,4400.0,28.4906,28.4906,28.4321,28.4739,4400.0
2013-05-02 12:30:00,34.09,34.19,34.09,34.19,700.0,28.4906,28.5742,28.4906,28.5742,700.0
2013-05-02 13:00:00,34.3,34.31,34.23,34.31,800.0,28.6661,28.6745,28.6076,28.6745,800.0
2013-05-02 13:30:00,34.34,34.34,34.28,34.32,2200.0,28.6996,28.6996,28.6494,28.6829,2200.0
2013-05-02 14:00:00,34.31,34.38,34.29,34.34,4000.0,28.6745,28.733,28.6578,28.6996,4000.0
2013-05-02 14:30:00,34.34,34.38,34.34,34.37,1600.0,28.6996,28.733,28.6996,28.7246,1600.0
2013-05-02 15:00:00,34.37,34.37,34.35,34.36,3800.0,28.7246,28.7246,28.7079,28.7163,3800.0
2013-05-02 15:30:00,34.36,34.38,34.32,34.36,10000.0,28.7163,28.733,28.6829,28.7163,10000.0
2013-05-03 09:30:00,34.7,34.73,34.58,34.58,1700.0,29.0004,29.0255,28.9001,28.9001,1700.0
2013-05-03 10:00:00,34.6,34.72,34.56,34.66,5900.0,28.9169,29.0172,28.8834,28.967,5900.0
2013-05-03 10:30:00,34.73,34.94,34.73,34.93,3800.0,29.0255,29.201,29.0255,29.1927,3800.0
2013-05-03 11:00:00,34.93,34.94,34.84,34.85,2700.0,29.1927,29.201,29.1174,29.1258,2700.0
2013-05-03 11:30:00,34.86,34.97,34.86,34.91,2100.0,29.1342,29.2261,29.1342,29.1759,2100.0
2013-05-03 12:00:00,34.87,35.01,34.87,35.0,2800.0,29.1425,29.2595,29.1425,29.2512,2800.0
2013-05-03 12:30:00,35.0,35.01,34.97,34.98,3600.0,29.2512,29.2595,29.2261,29.2344,3600.0
2013-05-03 13:00:00,34.97,35.02,34.95,34.99,2400.0,29.2261,29.2679,29.2094,29.2428,2400.0
2013-05-03 13:30:00,34.98,34.98,34.8,34.8,800.0,29.2344,29.2344,29.084,29.084,800.0
2013-05-03 14:00:00,34.69,34.75,34.68,34.69,2300.0,28.9921,29.0422,28.9837,28.9921,2300.0
2013-05-03 14:30:00,34.69,34.7,34.58,34.58,2700.0,28.9921,29.0004,28.9001,28.9001,2700.0
2013-05-03 15:00:00,34.56,34.67,34.55,34.67,6800.0,28.8834,28.9754,28.8751,28.9754,6800.0
2013-05-03 15:30:00,34.69,34.7,34.64,34.7,7000.0,28.9921,29.0004,28.9503,29.0004,7000.0
2013-05-06 09:30:00,34.8,34.86,34.8,34.86,200.0,29.084,29.1342,29.084,29.1342,200.0
2013-05-06 10:00:00,34.89,34.9,34.85,34.87,1000.0,29.1592,29.1676,29.1258,29.1425,1000.0
2013-05-06 10:30:00,34.87,34.87,34.87,34.87,300.0,29.1425,29.1425,29.1425,29.1425,300.0
2013-05-06 11:00:00,34.85,34.85,34.85,34.85,300.0,29.1258,29.1258,29.1258,29.1258,300.0
2013-05-06 11:30:00,34.84,34.88,34.84,34.87,400.0,29.1174,29.1509,29.1174,29.1425,400.0
2013-05-06 12:00:00,34.92,34.93,34.92,34.93,400.0,29.1843,29.1927,29.1843,29.1927,400.0
2013-05-06 12:30:00,34.9,34.9,34.86,34.89,900.0,29.1676,29.1676,29.1342,29.1592,900.0
2013-05-06 13:00:00,34.89,34.89,34.89,34.89,0.0,29.1592,29.1592,29.1592,29.1592,0.0
2013-05-06 13:30:00,34.92,34.92,34.92,34.92,100.0,29.1843,29.1843,29.1843,29.1843,100.0
2013-05-06 14:00:00,34.88,34.93,34.87,34.93,700.0,29.1509,29.1927,29.1425,29.1927,700.0
2013-05-06 14:30:00,34.99,35.16,34.98,35.16,1800.0,29.2428,29.3849,29.2344,29.3849,1800.0
2013-05-06 15:00:00,35.15,35.18,35.05,35.05,4300.0,29.3765,29.4016,29.2929,29.2929,4300.0
2013-05-06 15:30:00,35.0,35.27,35.0,35.27,21000.0,29.2512,29.4768,29.2512,29.4768,21000.0
2013-05-07 09:30:00,35.28,35.28,35.23,35.23,200.0,29.4852,29.4852,29.4434,29.4434,200.0
2013-05-07 10:00:00,35.23,35.23,35.17,35.17,1100.0,29.4434,29.4434,29.3932,29.3932,1100.0
2013-05-07 10:30:00,35.15,35.28,35.15,35.28,1300.0,29.3765,29.4852,29.3765,29.4852,1300.0
2013-05-07 11:00:00,35.27,35.37,35.27,35.36,800.0,29.4768,29.5604,29.4768,29.552,800.0
2013-05-07 11:30:00,35.29,35.32,35.22,35.22,3100.0,29.4935,29.5186,29.435,29.435,3100.0
2013-05-07 12:00:00,35.25,35.25,35.25,35.25,100.0,29.4601,29.4601,29.4601,29.4601,100.0
2013-05-07 12:30:00,35.26,35.27,35.22,35.27,1300.0,29.4685,29.4768,29.435,29.4768,1300.0
2013-05-07 13:00:00,35.27,35.27,35.22,35.22,1900.0,29.4768,29.4768,29.435,29.435,1900.0
2013-05-07 13:30:00,35.24,35.25,35.23,35.23,500.0,29.4517,29.4601,29.4434,29.4434,500.0
2013-05-07 14:00:00,35.24,35.24,35.15,35.17,900.0,29.4517,29.4517,29.3765,29.3932,900.0
2013-05-07 14:30:00,35.21,35.37,35.21,35.37,600.0,29.4267,29.5604,29.4267,29.5604,600.0
2013-05-07 15:00:00,35.41,35.49,35.41,35.49,1100.0,29.5938,29.6607,29.5938,29.6607,1100.0
2013-05-07 15:30:00,35.51,35.64,35.47,35.64,9400.0,29.6774,29.786,29.644,29.786,9400.0
2013-05-08 09:30:00,35.53,35.58,35.39,35.47,5000.0,29.6941,29.7359,29.5771,29.644,5000.0
2013-05-08 10:00:00,35.46,35.53,35.44,35.5,2100.0,29.6356,29.6941,29.6189,29.669,2100.0
2013-05-08 10:30:00,35.49,35.51,35.48,35.51,2600.0,29.6607,29.6774,29.6523,29.6774,2600.0
2013-05-08 11:00:00,35.55,35.55,35.5,35.5,600.0,29.7108,29.7108,29.669,29.669,600.0
2013-05-08 11:30:00,35.49,35.5,35.49,35.5,1500.0,29.6607,29.669,29.6607,29.669,1500.0
2013-05-08 12:00:00,35.51,35.51,35.48,35.48,200.0,29.6774,29.6774,29.6523,29.6523,200.0
2013-05-08 12:30:00,35.49,35.49,35.44,35.44,1300.0,29.6607,29.6607,29.6189,29.6189,1300.0
2013-05-08 13:00:00,35.47,35.47,35.45,35.46,600.0,29.644,29.644,29.6272,29.6356,600.0
2013-05-08 13:30:00,35.45,35.5,35.44,35.5,900.0,29.6272,29.669,29.6189,29.669,900.0
2013-05-08 14:00:00,35.45,35.54,35.45,35.53,3400.0,29.6272,29.7025,29.6272,29.6941,3400.0
2013-05-08 14:30:00,35.58,35.58,35.45,35.48,1700.0,29.7359,29.7359,29.6272,29.6523,1700.0
2013-05-08 15:00:00,35.49,35.56,35.49,35.54,1400.0,29.6607,29.7192,29.6607,29.7025,1400.0
2013-05-08 15:30:00,35.56,35.75,35.55,35.75,4100.0,29.7192,29.878,29.7108,29.878,4100.0
2013-05-09 09:30:00,35.63,35.63,35.63,35.63,100.0,29.7777,29.7777,29.7777,29.7777,100.0
2013-05-09 10:00:00,35.83,35.83,35.78,35.81,2000.0,29.9448,29.9448,29.903,29.9281,2000.0
2013-05-09 10:30:00,35.76,35.81,35.65,35.81,3300.0,29.8863,29.9281,29.7944,29.9281,3300.0
2013-05-09 11:00:00,35.81,35.87,35.81,35.84,2100.0,29.9281,29.9783,29.9281,29.9532,2100.0
2013-05-09 11:30:00,35.85,35.85,35.82,35.82,2100.0,29.9615,29.9615,29.9365,29.9365,2100.0
2013-05-09 12:00:00,35.82,35.82,35.79,35.81,6100.0,29.9365,29.9365,29.9114,29.9281,6100.0
2013-05-09 12:30:00,35.79,35.84,35.79,35.84,500.0,29.9114,29.9532,29.9114,29.9532,500.0
2013-05-09 13:00:00,35.83,35.86,35.83,35.83,2600.0,29.9448,29.9699,29.9448,29.9448,2600.0
2013-05-09 13:30:00,35.86,35.94,35.85,35.93,4000.0,29.9699,30.0368,29.9615,30.0284,4000.0
2013-05-09 14:00:00,35.9,35.96,35.87,35.96,2300.0,30.0033,30.0535,29.9783,30.0535,2300.0
2013-05-09 14:30:00,35.93,36.06,35.92,35.93,21900.0,30.0284,30.1371,30.02,30.0284,21900.0
2013-05-09 15:00:00,35.91,36.0,35.9,36.0,10300.0,30.0117,30.0869,30.0033,30.0869,10300.0
2013-05-09 15:30:00,36.0,36.04,35.95,36.04,31700.0,30.0869,30.1203,30.0451,30.1203,31700.0
2013-05-10 09:30:00,36.17,36.21,36.17,36.21,900.0,30.229,30.2624,30.229,30.2624,900.0
2013-05-10 10:00:00,36.22,36.23,36.11,36.11,1400.0,30.2708,30.2791,30.1788,30.1788,1400.0
2013-05-10 10:30:00,36.06,36.13,36.0,36.13,1900.0,30.1371,30.1956,30.0869,30.1956,1900.0
2013-05-10 11:00:00,36.16,36.16,36.09,36.13,800.0,30.2206,30.2206,30.1621,30.1956,800.0
2013-05-10 11:30:00,36.22,36.23,36.18,36.23,500.0,30.2708,30.2791,30.2373,30.2791,500.0
2013-05-10 12:00:00,36.33,36.36,36.33,36.36,400.0,30.3627,30.3878,30.3627,30.3878,400.0
2013-05-10 12:30:00,36.38,36.47,36.38,36.4,1600.0,30.4045,30.4797,30.4045,30.4212,1600.0
2013-05-10 13:00:00,36.38,36.41,36.37,36.38,2500.0,30.4045,30.4296,30.3961,30.4045,2500.0
2013-05-10 13:30:00,36.39,36.39,36.37,36.37,1600.0,30.4128,30.4128,30.3961,30.3961,1600.0
2013-05-10 14:00:00,36.3,36.4,36.29,36.37,3200.0,30.3376,30.4212,30.3293,30.3961,3200.0
2013-05-10 14:30:00,36.37,36.42,36.36,36.42,3100.0,30.3961,30.4379,30.3878,30.4379,3100.0
2013-05-10 15:00:00,36.43,36.45,36.39,36.39,1700.0,30.4463,30.463,30.4128,30.4128,1700.0
2013-05-10 15:30:00,36.36,36.46,36.3,36.41,4600.0,30.3878,30.4714,30.3376,30.4296,4600.0
2013-05-13 09:30:00,36.26,36.43,36.25,36.37,1400.0,30.3042,30.4463,30.2958,30.3961,1400.0
2013-05-13 10:00:00,36.35,36.42,36.35,36.36,300.0,30.3794,30.4379,30.3794,30.3878,300.0
2013-05-13 10:30:00,36.66,36.69,36.66,36.67,500.0,30.6385,30.6636,30.6385,30.6469,500.0
2013-05-13 11:00:00,36.64,36.76,36.61,36.75,1200.0,30.6218,30.7221,30.5967,30.7137,1200.0
2013-05-13 11:30:00,36.75,36.88,36.75,36.85,2200.0,30.7137,30.8224,30.7137,30.7973,2200.0
2013-05-13 12:00:00,36.87,36.92,36.84,36.86,1300.0,30.814,30.8558,30.7889,30.8057,1300.0
2013-05-13 12:30:00,36.85,36.93,36.82,36.86,1500.0,30.7973,30.8642,30.7722,30.8057,1500.0
2013-05-13 13:00:00,36.88,36.91,36.77,36.82,1500.0,30.8224,30.8474,30.7304,30.7722,1500.0
2013-05-13 13:30:00,36.79,36.83,36.65,36.67,3000.0,30.7471,30.7806,30.6301,30.6469,3000.0
2013-05-13 14:00:00,36.66,36.72,36.53,36.54,900.0,30.6385,30.6886,30.5299,30.5382,900.0
2013-05-13 14:30:00,36.52,36.54,36.49,36.52,700.0,30.5215,30.5382,30.4964,30.5215,700.0
2013-05-13 15:00:00,36.54,36.54,36.35,36.52,2400.0,30.5382,30.5382,30.3794,30.5215,2400.0
2013-05-13 15:30:00,36.51,36.52,36.39,36.51,6900.0,30.5131,30.5215,30.4128,30.5131,6900.0
2013-05-14 09:30:00,36.67,36.97,36.67,36.97,1400.0,30.6469,30.8976,30.6469,30.8976,1400.0
2013-05-14 10:00:00,36.96,37.08,36.9,37.03,2900.0,30.8892,30.9895,30.8391,30.9477,2900.0
2013-05-14 10:30:00,37.03,37.18,37.0,37.17,3800.0,30.9477,31.0731,30.9227,31.0647,3800.0
2013-05-14 11:00:00,37.14,37.14,37.04,37.05,2400.0,31.0397,31.0397,30.9561,30.9644,2400.0
2013-05-14 11:30:00,37.07,37.24,37.07,37.24,600.0,30.9812,31.1232,30.9812,31.1232,600.0
2013-05-14 12:00:00,37.24,37.32,37.22,37.32,800.0,31.1232,31.1901,31.1065,31.1901,800.0
2013-05-14 12:30:00,37.33,37.39,37.33,37.39,300.0,31.1985,31.2486,31.1985,31.2486,300.0
2013-05-14 13:00:00,37.38,37.45,37.38,37.43,2300.0,31.2402,31.2987,31.2402,31.282,2300.0
2013-05-14 13:30:00,37.45,37.53,37.44,37.47,3800.0,31.2987,31.3656,31.2904,31.3155,3800.0
2013-05-14 14:00:00,37.5,37.51,37.46,37.5,1900.0,31.3405,31.3489,31.3071,31.3405,1900.0
2013-05-14 14:30:00,37.55,37.58,37.5,37.5,2400.0,31.3823,31.4074,31.3405,31.3405,2400.0
2013-05-14 15:00:00,37.5,37.51,37.45,37.45,3400.0,31.3405,31.3489,31.2987,31.2987,3400.0
2013-05-14 15:30:00,37.37,37.62,37.35,37.59,10900.0,31.2319,31.4408,31.2152,31.4157,10900.0
2013-05-15 09:30:00,37.55,37.65,37.55,37.65,700.0,31.3823,31.4659,31.3823,31.4659,700.0
2013-05-15 10:00:00,37.77,37.77,37.71,37.77,1200.0,31.5662,31.5662,31.516,31.5662,1200.0
2013-05-15 10:30:00,37.77,37.99,37.77,37.99,1800.0,31.5662,31.75,31.5662,31.75,1800.0
2013-05-15 11:00:00,38.0,38.3,38.0,38.19,11000.0,31.7584,32.0091,31.7584,31.9172,11000.0
2013-05-15 11:30:00,38.2,38.35,38.19,38.3,1500.0,31.9256,32.0509,31.9172,32.0091,1500.0
2013-05-15 12:00:00,38.35,38.52,38.35,38.39,2400.0,32.0509,32.193,32.0509,32.0843,2400.0
2013-05-15 12:30:00,38.37,38.45,38.31,38.45,1300.0,32.0676,32.1345,32.0175,32.1345,1300.0
2013-05-15 13:00:00,38.43,38.45,38.27,38.28,3300.0,32.1178,32.1345,31.9841,31.9924,3300.0
2013-05-15 13:30:00,38.29,38.31,38.08,38.08,2400.0,32.0008,32.0175,31.8253,31.8253,2400.0
2013-05-15 14:00:00,38.07,38.13,38.0,38.02,1800.0,31.8169,31.867,31.7584,31.7751,1800.0
2013-05-15 14:30:00,38.02,38.06,37.92,38.03,3500.0,31.7751,31.8085,31.6915,31.7835,3500.0
2013-05-15 15:00:00,38.0,38.06,37.99,38.03,3400.0,31.7584,31.8085,31.75,31.7835,3400.0
2013-05-15 15:30:00,38.0,38.06,37.97,38.03,11200.0,31.7584,31.8085,31.7333,31.7835,11200.0
2013-05-16 09:30:00,38.08,38.08,38.04,38.06,300.0,31.8253,31.8253,31.7918,31.8085,300.0
2013-05-16 10:00:00,38.27,38.27,38.1,38.1,300.0,31.9841,31.9841,31.842,31.842,300.0
2013-05-16 10:30:00,38.16,38.41,38.15,38.41,1900.0,31.8921,32.1011,31.8838,32.1011,1900.0
2013-05-16 11:00:00,38.39,38.39,38.34,38.34,800.0,32.0843,32.0843,32.0426,32.0426,800.0
2013-05-16 11:30:00,38.35,38.35,38.35,38.35,200.0,32.0509,32.0509,32.0509,32.0509,200.0
2013-05-16 12:00:00,38.37,38.43,38.37,38.43,200.0,32.0676,32.1178,32.0676,32.1178,200.0
2013-05-16 12:30:00,38.43,38.45,38.43,38.43,500.0,32.1178,32.1345,32.1178,32.1178,500.0
2013-05-16 13:00:00,38.38,38.4,38.36,38.4,600.0,32.076,32.0927,32.0593,32.0927,600.0
2013-05-16 13:30:00,38.36,38.39,38.3,38.32,2900.0,32.0593,32.0843,32.0091,32.0258,2900.0
2013-05-16 14:00:00,38.37,38.4,38.34,38.34,500.0,32.0676,32.0927,32.0426,32.0426,500.0
2013-05-16 14:30:00,38.28,38.28,38.17,38.17,400.0,31.9924,31.9924,31.9005,31.9005,400.0
2013-05-16 15:00:00,38.17,38.3,38.17,38.23,5100.0,31.9005,32.0091,31.9005,31.9506,5100.0
2013-05-16 15:30:00,38.23,38.24,38.07,38.07,5300.0,31.9506,31.959,31.8169,31.8169,5300.0
2013-05-17 09:30:00,38.31,38.58,38.31,38.58,2500.0,32.0175,32.2431,32.0175,32.2431,2500.0
2013-05-17 10:00:00,38.57,38.65,38.51,38.51,2800.0,32.2348,32.3016,32.1846,32.1846,2800.0
2013-05-17 10:30:00,38.53,38.71,38.53,38.71,2100.0,32.2013,32.3518,32.2013,32.3518,2100.0
2013-05-17 11:00:00,38.71,38.74,38.69,38.74,1400.0,32.3518,32.3769,32.3351,32.3769,1400.0
2013-05-17 11:30:00,38.74,38.78,38.74,38.76,800.0,32.3769,32.4103,32.3769,32.3936,800.0
2013-05-17 12:00:00,38.8,38.89,38.77,38.86,1100.0,32.427,32.5022,32.4019,32.4771,1100.0
2013-05-17 12:30:00,38.88,38.93,38.87,38.92,2200.0,32.4939,32.5356,32.4855,32.5273,2200.0
2013-05-17 13:00:00,38.88,38.95,38.82,38.82,3900.0,32.4939,32.5524,32.4437,32.4437,3900.0
2013-05-17 13:30:00,38.82,38.82,38.82,38.82,400.0,32.4437,32.4437,32.4437,32.4437,400.0
2013-05-17 14:00:00,38.83,38.84,38.83,38.84,300.0,32.4521,32.4604,32.4521,32.4604,300.0
2013-05-17 14:30:00,38.87,38.97,38.87,38.97,400.0,32.4855,32.5691,32.4855,32.5691,400.0
2013-05-17 15:00:00,39.0,39.02,38.97,38.99,1200.0,32.5941,32.6109,32.5691,32.5858,1200.0
2013-05-17 15:30:00,39.02,39.03,38.9,38.9,9600.0,32.6109,32.6192,32.5106,32.5106,9600.0
2013-05-20 09:30:00,38.73,38.73,38.67,38.67,600.0,32.3685,32.3685,32.3184,32.3184,600.0
2013-05-20 10:00:00,39.04,39.16,39.04,39.09,800.0,32.6276,32.7279,32.6276,32.6694,800.0
2013-05-20 10:30:00,39.08,39.08,39.04,39.04,200.0,32.661,32.661,32.6276,32.6276,200.0
2013-05-20 11:00:00,39.02,39.04,38.98,39.02,800.0,32.6109,32.6276,32.5774,32.6109,800.0
2013-05-20 11:30:00,39.05,39.08,38.93,38.95,5500.0,32.6359,32.661,32.5356,32.5524,5500.0
2013-05-20 12:00:00,38.92,38.93,38.92,38.93,400.0,32.5273,32.5356,32.5273,32.5356,400.0
2013-05-20 12:30:00,38.91,38.91,38.91,38.91,300.0,32.5189,32.5189,32.5189,32.5189,300.0
2013-05-20 13:00:00,38.84,38.84,38.7,38.71,600.0,32.4604,32.4604,32.3434,32.3518,600.0
2013-05-20 13:30:00,38.77,38.81,38.77,38.81,500.0,32.4019,32.4354,32.4019,32.4354,500.0
2013-05-20 14:00:00,38.72,38.8,38.72,38.8,300.0,32.3601,32.427,32.3601,32.427,300.0
2013-05-20 14:30:00,38.79,38.79,38.79,38.79,300.0,32.4186,32.4186,32.4186,32.4186,300.0
2013-05-20 15:00:00,38.68,38.75,38.67,38.73,2100.0,32.3267,32.3852,32.3184,32.3685,2100.0
2013-05-20 15:30:00,38.74,38.74,38.62,38.65,6800.0,32.3769,32.3769,32.2766,32.3016,6800.0
2013-05-21 09:30:00,38.82,38.83,38.67,38.76,2100.0,32.4437,32.4521,32.3184,32.3936,2100.0
2013-05-21 10:00:00,38.69,38.73,38.5,38.56,3700.0,32.3351,32.3685,32.1763,32.2264,3700.0
2013-05-21 10:30:00,38.56,38.56,38.4,38.4,3500.0,32.2264,32.2264,32.0927,32.0927,3500.0
2013-05-21 11:00:00,38.26,38.26,38.22,38.23,2600.0,31.9757,31.9757,31.9423,31.9506,2600.0
2013-05-21 11:30:00,38.21,38.23,38.18,38.21,3300.0,31.9339,31.9506,31.9088,31.9339,3300.0
2013-05-21 12:00:00,38.2,38.21,38.1,38.15,14900.0,31.9256,31.9339,31.842,31.8838,14900.0
2013-05-21 12:30:00,38.13,38.19,38.13,38.16,3000.0,31.867,31.9172,31.867,31.8921,3000.0
2013-05-21 13:00:00,38.19,38.19,38.02,38.16,4700.0,31.9172,31.9172,31.7751,31.8921,4700.0
2013-05-21 13:30:00,38.17,38.2,37.84,37.84,11000.0,31.9005,31.9256,31.6247,31.6247,11000.0
2013-05-21 14:00:00,37.84,37.94,37.83,37.88,5900.0,31.6247,31.7083,31.6163,31.6581,5900.0
2013-05-21 14:30:00,37.88,37.91,37.66,37.8,9300.0,31.6581,31.6832,31.4742,31.5913,9300.0
2013-05-21 15:00:00,37.81,37.84,37.32,37.32,9800.0,31.5996,31.6247,31.1901,31.1901,9800.0
2013-05-21 15:30:00,37.33,37.51,37.32,37.41,12000.0,31.1985,31.3489,31.1901,31.2653,12000.0
2013-05-22 09:30:00,37.34,37.58,37.23,37.57,1000.0,31.2068,31.4074,31.1149,31.399,1000.0
2013-05-22 10:00:00,37.82,37.82,37.75,37.79,800.0,31.608,31.608,31.5495,31.5829,800.0
2013-05-22 10:30:00,37.81,37.91,37.78,37.9,1300.0,31.5996,31.6832,31.5745,31.6748,1300.0
2013-05-22 11:00:00,37.9,38.06,37.9,38.06,500.0,31.6748,31.8085,31.6748,31.8085,500.0
2013-05-22 11:30:00,38.16,38.18,38.06,38.17,1700.0,31.8921,31.9088,31.8085,31.9005,1700.0
2013-05-22 12:00:00,38.15,38.15,38.13,38.13,400.0,31.8838,31.8838,31.867,31.867,400.0
2013-05-22 12:30:00,38.03,38.11,38.03,38.11,400.0,31.7835,31.8503,31.7835,31.8503,400.0
2013-05-22 13:00:00,38.04,38.06,37.94,37.94,4700.0,31.7918,31.8085,31.7083,31.7083,4700.0
2013-05-22 13:30:00,37.91,37.91,37.5,37.5,4200.0,31.6832,31.6832,31.3405,31.3405,4200.0
2013-05-22 14:00:00,37.49,37.49,37.25,37.39,2700.0,31.3322,31.3322,31.1316,31.2486,2700.0
2013-05-22 14:30:00,37.22,37.23,37.19,37.23,600.0,31.1065,31.1149,31.0814,31.1149,600.0
2013-05-22 15:00:00,37.36,37.42,37.08,37.1,2600.0,31.2235,31.2737,30.9895,31.0062,2600.0
2013-05-22 15:30:00,37.02,37.16,36.99,37.09,2500.0,30.9394,31.0564,30.9143,30.9979,2500.0
2013-05-23 09:30:00,36.4,36.63,36.35,36.54,700.0,30.4212,30.6134,30.3794,30.5382,700.0
2013-05-23 10:00:00,36.72,36.72,36.7,36.7,400.0,30.6886,30.6886,30.6719,30.6719,400.0
2013-05-23 10:30:00,36.8,36.8,36.65,36.72,400.0,30.7555,30.7555,30.6301,30.6886,400.0
2013-05-23 11:00:00,36.65,36.74,36.65,36.73,600.0,30.6301,30.7054,30.6301,30.697,600.0
2013-05-23 11:30:00,36.84,36.84,36.78,36.78,300.0,30.7889,30.7889,30.7388,30.7388,300.0
2013-05-23 12:00:00,36.85,36.85,36.81,36.81,500.0,30.7973,30.7973,30.7639,30.7639,500.0
2013-05-23 12:30:00,36.83,36.83,36.72,36.72,500.0,30.7806,30.7806,30.6886,30.6886,500.0
2013-05-23 13:00:00,36.72,36.72,36.66,36.66,400.0,30.6886,30.6886,30.6385,30.6385,400.0
2013-05-23 13:30:00,36.65,36.68,36.64,36.68,600.0,30.6301,30.6552,30.6218,30.6552,600.0
2013-05-23 14:00:00,36.69,36.74,36.69,36.74,200.0,30.6636,30.7054,30.6636,30.7054,200.0
2013-05-23 14:30:00,36.65,36.75,36.63,36.71,2900.0,30.6301,30.7137,30.6134,30.6803,2900.0
2013-05-23 15:00:00,36.67,36.72,36.63,36.72,2600.0,30.6469,30.6886,30.6134,30.6886,2600.0
2013-05-23 15:30:00,36.76,36.82,36.74,36.81,3500.0,30.7221,30.7722,30.7054,30.7639,3500.0
2013-05-24 09:30:00,36.45,36.73,36.45,36.73,500.0,30.463,30.697,30.463,30.697,500.0
2013-05-24 10:00:00,36.6,36.62,36.54,36.54,1100.0,30.5884,30.6051,30.5382,30.5382,1100.0
2013-05-24 10:30:00,36.52,36.61,36.51,36.57,1200.0,30.5215,30.5967,30.5131,30.5633,1200.0
2013-05-24 11:00:00,36.6,36.6,36.5,36.5,1400.0,30.5884,30.5884,30.5048,30.5048,1400.0
2013-05-24 11:30:00,36.56,36.67,36.56,36.65,600.0,30.5549,30.6469,30.5549,30.6301,600.0
2013-05-24 12:00:00,36.69,36.69,36.59,36.61,2000.0,30.6636,30.6636,30.58,30.5967,2000.0
2013-05-24 12:30:00,36.59,36.61,36.56,36.59,1800.0,30.58,30.5967,30.5549,30.58,1800.0
2013-05-24 13:00:00,36.56,36.56,36.48,36.48,2100.0,30.5549,30.5549,30.4881,30.4881,2100.0
2013-05-24 13:30:00,36.51,36.51,36.42,36.43,2400.0,30.5131,30.5131,30.4379,30.4463,2400.0
2013-05-24 14:00:00,36.4,36.56,36.4,36.56,1200.0,30.4212,30.5549,30.4212,30.5549,1200.0
2013-05-24 14:30:00,36.6,36.63,36.6,36.6,1600.0,30.5884,30.6134,30.5884,30.5884,1600.0
2013-05-24 15:00:00,36.67,36.7,36.67,36.69,3100.0,30.6469,30.6719,30.6469,30.6636,3100.0
2013-05-24 15:30:00,36.68,36.72,36.57,36.64,9300.0,30.6552,30.6886,30.5633,30.6218,9300.0
2013-05-28 09:30:00,37.06,37.1,37.06,37.1,200.0,30.9728,31.0062,30.9728,31.0062,200.0
2013-05-28 10:00:00,37.16,37.34,37.16,37.34,1400.0,31.0564,31.2068,31.0564,31.2068,1400.0
2013-05-28 10:30:00,37.29,37.29,37.06,37.06,2000.0,31.165,31.165,30.9728,30.9728,2000.0
2013-05-28 11:00:00,37.05,37.05,36.86,36.86,1100.0,30.9644,30.9644,30.8057,30.8057,1100.0
2013-05-28 11:30:00,36.86,37.04,36.84,37.04,3500.0,30.8057,30.9561,30.7889,30.9561,3500.0
2013-05-28 12:00:00,37.05,37.11,36.98,37.11,1300.0,30.9644,31.0146,30.9059,31.0146,1300.0
2013-05-28 12:30:00,37.13,37.13,37.03,37.03,600.0,31.0313,31.0313,30.9477,30.9477,600.0
2013-05-28 13:00:00,37.06,37.17,37.02,37.17,2400.0,30.9728,31.0647,30.9394,31.0647,2400.0
2013-05-28 13:30:00,37.12,37.47,37.12,37.2,20100.0,31.0229,31.3155,31.0229,31.0898,20100.0
2013-05-28 14:00:00,37.26,37.3,37.23,37.3,1700.0,31.1399,31.1734,31.1149,31.1734,1700.0
2013-05-28 14:30:00,37.3,37.37,37.29,37.32,1500.0,31.1734,31.2319,31.165,31.1901,1500.0
2013-05-28 15:00:00,37.36,37.43,37.34,37.42,2200.0,31.2235,31.282,31.2068,31.2737,2200.0
2013-05-28 15:30:00,37.42,37.5,37.42,37.47,5400.0,31.2737,31.3405,31.2737,31.3155,5400.0
2013-05-29 09:30:00,36.02,36.26,35.5,36.11,35000.0,30.1036,30.3042,29.669,30.1788,35000.0
2013-05-29 10:00:00,36.1,36.32,36.05,36.1,9900.0,30.1705,30.3543,30.1287,30.1705,9900.0
2013-05-29 10:30:00,36.04,36.08,35.99,36.02,4600.0,30.1203,30.1538,30.0785,30.1036,4600.0
2013-05-29 11:00:00,36.01,36.11,35.98,36.11,1600.0,30.0953,30.1788,30.0702,30.1788,1600.0
2013-05-29 11:30:00,36.12,36.25,36.12,36.24,1700.0,30.1872,30.2958,30.1872,30.2875,1700.0
2013-05-29 12:00:00,36.25,36.26,36.2,36.26,2100.0,30.2958,30.3042,30.2541,30.3042,2100.0
2013-05-29 12:30:00,36.26,36.26,36.21,36.24,1300.0,30.3042,30.3042,30.2624,30.2875,1300.0
2013-05-29 13:00:00,36.22,36.25,36.2,36.25,1300.0,30.2708,30.2958,30.2541,30.2958,1300.0
2013-05-29 13:30:00,36.26,36.4,36.2,36.37,5800.0,30.3042,30.4212,30.2541,30.3961,5800.0
2013-05-29 14:00:00,36.34,36.4,36.34,36.36,2400.0,30.3711,30.4212,30.3711,30.3878,2400.0
2013-05-29 14:30:00,36.4,36.47,36.25,36.39,3300.0,30.4212,30.4797,30.2958,30.4128,3300.0
2013-05-29 15:00:00,36.34,36.43,36.34,36.36,6600.0,30.3711,30.4463,30.3711,30.3878,6600.0
2013-05-29 15:30:00,36.37,36.52,36.37,36.5,14800.0,30.3961,30.5215,30.3961,30.5048,14800.0
2013-05-30 09:30:00,36.58,37.06,36.54,36.96,8700.0,30.5716,30.9728,30.5382,30.8892,8700.0
2013-05-30 10:00:00,36.93,37.02,36.88,37.0,2300.0,30.8642,30.9394,30.8224,30.9227,2300.0
2013-05-30 10:30:00,37.01,37.03,36.93,36.93,4300.0,30.931,30.9477,30.8642,30.8642,4300.0
2013-05-30 11:00:00,36.95,37.08,36.94,37.08,1300.0,30.8809,30.9895,30.8725,30.9895,1300.0
2013-05-30 11:30:00,37.09,37.12,37.0,37.01,1600.0,30.9979,31.0229,30.9227,30.931,1600.0
2013-05-30 12:00:00,37.06,37.09,37.02,37.02,1200.0,30.9728,30.9979,30.9394,30.9394,1200.0
2013-05-30 12:30:00,37.05,37.05,37.0,37.04,2400.0,30.9644,30.9644,30.9227,30.9561,2400.0
2013-05-30 13:00:00,37.05,37.05,37.0,37.04,1600.0,30.9644,30.9644,30.9227,30.9561,1600.0
2013-05-30 13:30:00,37.06,37.06,37.0,37.02,1400.0,30.9728,30.9728,30.9227,30.9394,1400.0
2013-05-30 14:00:00,37.03,37.05,37.0,37.0,1200.0,30.9477,30.9644,30.9227,30.9227,1200.0
2013-05-30 14:30:00,37.07,37.07,36.94,36.97,1500.0,30.9812,30.9812,30.8725,30.8976,1500.0
2013-05-30 15:00:00,37.0,37.05,36.97,37.03,6000.0,30.9227,30.9644,30.8976,30.9477,6000.0
2013-05-30 15:30:00,37.02,37.02,36.88,36.98,4400.0,30.9394,30.9394,30.8224,30.9059,4400.0
2013-05-31 09:30:00,36.95,37.08,36.89,37.0,2500.0,30.8809,30.9895,30.8307,30.9227,2500.0
2013-05-31 10:00:00,37.01,37.21,36.99,37.19,2200.0,30.931,31.0982,30.9143,31.0814,2200.0
2013-05-31 10:30:00,37.15,37.15,37.03,37.03,400.0,31.048,31.048,30.9477,30.9477,400.0
2013-05-31 11:00:00,37.01,37.2,37.0,37.2,600.0,30.931,31.0898,30.9227,31.0898,600.0
2013-05-31 11:30:00,37.21,37.21,37.05,37.11,1100.0,31.0982,31.0982,30.9644,31.0146,1100.0
2013-05-31 12:00:00,37.1,37.1,37.01,37.05,700.0,31.0062,31.0062,30.931,30.9644,700.0
2013-05-31 12:30:00,37.04,37.18,37.04,37.07,800.0,30.9561,31.0731,30.9561,30.9812,800.0
2013-05-31 13:00:00,37.04,37.08,37.04,37.05,400.0,30.9561,30.9895,30.9561,30.9644,400.0
2013-05-31 13:30:00,37.14,37.14,37.07,37.09,1200.0,31.0397,31.0397,30.9812,30.9979,1200.0
2013-05-31 14:00:00,37.1,37.14,37.08,37.12,1500.0,31.0062,31.0397,30.9895,31.0229,1500.0
2013-05-31 14:30:00,37.07,37.1,37.04,37.08,2000.0,30.9812,31.0062,30.9561,30.9895,2000.0
2013-05-31 15:00:00,37.08,37.2,37.08,37.16,2800.0,30.9895,31.0898,30.9895,31.0564,2800.0
2013-05-31 15:30:00,37.08,37.16,37.05,37.1,10700.0,30.9895,31.0564,30.9644,31.0062,10700.0
2013-06-03 09:30:00,36.97,37.01,36.87,36.89,7100.0,30.8976,30.931,30.814,30.8307,7100.0
2013-06-03 10:00:00,36.88,36.98,36.81,36.81,5500.0,30.8224,30.9059,30.7639,30.7639,5500.0
2013-06-03 10:30:00,36.75,36.8,36.63,36.63,3900.0,30.7137,30.7555,30.6134,30.6134,3900.0
2013-06-03 11:00:00,36.66,36.66,36.48,36.48,3700.0,30.6385,30.6385,30.4881,30.4881,3700.0
2013-06-03 11:30:00,36.45,36.54,36.39,36.42,3500.0,30.463,30.5382,30.4128,30.4379,3500.0
2013-06-03 12:00:00,36.52,36.67,36.52,36.59,3600.0,30.5215,30.6469,30.5215,30.58,3600.0
2013-06-03 12:30:00,36.6,36.6,36.54,36.54,3500.0,30.5884,30.5884,30.5382,30.5382,3500.0
2013-06-03 13:00:00,36.54,36.57,36.48,36.49,1900.0,30.5382,30.5633,30.4881,30.4964,1900.0
2013-06-03 13:30:00,36.5,36.53,36.5,36.52,1500.0,30.5048,30.5299,30.5048,30.5215,1500.0
2013-06-03 14:00:00,36.5,36.65,36.5,36.65,2800.0,30.5048,30.6301,30.5048,30.6301,2800.0
2013-06-03 14:30:00,36.65,36.8,36.63,36.79,5100.0,30.6301,30.7555,30.6134,30.7471,5100.0
2013-06-03 15:00:00,36.79,37.01,36.79,37.0,6600.0,30.7471,30.931,30.7471,30.9227,6600.0
2013-06-03 15:30:00,36.99,37.14,36.99,37.14,13400.0,30.9143,31.0397,30.9143,31.0397,13400.0
2013-06-04 09:30:00,37.23,37.39,37.23,37.26,4300.0,31.1149,31.2486,31.1149,31.1399,4300.0
2013-06-04 10:00:00,37.3,37.36,37.27,37.36,4800.0,31.1734,31.2235,31.1483,31.2235,4800.0
2013-06-04 10:30:00,37.4,37.4,37.29,37.3,4600.0,31.257,31.257,31.165,31.1734,4600.0
2013-06-04 11:00:00,37.3,37.4,37.29,37.34,2300.0,31.1734,31.257,31.165,31.2068,2300.0
2013-06-04 11:30:00,37.34,37.34,37.18,37.2,5800.0,31.2068,31.2068,31.0731,31.0898,5800.0
2013-06-04 12:00:00,37.21,37.24,37.14,37.19,2900.0,31.0982,31.1232,31.0397,31.0814,2900.0
2013-06-04 12:30:00,37.21,37.28,37.21,37.25,2300.0,31.0982,31.1567,31.0982,31.1316,2300.0
2013-06-04 13:00:00,37.26,37.32,37.19,37.19,2400.0,31.1399,31.1901,31.0814,31.0814,2400.0
2013-06-04 13:30:00,37.07,37.08,37.0,37.06,1600.0,30.9812,30.9895,30.9227,30.9728,1600.0
2013-06-04 14:00:00,37.02,37.11,36.99,37.11,4900.0,30.9394,31.0146,30.9143,31.0146,4900.0
2013-06-04 14:30:00,37.14,37.2,37.11,37.19,7500.0,31.0397,31.0898,31.0146,31.0814,7500.0
2013-06-04 15:00:00,37.19,37.25,37.19,37.25,6700.0,31.0814,31.1316,31.0814,31.1316,6700.0
2013-06-04 15:30:00,37.25,37.3,37.03,37.05,18900.0,31.1316,31.1734,30.9477,30.9644,18900.0
2013-06-05 09:30:00,36.96,37.01,36.89,36.89,2000.0,30.8892,30.931,30.8307,30.8307,2000.0
2013-06-05 10:00:00,36.91,37.0,36.75,36.78,2600.0,30.8474,30.9227,30.7137,30.7388,2600.0
2013-06-05 10:30:00,36.74,36.75,36.59,36.61,3300.0,30.7054,30.7137,30.58,30.5967,3300.0
2013-06-05 11:00:00,36.6,36.65,36.48,36.65,1100.0,30.5884,30.6301,30.4881,30.6301,1100.0
2013-06-05 11:30:00,36.65,36.65,36.47,36.49,2000.0,30.6301,30.6301,30.4797,30.4964,2000.0
2013-06-05 12:00:00,36.48,36.49,36.33,36.49,1800.0,30.4881,30.4964,30.3627,30.4964,1800.0
2013-06-05 12:30:00,36.49,36.49,36.26,36.3,1600.0,30.4964,30.4964,30.3042,30.3376,1600.0
2013-06-05 13:00:00,36.32,36.33,36.29,36.33,3000.0,30.3543,30.3627,30.3293,30.3627,3000.0
2013-06-05 13:30:00,36.32,36.44,36.31,36.38,1700.0,30.3543,30.4546,30.346,30.4045,1700.0
2013-06-05 14:00:00,36.33,36.5,36.33,36.46,2800.0,30.3627,30.5048,30.3627,30.4714,2800.0
2013-06-05 14:30:00,36.37,36.5,36.37,36.5,2300.0,30.3961,30.5048,30.3961,30.5048,2300.0
2013-06-05 15:00:00,36.5,36.52,36.42,36.51,5100.0,30.5048,30.5215,30.4379,30.5131,5100.0
2013-06-05 15:30:00,36.53,36.56,36.38,36.4,19300.0,30.5299,30.5549,30.4045,30.4212,19300.0
2013-06-06 09:30:00,36.51,36.93,36.51,36.93,7300.0,30.5131,30.8642,30.5131,30.8642,7300.0
2013-06-06 10:00:00,36.96,36.96,36.65,36.65,2700.0,30.8892,30.8892,30.6301,30.6301,2700.0
2013-06-06 10:30:00,36.55,36.6,36.52,36.57,2900.0,30.5466,30.5884,30.5215,30.5633,2900.0
2013-06-06 11:00:00,36.56,36.58,36.45,36.5,3800.0,30.5549,30.5716,30.463,30.5048,3800.0
2013-06-06 11:30:00,36.47,36.56,36.41,36.41,6300.0,30.4797,30.5549,30.4296,30.4296,6300.0
2013-06-06 12:00:00,36.48,36.48,36.34,36.34,700.0,30.4881,30.4881,30.3711,30.3711,700.0
2013-06-06 12:30:00,36.28,36.36,36.23,36.23,1300.0,30.3209,30.3878,30.2791,30.2791,1300.0
2013-06-06 13:00:00,36.24,36.39,36.21,36.21,4200.0,30.2875,30.4128,30.2624,30.2624,4200.0
2013-06-06 13:30:00,36.21,36.4,36.21,36.36,2700.0,30.2624,30.4212,30.2624,30.3878,2700.0
2013-06-06 14:00:00,36.33,36.41,36.3,36.41,1700.0,30.3627,30.4296,30.3376,30.4296,1700.0
2013-06-06 14:30:00,36.52,36.57,36.49,36.55,2200.0,30.5215,30.5633,30.4964,30.5466,2200.0
2013-06-06 15:00:00,36.54,36.59,36.53,36.55,5900.0,30.5382,30.58,30.5299,30.5466,5900.0
2013-06-06 15:30:00,36.55,36.6,36.53,36.6,8200.0,30.5466,30.5884,30.5299,30.5884,8200.0
2013-06-07 09:30:00,36.91,36.91,36.4,36.51,7400.0,30.8474,30.8474,30.4212,30.5131,7400.0
2013-06-07 10:00:00,36.49,36.79,36.49,36.73,9400.0,30.4964,30.7471,30.4964,30.697,9400.0
2013-06-07 10:30:00,36.73,36.76,36.66,36.75,9800.0,30.697,30.7221,30.6385,30.7137,9800.0
2013-06-07 11:00:00,36.75,36.77,36.69,36.72,4700.0,30.7137,30.7304,30.6636,30.6886,4700.0
2013-06-07 11:30:00,36.73,36.75,36.65,36.73,4400.0,30.697,30.7137,30.6301,30.697,4400.0
2013-06-07 12:00:00,36.72,36.73,36.58,36.68,2600.0,30.6886,30.697,30.5716,30.6552,2600.0
2013-06-07 12:30:00,36.71,36.71,36.62,36.63,4200.0,30.6803,30.6803,30.6051,30.6134,4200.0
2013-06-07 13:00:00,36.59,36.65,36.59,36.64,3500.0,30.58,30.6301,30.58,30.6218,3500.0
2013-06-07 13:30:00,36.64,36.73,36.64,36.71,3500.0,30.6218,30.697,30.6218,30.6803,3500.0
2013-06-07 14:00:00,36.71,36.83,36.68,36.76,4800.0,30.6803,30.7806,30.6552,30.7221,4800.0
2013-06-07 14:30:00,36.75,36.86,36.74,36.86,6100.0,30.7137,30.8057,30.7054,30.8057,6100.0
2013-06-07 15:00:00,36.86,36.93,36.85,36.93,8500.0,30.8057,30.8642,30.7973,30.8642,8500.0
2013-06-07 15:30:00,37.0,37.16,36.99,37.12,12500.0,30.9227,31.0564,30.9143,31.0229,12500.0
2013-06-10 09:30:00,37.0,37.11,36.98,37.04,4100.0,30.9227,31.0146,30.9059,30.9561,4100.0
2013-06-10 10:00:00,37.04,37.08,36.95,37.06,3800.0,30.9561,30.9895,30.8809,30.9728,3800.0
2013-06-10 10:30:00,37.06,37.12,37.03,37.11,2500.0,30.9728,31.0229,30.9477,31.0146,2500.0
2013-06-10 11:00:00,37.13,37.26,37.09,37.12,5300.0,31.0313,31.1399,30.9979,31.0229,5300.0
2013-06-10 11:30:00,37.09,37.11,37.0,37.0,5000.0,30.9979,31.0146,30.9227,30.9227,5000.0
2013-06-10 12:00:00,37.0,37.0,36.96,36.99,5000.0,30.9227,30.9227,30.8892,30.9143,5000.0
2013-06-10 12:30:00,36.99,36.99,36.98,36.99,2000.0,30.9143,30.9143,30.9059,30.9143,2000.0
2013-06-10 13:00:00,36.99,37.0,36.97,36.98,3100.0,30.9143,30.9227,30.8976,30.9059,3100.0
2013-06-10 13:30:00,36.99,37.0,36.97,36.97,2300.0,30.9143,30.9227,30.8976,30.8976,2300.0
2013-06-10 14:00:00,36.95,37.0,36.93,37.0,4000.0,30.8809,30.9227,30.8642,30.9227,4000.0
2013-06-10 14:30:00,37.0,37.11,36.99,37.11,3100.0,30.9227,31.0146,30.9143,31.0146,3100.0
2013-06-10 15:00:00,37.1,37.11,37.02,37.04,3700.0,31.0062,31.0146,30.9394,30.9561,3700.0
2013-06-10 15:30:00,37.06,37.24,37.02,37.17,8800.0,30.9728,31.1232,30.9394,31.0647,8800.0
2013-06-11 09:30:00,36.98,37.03,36.63,36.74,10700.0,30.9059,30.9477,30.6134,30.7054,10700.0
2013-06-11 10:00:00,36.78,36.99,36.78,36.9,7400.0,30.7388,30.9143,30.7388,30.8391,7400.0
2013-06-11 10:30:00,36.9,37.16,36.9,37.09,3900.0,30.8391,31.0564,30.8391,30.9979,3900.0
2013-06-11 11:00:00,37.07,37.1,37.05,37.1,600.0,30.9812,31.0062,30.9644,31.0062,600.0
2013-06-11 11:30:00,37.05,37.12,37.0,37.03,2000.0,30.9644,31.0229,30.9227,30.9477,2000.0
2013-06-11 12:00:00,37.04,37.04,36.99,37.0,1800.0,30.9561,30.9561,30.9143,30.9227,1800.0
2013-06-11 12:30:00,37.0,37.04,36.99,37.0,3200.0,30.9227,30.9561,30.9143,30.9227,3200.0
2013-06-11 13:00:00,37.0,37.01,36.92,36.93,1800.0,30.9227,30.931,30.8558,30.8642,1800.0
2013-06-11 13:30:00,36.81,36.82,36.66,36.66,3800.0,30.7639,30.7722,30.6385,30.6385,3800.0
2013-06-11 14:00:00,36.64,36.64,36.51,36.53,2800.0,30.6218,30.6218,30.5131,30.5299,2800.0
2013-06-11 14:30:00,36.57,36.74,36.57,36.74,3700.0,30.5633,30.7054,30.5633,30.7054,3700.0
2013-06-11 15:00:00,36.77,36.86,36.77,36.83,3600.0,30.7304,30.8057,30.7304,30.7806,3600.0
2013-06-11 15:30:00,36.8,36.85,36.69,36.77,9200.0,30.7555,30.7973,30.6636,30.7304,9200.0
2013-06-12 09:30:00,36.69,36.81,36.58,36.79,5000.0,30.6636,30.7639,30.5716,30.7471,5000.0
2013-06-12 10:00:00,36.8,36.81,36.72,36.73,3000.0,30.7555,30.7639,30.6886,30.697,3000.0
2013-06-12 10:30:00,36.79,36.85,36.7,36.72,4000.0,30.7471,30.7973,30.6719,30.6886,4000.0
2013-06-12 11:00:00,36.72,36.83,36.71,36.71,2900.0,30.6886,30.7806,30.6803,30.6803,2900.0
2013-06-12 11:30:00,36.71,36.77,36.55,36.57,3500.0,30.6803,30.7304,30.5466,30.5633,3500.0
2013-06-12 12:00:00,36.58,36.65,36.29,36.51,10100.0,30.5716,30.6301,30.3293,30.5131,10100.0
2013-06-12 12:30:00,36.47,36.68,36.47,36.67,1900.0,30.4797,30.6552,30.4797,30.6469,1900.0
2013-06-12 13:00:00,36.67,36.7,36.59,36.67,2000.0,30.6469,30.6719,30.58,30.6469,2000.0
2013-06-12 13:30:00,36.71,36.72,36.6,36.71,2400.0,30.6803,30.6886,30.5884,30.6803,2400.0
2013-06-12 14:00:00,36.72,36.72,36.63,36.63,3700.0,30.6886,30.6886,30.6134,30.6134,3700.0
2013-06-12 14:30:00,36.67,36.72,36.64,36.66,3100.0,30.6469,30.6886,30.6218,30.6385,3100.0
2013-06-12 15:00:00,36.64,36.67,36.55,36.61,5500.0,30.6218,30.6469,30.5466,30.5967,5500.0
2013-06-12 15:30:00,36.6,36.69,36.55,36.58,7700.0,30.5884,30.6636,30.5466,30.5716,7700.0
2013-06-13 09:30:00,36.39,36.54,36.38,36.54,2000.0,30.4128,30.5382,30.4045,30.5382,2000.0
2013-06-13 10:00:00,36.55,36.58,36.48,36.55,2600.0,30.5466,30.5716,30.4881,30.5466,2600.0
2013-06-13 10:30:00,36.58,36.73,36.57,36.73,1800.0,30.5716,30.697,30.5633,30.697,1800.0
2013-06-13 11:00:00,36.7,36.7,36.62,36.69,2200.0,30.6719,30.6719,30.6051,30.6636,2200.0
2013-06-13 11:30:00,36.71,36.75,36.68,36.75,1500.0,30.6803,30.7137,30.6552,30.7137,1500.0
2013-06-13 12:00:00,36.78,36.78,36.74,36.74,1600.0,30.7388,30.7388,30.7054,30.7054,1600.0
2013-06-13 12:30:00,36.75,36.76,36.72,36.74,1600.0,30.7137,30.7221,30.6886,30.7054,1600.0
2013-06-13 13:00:00,36.74,36.74,36.67,36.68,1200.0,30.7054,30.7054,30.6469,30.6552,1200.0
2013-06-13 13:30:00,36.72,36.72,36.57,36.57,1600.0,30.6886,30.6886,30.5633,30.5633,1600.0
2013-06-13 14:00:00,36.61,36.74,36.61,36.71,2000.0,30.5967,30.7054,30.5967,30.6803,2000.0
2013-06-13 14:30:00,36.74,36.74,36.68,36.72,2500.0,30.7054,30.7054,30.6552,30.6886,2500.0
2013-06-13 15:00:00,36.71,36.87,36.71,36.87,2600.0,30.6803,30.814,30.6803,30.814,2600.0
2013-06-13 15:30:00,36.87,37.04,36.87,36.97,6300.0,30.814,30.9561,30.814,30.8976,6300.0
2013-06-14 09:30:00,36.84,36.84,36.65,36.81,4700.0,30.7889,30.7889,30.6301,30.7639,4700.0
2013-06-14 10:00:00,36.88,36.95,36.88,36.94,400.0,30.8224,30.8809,30.8224,30.8725,400.0
2013-06-14 10:30:00,36.95,36.97,36.87,36.87,3800.0,30.8809,30.8976,30.814,30.814,3800.0
2013-06-14 11:00:00,36.9,36.9,36.83,36.84,2200.0,30.8391,30.8391,30.7806,30.7889,2200.0
2013-06-14 11:30:00,36.76,36.8,36.76,36.79,2800.0,30.7221,30.7555,30.7221,30.7471,2800.0
2013-06-14 12:00:00,36.8,36.8,36.69,36.72,5100.0,30.7555,30.7555,30.6636,30.6886,5100.0
2013-06-14 12:30:00,36.73,36.73,36.66,36.66,2400.0,30.697,30.697,30.6385,30.6385,2400.0
2013-06-14 13:00:00,36.61,36.61,36.4,36.4,2900.0,30.5967,30.5967,30.4212,30.4212,2900.0
2013-06-14 13:30:00,36.42,36.45,36.33,36.33,3000.0,30.4379,30.463,30.3627,30.3627,3000.0
2013-06-14 14:00:00,36.32,36.54,36.28,36.53,5100.0,30.3543,30.5382,30.3209,30.5299,5100.0
2013-06-14 14:30:00,36.53,36.53,36.39,36.39,2300.0,30.5299,30.5299,30.4128,30.4128,2300.0
2013-06-14 15:00:00,36.37,36.5,36.05,36.48,15200.0,30.3961,30.5048,30.1287,30.4881,15200.0
2013-06-14 15:30:00,36.47,36.48,36.31,36.31,9500.0,30.4797,30.4881,30.346,30.346,9500.0
2013-06-17 09:30:00,36.75,36.84,36.71,36.81,6700.0,30.7137,30.7889,30.6803,30.7639,6700.0
2013-06-17 10:00:00,36.84,36.87,36.79,36.86,5400.0,30.7889,30.814,30.7471,30.8057,5400.0
2013-06-17 10:30:00,36.86,36.9,36.84,36.9,4400.0,30.8057,30.8391,30.7889,30.8391,4400.0
2013-06-17 11:00:00,36.91,36.91,36.78,36.78,3300.0,30.8474,30.8474,30.7388,30.7388,3300.0
2013-06-17 11:30:00,36.79,36.79,36.64,36.67,4700.0,30.7471,30.7471,30.6218,30.6469,4700.0
2013-06-17 12:00:00,36.62,36.69,36.6,36.61,5600.0,30.6051,30.6636,30.5884,30.5967,5600.0
2013-06-17 12:30:00,36.61,36.85,36.6,36.84,4600.0,30.5967,30.7973,30.5884,30.7889,4600.0
2013-06-17 13:00:00,36.88,36.88,36.82,36.87,5900.0,30.8224,30.8224,30.7722,30.814,5900.0
2013-06-17 13:30:00,36.86,36.86,36.72,36.72,4500.0,30.8057,30.8057,30.6886,30.6886,4500.0
2013-06-17 14:00:00,36.74,36.76,36.68,36.72,7700.0,30.7054,30.7221,30.6552,30.6886,7700.0
2013-06-17 14:30:00,36.73,36.77,36.63,36.7,6600.0,30.697,30.7304,30.6134,30.6719,6600.0
2013-06-17 15:00:00,36.7,36.77,36.7,36.72,7900.0,30.6719,30.7304,30.6719,30.6886,7900.0
2013-06-17 15:30:00,36.73,36.79,36.69,36.74,13100.0,30.697,30.7471,30.6636,30.7054,13100.0
2013-06-18 09:30:00,36.8,36.88,36.78,36.82,4300.0,30.7555,30.8224,30.7388,30.7722,4300.0
2013-06-18 10:00:00,36.84,36.9,36.81,36.82,4000.0,30.7889,30.8391,30.7639,30.7722,4000.0
2013-06-18 10:30:00,36.85,36.89,36.82,36.83,3800.0,30.7973,30.8307,30.7722,30.7806,3800.0
2013-06-18 11:00:00,36.84,36.87,36.83,36.85,2700.0,30.7889,30.814,30.7806,30.7973,2700.0
2013-06-18 11:30:00,36.84,36.85,36.76,36.78,2900.0,30.7889,30.7973,30.7221,30.7388,2900.0
2013-06-18 12:00:00,36.75,36.81,36.72,36.73,5500.0,30.7137,30.7639,30.6886,30.697,5500.0
2013-06-18 12:30:00,36.74,36.85,36.74,36.85,2800.0,30.7054,30.7973,30.7054,30.7973,2800.0
2013-06-18 13:00:00,36.85,36.85,36.84,36.85,1800.0,30.7973,30.7973,30.7889,30.7973,1800.0
2013-06-18 13:30:00,36.85,36.85,36.84,36.85,1100.0,30.7973,30.7973,30.7889,30.7973,1100.0
2013-06-18 14:00:00,36.85,36.85,36.83,36.84,3200.0,30.7973,30.7973,30.7806,30.7889,3200.0
2013-06-18 14:30:00,36.84,36.87,36.83,36.85,23600.0,30.7889,30.814,30.7806,30.7973,23600.0
2013-06-18 15:00:00,36.84,37.0,36.82,36.99,16700.0,30.7889,30.9227,30.7722,30.9143,16700.0
2013-06-18 15:30:00,36.99,37.0,36.85,36.91,18400.0,30.9143,30.9227,30.7973,30.8474,18400.0
2013-06-19 09:30:00,36.8,37.01,36.8,37.0,7900.0,30.7555,30.931,30.7555,30.9227,7900.0
2013-06-19 10:00:00,37.0,37.04,36.99,37.02,2500.0,30.9227,30.9561,30.9143,30.9394,2500.0
2013-06-19 10:30:00,37.11,37.18,37.05,37.05,2500.0,31.0146,31.0731,30.9644,30.9644,2500.0
2013-06-19 11:00:00,37.02,37.07,37.0,37.02,1600.0,30.9394,30.9812,30.9227,30.9394,1600.0
2013-06-19 11:30:00,37.03,37.04,36.84,36.84,3300.0,30.9477,30.9561,30.7889,30.7889,3300.0
2013-06-19 12:00:00,36.85,37.0,36.85,37.0,1100.0,30.7973,30.9227,30.7973,30.9227,1100.0
2013-06-19 12:30:00,36.98,37.02,36.98,37.01,2700.0,30.9059,30.9394,30.9059,30.931,2700.0
2013-06-19 13:00:00,36.99,37.0,36.95,36.96,3200.0,30.9143,30.9227,30.8809,30.8892,3200.0
2013-06-19 13:30:00,36.99,37.04,36.99,37.0,2400.0,30.9143,30.9561,30.9143,30.9227,2400.0
2013-06-19 14:00:00,37.07,37.18,36.97,37.14,4800.0,30.9812,31.0731,30.8976,31.0397,4800.0
2013-06-19 14:30:00,37.16,37.32,37.1,37.26,10000.0,31.0564,31.1901,31.0062,31.1399,10000.0
2013-06-19 15:00:00,37.11,37.4,37.11,37.36,9000.0,31.0146,31.257,31.0146,31.2235,9000.0
2013-06-19 15:30:00,37.36,37.37,37.25,37.25,16500.0,31.2235,31.2319,31.1316,31.1316,16500.0
2013-06-20 09:30:00,36.94,37.02,36.67,36.92,4100.0,30.8725,30.9394,30.6469,30.8558,4100.0
2013-06-20 10:00:00,36.95,37.08,36.95,37.0,4700.0,30.8809,30.9895,30.8809,30.9227,4700.0
2013-06-20 10:30:00,36.97,37.2,36.96,37.18,5400.0,30.8976,31.0898,30.8892,31.0731,5400.0
2013-06-20 11:00:00,37.18,37.25,37.18,37.22,3000.0,31.0731,31.1316,31.0731,31.1065,3000.0
2013-06-20 11:30:00,37.22,37.26,37.21,37.22,1600.0,31.1065,31.1399,31.0982,31.1065,1600.0
2013-06-20 12:00:00,37.23,37.39,37.23,37.39,6200.0,31.1149,31.2486,31.1149,31.2486,6200.0
2013-06-20 12:30:00,37.41,37.51,37.41,37.5,6100.0,31.2653,31.3489,31.2653,31.3405,6100.0
2013-06-20 13:00:00,37.5,37.53,37.49,37.51,6300.0,31.3405,31.3656,31.3322,31.3489,6300.0
2013-06-20 13:30:00,37.52,37.54,37.5,37.53,4500.0,31.3572,31.374,31.3405,31.3656,4500.0
2013-06-20 14:00:00,37.56,37.59,37.48,37.48,6100.0,31.3907,31.4157,31.3238,31.3238,6100.0
2013-06-20 14:30:00,37.47,37.52,37.42,37.48,8900.0,31.3155,31.3572,31.2737,31.3238,8900.0
2013-06-20 15:00:00,37.49,37.61,37.39,37.42,12900.0,31.3322,31.4325,31.2486,31.2737,12900.0
2013-06-20 15:30:00,37.41,37.41,37.22,37.22,12900.0,31.2653,31.2653,31.1065,31.1065,12900.0
2013-06-21 09:30:00,37.51,37.51,37.22,37.23,5400.0,31.3489,31.3489,31.1065,31.1149,5400.0
2013-06-21 10:00:00,37.25,37.26,36.85,36.87,7600.0,31.1316,31.1399,30.7973,30.814,7600.0
2013-06-21 10:30:00,36.83,36.93,36.73,36.9,3600.0,30.7806,30.8642,30.697,30.8391,3600.0
2013-06-21 11:00:00,36.91,36.98,36.84,36.84,5500.0,30.8474,30.9059,30.7889,30.7889,5500.0
2013-06-21 11:30:00,36.76,36.78,36.71,36.71,3900.0,30.7221,30.7388,30.6803,30.6803,3900.0
2013-06-21 12:00:00,36.75,36.8,36.75,36.8,2200.0,30.7137,30.7555,30.7137,30.7555,2200.0
2013-06-21 12:30:00,36.81,37.0,36.77,37.0,3200.0,30.7639,30.9227,30.7304,30.9227,3200.0
2013-06-21 13:00:00,37.08,37.25,37.06,37.16,2400.0,30.9895,31.1316,30.9728,31.0564,2400.0
2013-06-21 13:30:00,37.24,37.24,37.1,37.11,1800.0,31.1232,31.1232,31.0062,31.0146,1800.0
2013-06-21 14:00:00,37.13,37.16,37.1,37.16,1300.0,31.0313,31.0564,31.0062,31.0564,1300.0
2013-06-21 14:30:00,37.17,37.17,37.1,37.11,3300.0,31.0647,31.0647,31.0062,31.0146,3300.0
2013-06-21 15:00:00,37.12,37.21,37.11,37.17,2900.0,31.0229,31.0982,31.0146,31.0647,2900.0
2013-06-21 15:30:00,37.24,37.24,36.84,36.9,26400.0,31.1232,31.1232,30.7889,30.8391,26400.0
2013-06-24 09:30:00,36.6,36.78,36.44,36.77,7800.0,30.5884,30.7388,30.4546,30.7304,7800.0
2013-06-24 10:00:00,36.78,36.91,36.67,36.8,5900.0,30.7388,30.8474,30.6469,30.7555,5900.0
2013-06-24 10:30:00,36.86,36.89,36.8,36.86,3000.0,30.8057,30.8307,30.7555,30.8057,3000.0
2013-06-24 11:00:00,36.81,36.82,36.67,36.67,3900.0,30.7639,30.7722,30.6469,30.6469,3900.0
2013-06-24 11:30:00,36.69,36.72,36.62,36.72,6000.0,30.6636,30.6886,30.6051,30.6886,6000.0
2013-06-24 12:00:00,36.72,36.75,36.55,36.65,3400.0,30.6886,30.7137,30.5466,30.6301,3400.0
2013-06-24 12:30:00,36.62,36.71,36.62,36.71,1800.0,30.6051,30.6803,30.6051,30.6803,1800.0
2013-06-24 13:00:00,36.72,36.78,36.65,36.67,3600.0,30.6886,30.7388,30.6301,30.6469,3600.0
2013-06-24 13:30:00,36.68,36.77,36.61,36.77,4000.0,30.6552,30.7304,30.5967,30.7304,4000.0
2013-06-24 14:00:00,36.75,36.92,36.75,36.9,6000.0,30.7137,30.8558,30.7137,30.8391,6000.0
2013-06-24 14:30:00,36.91,36.94,36.89,36.92,6000.0,30.8474,30.8725,30.8307,30.8558,6000.0
2013-06-24 15:00:00,36.91,36.98,36.88,36.89,11400.0,30.8474,30.9059,30.8224,30.8307,11400.0
2013-06-24 15:30:00,36.9,36.99,36.89,36.94,19600.0,30.8391,30.9143,30.8307,30.8725,19600.0
2013-06-25 09:30:00,37.2,37.43,37.07,37.22,6200.0,31.0898,31.282,30.9812,31.1065,6200.0
2013-06-25 10:00:00,37.25,37.35,37.11,37.2,6000.0,31.1316,31.2152,31.0146,31.0898,6000.0
2013-06-25 10:30:00,37.26,37.53,37.26,37.46,3200.0,31.1399,31.3656,31.1399,31.3071,3200.0
2013-06-25 11:00:00,37.43,37.61,37.39,37.52,4900.0,31.282,31.4325,31.2486,31.3572,4900.0
2013-06-25 11:30:00,37.55,37.61,37.54,37.58,1600.0,31.3823,31.4325,31.374,31.4074,1600.0
2013-06-25 12:00:00,37.51,37.51,37.46,37.48,1400.0,31.3489,31.3489,31.3071,31.3238,1400.0
2013-06-25 12:30:00,37.48,37.54,37.43,37.43,2000.0,31.3238,31.374,31.282,31.282,2000.0
2013-06-25 13:00:00,37.45,37.55,37.45,37.53,3000.0,31.2987,31.3823,31.2987,31.3656,3000.0
2013-06-25 13:30:00,37.53,37.55,37.48,37.5,1700.0,31.3656,31.3823,31.3238,31.3405,1700.0
2013-06-25 14:00:00,37.49,37.54,37.44,37.48,2700.0,31.3322,31.374,31.2904,31.3238,2700.0
2013-06-25 14:30:00,37.48,37.56,37.44,37.49,3300.0,31.3238,31.3907,31.2904,31.3322,3300.0
2013-06-25 15:00:00,37.49,37.58,37.48,37.58,6800.0,31.3322,31.4074,31.3238,31.4074,6800.0
2013-06-25 15:30:00,37.58,37.61,37.48,37.51,6900.0,31.4074,31.4325,31.3238,31.3489,6900.0
2013-06-26 09:30:00,37.68,37.7,37.44,37.65,3800.0,31.491,31.5077,31.2904,31.4659,3800.0
2013-06-26 10:00:00,37.66,37.7,37.65,37.65,3000.0,31.4742,31.5077,31.4659,31.4659,3000.0
2013-06-26 10:30:00,37.61,37.69,37.42,37.42,3100.0,31.4325,31.4993,31.2737,31.2737,3100.0
2013-06-26 11:00:00,37.36,37.4,37.33,37.4,3700.0,31.2235,31.257,31.1985,31.257,3700.0
2013-06-26 11:30:00,37.45,37.46,37.4,37.45,3700.0,31.2987,31.3071,31.257,31.2987,3700.0
2013-06-26 12:00:00,37.48,37.67,37.48,37.67,1200.0,31.3238,31.4826,31.3238,31.4826,1200.0
2013-06-26 12:30:00,37.63,37.67,37.52,37.52,1300.0,31.4492,31.4826,31.3572,31.3572,1300.0
2013-06-26 13:00:00,37.54,37.6,37.54,37.6,1800.0,31.374,31.4241,31.374,31.4241,1800.0
2013-06-26 13:30:00,37.6,37.61,37.56,37.6,2800.0,31.4241,31.4325,31.3907,31.4241,2800.0
2013-06-26 14:00:00,37.58,37.6,37.56,37.59,2500.0,31.4074,31.4241,31.3907,31.4157,2500.0
2013-06-26 14:30:00,37.59,37.66,37.58,37.63,2300.0,31.4157,31.4742,31.4074,31.4492,2300.0
2013-06-26 15:00:00,37.64,37.66,37.62,37.65,2900.0,31.4575,31.4742,31.4408,31.4659,2900.0
2013-06-26 15:30:00,37.66,37.66,37.59,37.64,6700.0,31.4742,31.4742,31.4157,31.4575,6700.0
2013-06-27 09:30:00,37.7,37.74,37.66,37.7,4700.0,31.5077,31.5411,31.4742,31.5077,4700.0
2013-06-27 10:00:00,37.7,37.8,37.68,37.8,2100.0,31.5077,31.5913,31.491,31.5913,2100.0
2013-06-27 10:30:00,37.84,37.84,37.77,37.79,1900.0,31.6247,31.6247,31.5662,31.5829,1900.0
2013-06-27 11:00:00,37.81,37.83,37.73,37.73,6100.0,31.5996,31.6163,31.5328,31.5328,6100.0
2013-06-27 11:30:00,37.81,37.83,37.72,37.74,2300.0,31.5996,31.6163,31.5244,31.5411,2300.0
2013-06-27 12:00:00,37.74,37.75,37.7,37.71,1500.0,31.5411,31.5495,31.5077,31.516,1500.0
2013-06-27 12:30:00,37.72,37.83,37.72,37.82,6100.0,31.5244,31.6163,31.5244,31.608,6100.0
2013-06-27 13:00:00,37.8,37.85,37.8,37.82,3100.0,31.5913,31.633,31.5913,31.608,3100.0
2013-06-27 13:30:00,37.84,37.85,37.8,37.8,5200.0,31.6247,31.633,31.5913,31.5913,5200.0
2013-06-27 14:00:00,37.8,37.84,37.8,37.84,7700.0,31.5913,31.6247,31.5913,31.6247,7700.0
2013-06-27 14:30:00,37.84,37.89,37.78,37.83,8000.0,31.6247,31.6665,31.5745,31.6163,8000.0
2013-06-27 15:00:00,37.82,37.91,37.81,37.91,4800.0,31.608,31.6832,31.5996,31.6832,4800.0
2013-06-27 15:30:00,37.93,38.01,37.93,38.0,7900.0,31.6999,31.7668,31.6999,31.7584,7900.0
2013-06-28 09:30:00,38.0,38.07,37.87,37.94,5000.0,31.7584,31.8169,31.6498,31.7083,5000.0
2013-06-28 10:00:00,37.96,38.03,37.93,37.99,3400.0,31.725,31.7835,31.6999,31.75,3400.0
2013-06-28 10:30:00,38.0,38.02,37.99,37.99,1100.0,31.7584,31.7751,31.75,31.75,1100.0
2013-06-28 11:00:00,38.15,38.15,38.08,38.08,3700.0,31.8838,31.8838,31.8253,31.8253,3700.0
2013-06-28 11:30:00,38.09,38.17,38.02,38.04,4500.0,31.8336,31.9005,31.7751,31.7918,4500.0
2013-06-28 12:00:00,38.05,38.05,37.98,38.0,4000.0,31.8002,31.8002,31.7417,31.7584,4000.0
2013-06-28 12:30:00,37.99,38.0,37.96,37.98,2200.0,31.75,31.7584,31.725,31.7417,2200.0
2013-06-28 13:00:00,37.97,37.97,37.84,37.86,4200.0,31.7333,31.7333,31.6247,31.6414,4200.0
2013-06-28 13:30:00,37.87,37.9,37.87,37.89,900.0,31.6498,31.6748,31.6498,31.6665,900.0
2013-06-28 14:00:00,37.9,37.92,37.87,37.9,4500.0,31.6748,31.6915,31.6498,31.6748,4500.0
2013-06-28 14:30:00,37.89,37.9,37.87,37.9,2000.0,31.6665,31.6748,31.6498,31.6748,2000.0
2013-06-28 15:00:00,37.9,37.95,37.87,37.93,10600.0,31.6748,31.7166,31.6498,31.6999,10600.0
2013-06-28 15:30:00,37.96,38.0,37.76,37.76,38200.0,31.725,31.7584,31.5578,31.5578,38200.0
2013-07-01 09:30:00,37.9,38.33,37.88,38.29,4900.0,31.6748,32.0342,31.6581,32.0008,4900.0
2013-07-01 10:00:00,38.26,38.52,38.25,38.51,7000.0,31.9757,32.193,31.9673,32.1846,7000.0
2013-07-01 10:30:00,38.49,38.59,38.45,38.55,2200.0,32.1679,32.2515,32.1345,32.2181,2200.0
2013-07-01 11:00:00,38.52,38.52,38.43,38.5,2600.0,32.193,32.193,32.1178,32.1763,2600.0
2013-07-01 11:30:00,38.49,38.52,38.47,38.5,3800.0,32.1679,32.193,32.1512,32.1763,3800.0
2013-07-01 12:00:00,38.5,38.5,38.41,38.42,1900.0,32.1763,32.1763,32.1011,32.1094,1900.0
2013-07-01 12:30:00,38.48,38.49,38.39,38.39,2200.0,32.1596,32.1679,32.0843,32.0843,2200.0
2013-07-01 13:00:00,38.41,38.41,38.27,38.34,3900.0,32.1011,32.1011,31.9841,32.0426,3900.0
2013-07-01 13:30:00,38.33,38.34,38.3,38.32,1000.0,32.0342,32.0426,32.0091,32.0258,1000.0
2013-07-01 14:00:00,38.3,38.33,38.09,38.12,4200.0,32.0091,32.0342,31.8336,31.8587,4200.0
2013-07-01 14:30:00,38.21,38.35,38.21,38.34,4100.0,31.9339,32.0509,31.9339,32.0426,4100.0
2013-07-01 15:00:00,38.35,38.38,38.32,38.33,4500.0,32.0509,32.076,32.0258,32.0342,4500.0
2013-07-01 15:30:00,38.29,38.29,38.11,38.22,8300.0,32.0008,32.0008,31.8503,31.9423,8300.0
2013-07-02 09:30:00,38.4,38.78,38.4,38.6,3600.0,32.0927,32.4103,32.0927,32.2599,3600.0
2013-07-02 10:00:00,38.51,38.62,38.44,38.6,3400.0,32.1846,32.2766,32.1261,32.2599,3400.0
2013-07-02 10:30:00,38.58,38.83,38.58,38.81,3500.0,32.2431,32.4521,32.2431,32.4354,3500.0
2013-07-02 11:00:00,38.83,38.97,38.8,38.97,3900.0,32.4521,32.5691,32.427,32.5691,3900.0
2013-07-02 11:30:00,38.96,39.12,38.92,38.92,3300.0,32.5607,32.6944,32.5273,32.5273,3300.0
2013-07-02 12:00:00,38.82,38.96,38.82,38.96,2300.0,32.4437,32.5607,32.4437,32.5607,2300.0
2013-07-02 12:30:00,38.98,39.01,38.84,38.89,1700.0,32.5774,32.6025,32.4604,32.5022,1700.0
2013-07-02 13:00:00,38.87,38.87,38.77,38.78,800.0,32.4855,32.4855,32.4019,32.4103,800.0
2013-07-02 13:30:00,38.76,38.76,38.47,38.56,1200.0,32.3936,32.3936,32.1512,32.2264,1200.0
2013-07-02 14:00:00,38.54,38.54,38.25,38.25,1200.0,32.2097,32.2097,31.9673,31.9673,1200.0
2013-07-02 14:30:00,38.29,38.38,38.21,38.38,2000.0,32.0008,32.076,31.9339,32.076,2000.0
2013-07-02 15:00:00,38.42,38.46,38.35,38.35,5000.0,32.1094,32.1428,32.0509,32.0509,5000.0
2013-07-02 15:30:00,38.39,38.62,38.38,38.52,15700.0,32.0843,32.2766,32.076,32.193,15700.0
2013-07-03 09:30:00,38.46,38.59,38.29,38.37,3500.0,32.1428,32.2515,32.0008,32.0676,3500.0
2013-07-03 10:00:00,38.37,38.37,38.11,38.11,3500.0,32.0676,32.0676,31.8503,31.8503,3500.0
2013-07-03 10:30:00,38.17,38.3,38.17,38.3,1500.0,31.9005,32.0091,31.9005,32.0091,1500.0
2013-07-03 11:00:00,38.3,38.33,38.27,38.28,2200.0,32.0091,32.0342,31.9841,31.9924,2200.0
2013-07-03 11:30:00,38.28,38.32,38.28,38.31,1900.0,31.9924,32.0258,31.9924,32.0175,1900.0
2013-07-03 12:00:00,38.31,38.38,38.28,38.33,3400.0,32.0175,32.076,31.9924,32.0342,3400.0
2013-07-03 12:30:00,38.39,38.39,38.21,38.37,2900.0,32.0843,32.0843,31.9339,32.0676,2900.0
2013-07-05 09:30:00,38.74,38.97,38.66,38.88,1400.0,32.3769,32.5691,32.31,32.4939,1400.0
2013-07-05 10:00:00,38.95,38.99,38.81,38.81,3200.0,32.5524,32.5858,32.4354,32.4354,3200.0
2013-07-05 10:30:00,38.9,38.99,38.9,38.99,500.0,32.5106,32.5858,32.5106,32.5858,500.0
2013-07-05 11:00:00,39.02,39.12,39.01,39.03,1600.0,32.6109,32.6944,32.6025,32.6192,1600.0
2013-07-05 11:30:00,39.0,39.06,39.0,39.05,1400.0,32.5941,32.6443,32.5941,32.6359,1400.0
2013-07-05 12:00:00,39.05,39.05,39.05,39.05,0.0,32.6359,32.6359,32.6359,32.6359,0.0
2013-07-05 12:30:00,39.03,39.03,39.03,39.03,100.0,32.6192,32.6192,32.6192,32.6192,100.0
2013-07-05 13:00:00,39.07,39.07,39.03,39.03,300.0,32.6527,32.6527,32.6192,32.6192,300.0
2013-07-05 13:30:00,39.06,39.07,39.06,39.07,300.0,32.6443,32.6527,32.6443,32.6527,300.0
2013-07-05 14:00:00,39.09,39.16,39.09,39.16,700.0,32.6694,32.7279,32.6694,32.7279,700.0
2013-07-05 14:30:00,39.16,39.22,39.15,39.21,1400.0,32.7279,32.778,32.7195,32.7697,1400.0
2013-07-05 15:00:00,39.17,39.21,39.13,39.13,1200.0,32.7362,32.7697,32.7028,32.7028,1200.0
2013-07-05 15:30:00,39.1,39.36,39.1,39.36,5400.0,32.6777,32.895,32.6777,32.895,5400.0
2013-07-08 09:30:00,39.61,39.62,39.59,39.59,700.0,33.104,33.1123,33.0872,33.0872,700.0
2013-07-08 10:00:00,39.65,39.66,39.58,39.64,1300.0,33.1374,33.1457,33.0789,33.129,1300.0
2013-07-08 10:30:00,39.62,39.62,39.57,39.57,500.0,33.1123,33.1123,33.0705,33.0705,500.0
2013-07-08 11:00:00,39.53,39.58,39.53,39.53,2100.0,33.0371,33.0789,33.0371,33.0371,2100.0
2013-07-08 11:30:00,39.43,39.43,39.43,39.43,100.0,32.9535,32.9535,32.9535,32.9535,100.0
2013-07-08 12:00:00,39.42,39.62,39.42,39.62,2000.0,32.9452,33.1123,32.9452,33.1123,2000.0
2013-07-08 12:30:00,39.61,39.61,39.57,39.57,500.0,33.104,33.104,33.0705,33.0705,500.0
2013-07-08 13:00:00,39.6,39.6,39.5,39.5,1000.0,33.0956,33.0956,33.012,33.012,1000.0
2013-07-08 13:30:00,39.51,39.53,39.49,39.5,900.0,33.0204,33.0371,33.0037,33.012,900.0
2013-07-08 14:00:00,39.49,39.52,39.48,39.48,500.0,33.0037,33.0287,32.9953,32.9953,500.0
2013-07-08 14:30:00,39.46,39.46,39.02,39.02,3800.0,32.9786,32.9786,32.6109,32.6109,3800.0
2013-07-08 15:00:00,39.0,39.02,38.57,38.57,12900.0,32.5941,32.6109,32.2348,32.2348,12900.0
2013-07-08 15:30:00,38.56,38.74,38.38,38.4,14400.0,32.2264,32.3769,32.076,32.0927,14400.0
2013-07-09 09:30:00,37.89,39.23,37.89,38.75,6800.0,31.6665,32.7864,31.6665,32.3852,6800.0
2013-07-09 10:00:00,38.72,38.78,38.59,38.78,3300.0,32.3601,32.4103,32.2515,32.4103,3300.0
2013-07-09 10:30:00,38.72,38.9,38.66,38.8,4100.0,32.3601,32.5106,32.31,32.427,4100.0
2013-07-09 11:00:00,38.78,38.81,38.76,38.79,2400.0,32.4103,32.4354,32.3936,32.4186,2400.0
2013-07-09 11:30:00,38.8,38.85,38.78,38.85,1500.0,32.427,32.4688,32.4103,32.4688,1500.0
2013-07-09 12:00:00,38.86,38.86,38.8,38.8,1400.0,32.4771,32.4771,32.427,32.427,1400.0
2013-07-09 12:30:00,38.81,38.85,38.8,38.84,2300.0,32.4354,32.4688,32.427,32.4604,2300.0
2013-07-09 13:00:00,38.85,38.88,38.82,38.87,1800.0,32.4688,32.4939,32.4437,32.4855,1800.0
2013-07-09 13:30:00,38.87,38.9,38.82,38.87,2100.0,32.4855,32.5106,32.4437,32.4855,2100.0
2013-07-09 14:00:00,38.89,38.92,38.89,38.89,2200.0,32.5022,32.5273,32.5022,32.5022,2200.0
2013-07-09 14:30:00,38.9,38.91,38.85,38.85,2400.0,32.5106,32.5189,32.4688,32.4688,2400.0
2013-07-09 15:00:00,38.85,38.91,38.85,38.91,3300.0,32.4688,32.5189,32.4688,32.5189,3300.0
2013-07-09 15:30:00,38.9,38.97,38.82,38.86,8400.0,32.5106,32.5691,32.4437,32.4771,8400.0
2013-07-10 09:30:00,38.97,39.11,38.97,39.1,700.0,32.5691,32.6861,32.5691,32.6777,700.0
2013-07-10 10:00:00,39.11,39.11,38.82,38.82,3400.0,32.6861,32.6861,32.4437,32.4437,3400.0
2013-07-10 10:30:00,38.72,38.78,38.58,38.78,2700.0,32.3601,32.4103,32.2431,32.4103,2700.0
2013-07-10 11:00:00,38.8,38.8,38.71,38.71,1600.0,32.427,32.427,32.3518,32.3518,1600.0
2013-07-10 11:30:00,38.7,38.79,38.7,38.75,2200.0,32.3434,32.4186,32.3434,32.3852,2200.0
2013-07-10 12:00:00,38.75,38.78,38.74,38.76,3600.0,32.3852,32.4103,32.3769,32.3936,3600.0
2013-07-10 12:30:00,38.75,38.84,38.74,38.84,1700.0,32.3852,32.4604,32.3769,32.4604,1700.0
2013-07-10 13:00:00,38.84,38.91,38.81,38.88,1500.0,32.4604,32.5189,32.4354,32.4939,1500.0
2013-07-10 13:30:00,38.9,38.93,38.84,38.84,1300.0,32.5106,32.5356,32.4604,32.4604,1300.0
2013-07-10 14:00:00,38.86,38.93,38.79,38.85,3000.0,32.4771,32.5356,32.4186,32.4688,3000.0
2013-07-10 14:30:00,38.8,38.85,38.78,38.85,1800.0,32.427,32.4688,32.4103,32.4688,1800.0
2013-07-10 15:00:00,38.88,39.02,38.86,39.0,4400.0,32.4939,32.6109,32.4771,32.5941,4400.0
2013-07-10 15:30:00,38.97,39.07,38.97,38.97,2100.0,32.5691,32.6527,32.5691,32.5691,2100.0
2013-07-11 09:30:00,39.09,39.32,39.09,39.25,2100.0,32.6694,32.8616,32.6694,32.8031,2100.0
2013-07-11 10:00:00,39.13,39.22,39.04,39.06,1000.0,32.7028,32.778,32.6276,32.6443,1000.0
2013-07-11 10:30:00,39.06,39.07,39.0,39.07,2200.0,32.6443,32.6527,32.5941,32.6527,2200.0
2013-07-11 11:00:00,39.03,39.06,39.0,39.0,2400.0,32.6192,32.6443,32.5941,32.5941,2400.0
2013-07-11 11:30:00,39.05,39.05,39.0,39.0,3000.0,32.6359,32.6359,32.5941,32.5941,3000.0
2013-07-11 12:00:00,39.0,39.01,38.93,38.98,3000.0,32.5941,32.6025,32.5356,32.5774,3000.0
2013-07-11 12:30:00,38.96,38.96,38.89,38.95,1100.0,32.5607,32.5607,32.5022,32.5524,1100.0
2013-07-11 13:00:00,38.95,39.03,38.94,39.03,1400.0,32.5524,32.6192,32.544,32.6192,1400.0
2013-07-11 13:30:00,38.98,39.02,38.95,39.02,1400.0,32.5774,32.6109,32.5524,32.6109,1400.0
2013-07-11 14:00:00,39.02,39.04,38.98,39.04,2000.0,32.6109,32.6276,32.5774,32.6276,2000.0
2013-07-11 14:30:00,39.04,39.04,38.93,38.95,3100.0,32.6276,32.6276,32.5356,32.5524,3100.0
2013-07-11 15:00:00,38.88,38.9,38.78,38.78,4000.0,32.4939,32.5106,32.4103,32.4103,4000.0
2013-07-11 15:30:00,38.76,38.76,38.64,38.66,10500.0,32.3936,32.3936,32.2933,32.31,10500.0
2013-07-12 09:30:00,38.51,38.62,38.47,38.59,1700.0,32.1846,32.2766,32.1512,32.2515,1700.0
2013-07-12 10:00:00,38.64,38.74,38.53,38.59,3600.0,32.2933,32.3769,32.2013,32.2515,3600.0
2013-07-12 10:30:00,38.57,38.62,38.42,38.45,4000.0,32.2348,32.2766,32.1094,32.1345,4000.0
2013-07-12 11:00:00,38.52,38.53,38.46,38.49,1200.0,32.193,32.2013,32.1428,32.1679,1200.0
2013-07-12 11:30:00,38.49,38.5,38.4,38.4,1800.0,32.1679,32.1763,32.0927,32.0927,1800.0
2013-07-12 12:00:00,38.35,38.4,38.3,38.34,1400.0,32.0509,32.0927,32.0091,32.0426,1400.0
2013-07-12 12:30:00,38.4,38.49,38.4,38.48,1400.0,32.0927,32.1679,32.0927,32.1596,1400.0
2013-07-12 13:00:00,38.47,38.47,38.3,38.31,5300.0,32.1512,32.1512,32.0091,32.0175,5300.0
2013-07-12 13:30:00,38.35,38.49,38.35,38.49,1500.0,32.0509,32.1679,32.0509,32.1679,1500.0
2013-07-12 14:00:00,38.49,38.6,38.47,38.55,3900.0,32.1679,32.2599,32.1512,32.2181,3900.0
2013-07-12 14:30:00,38.53,38.54,38.49,38.49,1200.0,32.2013,32.2097,32.1679,32.1679,1200.0
2013-07-12 15:00:00,38.52,38.55,38.45,38.45,3000.0,32.193,32.2181,32.1345,32.1345,3000.0
2013-07-12 15:30:00,38.47,38.47,38.38,38.41,12400.0,32.1512,32.1512,32.076,32.1011,12400.0
2013-07-15 09:30:00,38.08,38.31,37.95,38.31,5700.0,31.8253,32.0175,31.7166,32.0175,5700.0
2013-07-15 10:00:00,38.36,38.36,38.2,38.2,5500.0,32.0593,32.0593,31.9256,31.9256,5500.0
2013-07-15 10:30:00,38.24,38.35,38.2,38.22,2800.0,31.959,32.0509,31.9256,31.9423,2800.0
2013-07-15 11:00:00,38.29,38.33,38.23,38.3,3100.0,32.0008,32.0342,31.9506,32.0091,3100.0
2013-07-15 11:30:00,38.31,38.31,38.22,38.24,1700.0,32.0175,32.0175,31.9423,31.959,1700.0
2013-07-15 12:00:00,38.26,38.39,38.25,38.34,1700.0,31.9757,32.0843,31.9673,32.0426,1700.0
2013-07-15 12:30:00,38.33,38.37,38.29,38.32,2200.0,32.0342,32.0676,32.0008,32.0258,2200.0
2013-07-15 13:00:00,38.31,38.38,38.3,38.37,1400.0,32.0175,32.076,32.0091,32.0676,1400.0
2013-07-15 13:30:00,38.34,38.36,38.25,38.36,2300.0,32.0426,32.0593,31.9673,32.0593,2300.0
2013-07-15 14:00:00,38.41,38.5,38.38,38.4,4000.0,32.1011,32.1763,32.076,32.0927,4000.0
2013-07-15 14:30:00,38.4,38.44,38.27,38.37,4600.0,32.0927,32.1261,31.9841,32.0676,4600.0
2013-07-15 15:00:00,38.39,38.41,38.36,38.36,3600.0,32.0843,32.1011,32.0593,32.0593,3600.0
2013-07-15 15:30:00,38.37,38.45,38.31,38.33,12600.0,32.0676,32.1345,32.0175,32.0342,12600.0
2013-07-16 09:30:00,38.25,38.33,38.12,38.17,1900.0,31.9673,32.0342,31.8587,31.9005,1900.0
2013-07-16 10:00:00,38.21,38.23,38.14,38.16,2400.0,31.9339,31.9506,31.8754,31.8921,2400.0
2013-07-16 10:30:00,38.17,38.18,38.07,38.08,700.0,31.9005,31.9088,31.8169,31.8253,700.0
2013-07-16 11:00:00,38.11,38.15,38.11,38.13,2400.0,31.8503,31.8838,31.8503,31.867,2400.0
2013-07-16 11:30:00,38.1,38.13,38.08,38.13,2800.0,31.842,31.867,31.8253,31.867,2800.0
2013-07-16 12:00:00,38.09,38.27,38.09,38.2,2000.0,31.8336,31.9841,31.8336,31.9256,2000.0
2013-07-16 12:30:00,38.2,38.23,38.19,38.22,2300.0,31.9256,31.9506,31.9172,31.9423,2300.0
2013-07-16 13:00:00,38.2,38.22,38.16,38.17,1300.0,31.9256,31.9423,31.8921,31.9005,1300.0
2013-07-16 13:30:00,38.17,38.17,38.07,38.09,4800.0,31.9005,31.9005,31.8169,31.8336,4800.0
2013-07-16 14:00:00,38.07,38.09,38.04,38.07,2100.0,31.8169,31.8336,31.7918,31.8169,2100.0
2013-07-16 14:30:00,38.08,38.09,38.08,38.08,2400.0,31.8253,31.8336,31.8253,31.8253,2400.0
2013-07-16 15:00:00,38.08,38.1,38.06,38.1,3000.0,31.8253,31.842,31.8085,31.842,3000.0
2013-07-16 15:30:00,38.12,38.16,38.07,38.13,12200.0,31.8587,31.8921,31.8169,31.867,12200.0
2013-07-17 09:30:00,38.37,38.37,38.18,38.18,2000.0,32.0676,32.0676,31.9088,31.9088,2000.0
2013-07-17 10:00:00,38.19,38.22,38.18,38.19,1800.0,31.9172,31.9423,31.9088,31.9172,1800.0
2013-07-17 10:30:00,38.15,38.17,38.11,38.15,3300.0,31.8838,31.9005,31.8503,31.8838,3300.0
2013-07-17 11:00:00,38.16,38.16,38.07,38.08,2000.0,31.8921,31.8921,31.8169,31.8253,2000.0
2013-07-17 11:30:00,38.1,38.1,38.06,38.06,2000.0,31.842,31.842,31.8085,31.8085,2000.0
2013-07-17 12:00:00,38.1,38.17,38.1,38.16,1400.0,31.842,31.9005,31.842,31.8921,1400.0
2013-07-17 12:30:00,38.16,38.16,38.08,38.08,4100.0,31.8921,31.8921,31.8253,31.8253,4100.0
2013-07-17 13:00:00,38.07,38.17,38.06,38.17,3300.0,31.8169,31.9005,31.8085,31.9005,3300.0
2013-07-17 13:30:00,38.15,38.17,38.06,38.17,2000.0,31.8838,31.9005,31.8085,31.9005,2000.0
2013-07-17 14:00:00,38.16,38.16,38.11,38.11,1300.0,31.8921,31.8921,31.8503,31.8503,1300.0
2013-07-17 14:30:00,38.11,38.11,38.02,38.02,2600.0,31.8503,31.8503,31.7751,31.7751,2600.0
2013-07-17 15:00:00,38.03,38.03,37.98,38.02,3500.0,31.7835,31.7835,31.7417,31.7751,3500.0
2013-07-17 15:30:00,38.02,38.09,37.99,38.08,6200.0,31.7751,31.8336,31.75,31.8253,6200.0
2013-07-18 09:30:00,38.29,38.3,38.2,38.2,4100.0,32.0008,32.0091,31.9256,31.9256,4100.0
2013-07-18 10:00:00,38.22,38.42,38.19,38.39,1800.0,31.9423,32.1094,31.9172,32.0843,1800.0
2013-07-18 10:30:00,38.46,38.62,38.39,38.62,1800.0,32.1428,32.2766,32.0843,32.2766,1800.0
2013-07-18 11:00:00,38.67,38.67,38.32,38.32,6300.0,32.3184,32.3184,32.0258,32.0258,6300.0
2013-07-18 11:30:00,38.38,38.45,38.25,38.25,1700.0,32.076,32.1345,31.9673,31.9673,1700.0
2013-07-18 12:00:00,38.28,38.32,38.26,38.32,700.0,31.9924,32.0258,31.9757,32.0258,700.0
2013-07-18 12:30:00,38.31,38.31,38.25,38.26,1100.0,32.0175,32.0175,31.9673,31.9757,1100.0
2013-07-18 13:00:00,38.26,38.31,38.26,38.31,900.0,31.9757,32.0175,31.9757,32.0175,900.0
2013-07-18 13:30:00,38.19,38.24,38.18,38.21,1000.0,31.9172,31.959,31.9088,31.9339,1000.0
2013-07-18 14:00:00,38.27,38.3,38.2,38.23,2200.0,31.9841,32.0091,31.9256,31.9506,2200.0
2013-07-18 14:30:00,38.26,38.28,38.26,38.28,1700.0,31.9757,31.9924,31.9757,31.9924,1700.0
2013-07-18 15:00:00,38.27,38.3,38.19,38.24,3100.0,31.9841,32.0091,31.9172,31.959,3100.0
2013-07-18 15:30:00,38.27,38.27,38.18,38.26,8200.0,31.9841,31.9841,31.9088,31.9757,8200.0
2013-07-19 09:30:00,38.34,38.37,38.0,38.1,3000.0,32.0426,32.0676,31.7584,31.842,3000.0
2013-07-19 10:00:00,38.18,38.24,38.16,38.24,2900.0,31.9088,31.959,31.8921,31.959,2900.0
2013-07-19 10:30:00,38.26,38.32,38.14,38.14,6300.0,31.9757,32.0258,31.8754,31.8754,6300.0
2013-07-19 11:00:00,38.13,38.37,38.11,38.37,2100.0,31.867,32.0676,31.8503,32.0676,2100.0
2013-07-19 11:30:00,38.38,38.38,38.16,38.16,2500.0,32.076,32.076,31.8921,31.8921,2500.0
2013-07-19 12:00:00,38.23,38.26,38.23,38.26,900.0,31.9506,31.9757,31.9506,31.9757,900.0
2013-07-19 12:30:00,38.24,38.25,38.22,38.22,700.0,31.959,31.9673,31.9423,31.9423,700.0
2013-07-19 13:00:00,38.23,38.23,38.1,38.1,1300.0,31.9506,31.9506,31.842,31.842,1300.0
2013-07-19 13:30:00,38.08,38.1,38.06,38.1,1300.0,31.8253,31.842,31.8085,31.842,1300.0
2013-07-19 14:00:00,38.13,38.13,38.01,38.05,3200.0,31.867,31.867,31.7668,31.8002,3200.0
2013-07-19 14:30:00,38.09,38.14,38.08,38.08,1300.0,31.8336,31.8754,31.8253,31.8253,1300.0
2013-07-19 15:00:00,38.06,38.12,38.02,38.07,2900.0,31.8085,31.8587,31.7751,31.8169,2900.0
2013-07-19 15:30:00,38.11,38.11,38.04,38.06,5100.0,31.8503,31.8503,31.7918,31.8085,5100.0
2013-07-22 09:30:00,38.22,38.3,38.13,38.16,1800.0,31.9423,32.0091,31.867,31.8921,1800.0
2013-07-22 10:00:00,38.16,38.16,38.09,38.12,2500.0,31.8921,31.8921,31.8336,31.8587,2500.0
2013-07-22 10:30:00,38.09,38.19,38.09,38.19,1800.0,31.8336,31.9172,31.8336,31.9172,1800.0
2013-07-22 11:00:00,38.3,38.31,38.19,38.2,1100.0,32.0091,32.0175,31.9172,31.9256,1100.0
2013-07-22 11:30:00,38.19,38.19,38.11,38.18,1500.0,31.9172,31.9172,31.8503,31.9088,1500.0
2013-07-22 12:00:00,38.18,38.18,38.18,38.18,200.0,31.9088,31.9088,31.9088,31.9088,200.0
2013-07-22 12:30:00,38.2,38.22,38.19,38.19,1800.0,31.9256,31.9423,31.9172,31.9172,1800.0
2013-07-22 13:00:00,38.2,38.2,38.12,38.13,1000.0,31.9256,31.9256,31.8587,31.867,1000.0
2013-07-22 13:30:00,38.12,38.13,38.08,38.1,1200.0,31.8587,31.867,31.8253,31.842,1200.0
2013-07-22 14:00:00,38.1,38.1,38.09,38.09,700.0,31.842,31.842,31.8336,31.8336,700.0
2013-07-22 14:30:00,38.1,38.1,38.09,38.09,700.0,31.842,31.842,31.8336,31.8336,700.0
2013-07-22 15:00:00,38.1,38.1,38.08,38.1,2100.0,31.842,31.842,31.8253,31.842,2100.0
2013-07-22 15:30:00,38.1,38.11,38.07,38.1,8300.0,31.842,31.8503,31.8169,31.842,8300.0
2013-07-23 09:30:00,38.1,38.39,38.07,38.18,4300.0,31.842,32.0843,31.8169,31.9088,4300.0
2013-07-23 10:00:00,38.18,38.18,38.0,38.0,3600.0,31.9088,31.9088,31.7584,31.7584,3600.0
2013-07-23 10:30:00,38.05,38.12,38.05,38.05,2400.0,31.8002,31.8587,31.8002,31.8002,2400.0
2013-07-23 11:00:00,38.04,38.15,38.04,38.15,2200.0,31.7918,31.8838,31.7918,31.8838,2200.0
2013-07-23 11:30:00,38.17,38.17,38.09,38.11,2800.0,31.9005,31.9005,31.8336,31.8503,2800.0
2013-07-23 12:00:00,38.09,38.13,38.05,38.1,1000.0,31.8336,31.867,31.8002,31.842,1000.0
2013-07-23 12:30:00,38.09,38.16,38.09,38.11,1700.0,31.8336,31.8921,31.8336,31.8503,1700.0
2013-07-23 13:00:00,38.14,38.15,38.13,38.13,1300.0,31.8754,31.8838,31.867,31.867,1300.0
2013-07-23 13:30:00,38.12,38.13,38.05,38.05,3900.0,31.8587,31.867,31.8002,31.8002,3900.0
2013-07-23 14:00:00,38.08,38.13,38.08,38.11,1500.0,31.8253,31.867,31.8253,31.8503,1500.0
2013-07-23 14:30:00,38.11,38.13,38.08,38.09,3700.0,31.8503,31.867,31.8253,31.8336,3700.0
2013-07-23 15:00:00,38.1,38.17,38.09,38.17,4000.0,31.842,31.9005,31.8336,31.9005,4000.0
2013-07-23 15:30:00,38.18,38.21,38.16,38.2,8400.0,31.9088,31.9339,31.8921,31.9256,8400.0
2013-07-24 09:30:00,38.14,38.36,38.06,38.07,1700.0,31.8754,32.0593,31.8085,31.8169,1700.0
2013-07-24 10:00:00,38.13,38.13,38.0,38.0,2900.0,31.867,31.867,31.7584,31.7584,2900.0
2013-07-24 10:30:00,38.0,38.09,38.0,38.05,3300.0,31.7584,31.8336,31.7584,31.8002,3300.0
2013-07-24 11:00:00,38.02,38.02,37.97,37.98,5000.0,31.7751,31.7751,31.7333,31.7417,5000.0
2013-07-24 11:30:00,38.0,38.02,37.93,37.99,4100.0,31.7584,31.7751,31.6999,31.75,4100.0
2013-07-24 12:00:00,37.98,38.0,37.95,38.0,4400.0,31.7417,31.7584,31.7166,31.7584,4400.0
2013-07-24 12:30:00,37.99,38.07,37.95,37.95,2900.0,31.75,31.8169,31.7166,31.7166,2900.0
2013-07-24 13:00:00,37.97,38.02,37.92,37.96,3800.0,31.7333,31.7751,31.6915,31.725,3800.0
2013-07-24 13:30:00,37.97,37.97,37.8,37.8,2900.0,31.7333,31.7333,31.5913,31.5913,2900.0
2013-07-24 14:00:00,37.81,37.81,37.67,37.67,3800.0,31.5996,31.5996,31.4826,31.4826,3800.0
2013-07-24 14:30:00,37.68,37.77,37.66,37.72,4900.0,31.491,31.5662,31.4742,31.5244,4900.0
2013-07-24 15:00:00,37.75,37.9,37.71,37.9,8500.0,31.5495,31.6748,31.516,31.6748,8500.0
2013-07-24 15:30:00,37.91,37.91,37.73,37.88,11000.0,31.6832,31.6832,31.5328,31.6581,11000.0
2013-07-25 09:30:00,37.92,38.05,37.74,38.0,2800.0,31.6915,31.8002,31.5411,31.7584,2800.0
2013-07-25 10:00:00,37.91,37.91,37.75,37.8,5500.0,31.6832,31.6832,31.5495,31.5913,5500.0
2013-07-25 10:30:00,37.8,37.82,37.69,37.82,5500.0,31.5913,31.608,31.4993,31.608,5500.0
2013-07-25 11:00:00,37.85,37.86,37.71,37.73,4300.0,31.633,31.6414,31.516,31.5328,4300.0
2013-07-25 11:30:00,37.78,37.87,37.67,37.74,3000.0,31.5745,31.6498,31.4826,31.5411,3000.0
2013-07-25 12:00:00,37.77,37.85,37.69,37.85,2600.0,31.5662,31.633,31.4993,31.633,2600.0
2013-07-25 12:30:00,37.82,37.92,37.82,37.86,1600.0,31.608,31.6915,31.608,31.6414,1600.0
2013-07-25 13:00:00,37.86,37.9,37.86,37.88,4000.0,31.6414,31.6748,31.6414,31.6581,4000.0
2013-07-25 13:30:00,37.89,37.91,37.8,37.84,6200.0,31.6665,31.6832,31.5913,31.6247,6200.0
2013-07-25 14:00:00,37.83,37.89,37.7,37.89,3600.0,31.6163,31.6665,31.5077,31.6665,3600.0
2013-07-25 14:30:00,37.88,37.95,37.88,37.92,3400.0,31.6581,31.7166,31.6581,31.6915,3400.0
2013-07-25 15:00:00,37.93,37.98,37.91,37.96,8400.0,31.6999,31.7417,31.6832,31.725,8400.0
2013-07-25 15:30:00,37.96,38.02,37.95,38.01,9500.0,31.725,31.7751,31.7166,31.7668,9500.0
2013-07-26 09:30:00,37.99,38.02,37.67,38.01,4300.0,31.75,31.7751,31.4826,31.7668,4300.0
2013-07-26 10:00:00,38.0,38.02,37.78,37.96,8200.0,31.7584,31.7751,31.5745,31.725,8200.0
2013-07-26 10:30:00,37.93,37.93,37.77,37.77,2700.0,31.6999,31.6999,31.5662,31.5662,2700.0
2013-07-26 11:00:00,37.81,37.88,37.81,37.87,1800.0,31.5996,31.6581,31.5996,31.6498,1800.0
2013-07-26 11:30:00,37.84,37.87,37.73,37.73,1300.0,31.6247,31.6498,31.5328,31.5328,1300.0
2013-07-26 12:00:00,37.71,37.81,37.71,37.77,2300.0,31.516,31.5996,31.516,31.5662,2300.0
2013-07-26 12:30:00,37.79,37.87,37.79,37.86,1400.0,31.5829,31.6498,31.5829,31.6414,1400.0
2013-07-26 13:00:00,37.82,37.85,37.8,37.8,1400.0,31.608,31.633,31.5913,31.5913,1400.0
2013-07-26 13:30:00,37.81,37.81,37.76,37.77,1000.0,31.5996,31.5996,31.5578,31.5662,1000.0
2013-07-26 14:00:00,37.79,37.83,37.79,37.79,1700.0,31.5829,31.6163,31.5829,31.5829,1700.0
2013-07-26 14:30:00,37.78,37.86,37.78,37.82,2200.0,31.5745,31.6414,31.5745,31.608,2200.0
2013-07-26 15:00:00,37.81,37.93,37.81,37.93,4600.0,31.5996,31.6999,31.5996,31.6999,4600.0
2013-07-26 15:30:00,37.95,38.01,37.82,37.82,8600.0,31.7166,31.7668,31.608,31.608,8600.0
2013-07-29 09:30:00,37.69,37.74,37.57,37.58,2000.0,31.4993,31.5411,31.399,31.4074,2000.0
2013-07-29 10:00:00,37.49,37.49,37.38,37.38,1500.0,31.3322,31.3322,31.2402,31.2402,1500.0
2013-07-29 10:30:00,37.38,37.38,37.25,37.26,2300.0,31.2402,31.2402,31.1316,31.1399,2300.0
2013-07-29 11:00:00,37.26,37.29,37.01,37.01,5300.0,31.1399,31.165,30.931,30.931,5300.0
2013-07-29 11:30:00,37.02,37.06,36.97,37.04,5700.0,30.9394,30.9728,30.8976,30.9561,5700.0
2013-07-29 12:00:00,37.17,37.21,37.17,37.18,1200.0,31.0647,31.0982,31.0647,31.0731,1200.0
2013-07-29 12:30:00,37.18,37.22,37.18,37.19,1000.0,31.0731,31.1065,31.0731,31.0814,1000.0
2013-07-29 13:00:00,37.18,37.24,37.18,37.23,1100.0,31.0731,31.1232,31.0731,31.1149,1100.0
2013-07-29 13:30:00,37.24,37.26,37.2,37.26,1400.0,31.1232,31.1399,31.0898,31.1399,1400.0
2013-07-29 14:00:00,37.34,37.35,37.29,37.29,1300.0,31.2068,31.2152,31.165,31.165,1300.0
2013-07-29 14:30:00,37.3,37.3,37.23,37.25,2000.0,31.1734,31.1734,31.1149,31.1316,2000.0
2013-07-29 15:00:00,37.24,37.28,37.22,37.24,3900.0,31.1232,31.1567,31.1065,31.1232,3900.0
2013-07-29 15:30:00,37.23,37.26,37.08,37.14,8100.0,31.1149,31.1399,30.9895,31.0397,8100.0
2013-07-30 09:30:00,37.39,37.46,37.39,37.4,900.0,31.2486,31.3071,31.2486,31.257,900.0
2013-07-30 10:00:00,37.4,37.4,37.35,37.35,2700.0,31.257,31.257,31.2152,31.2152,2700.0
2013-07-30 10:30:00,37.34,37.35,37.32,37.32,1000.0,31.2068,31.2152,31.1901,31.1901,1000.0
2013-07-30 11:00:00,37.33,37.34,37.24,37.25,8000.0,31.1985,31.2068,31.1232,31.1316,8000.0
2013-07-30 11:30:00,37.27,37.27,37.23,37.23,1000.0,31.1483,31.1483,31.1149,31.1149,1000.0
2013-07-30 12:00:00,37.22,37.22,37.14,37.14,900.0,31.1065,31.1065,31.0397,31.0397,900.0
2013-07-30 12:30:00,37.14,37.18,37.04,37.09,6500.0,31.0397,31.0731,30.9561,30.9979,6500.0
2013-07-30 13:00:00,37.1,37.12,37.08,37.09,5400.0,31.0062,31.0229,30.9895,30.9979,5400.0
2013-07-30 13:30:00,37.09,37.1,37.05,37.1,3400.0,30.9979,31.0062,30.9644,31.0062,3400.0
2013-07-30 14:00:00,37.11,37.13,37.01,37.04,3800.0,31.0146,31.0313,30.931,30.9561,3800.0
2013-07-30 14:30:00,37.08,37.11,36.99,37.01,4200.0,30.9895,31.0146,30.9143,30.931,4200.0
2013-07-30 15:00:00,37.03,37.07,37.01,37.06,4300.0,30.9477,30.9812,30.931,30.9728,4300.0
2013-07-30 15:30:00,37.05,37.05,36.94,36.94,12000.0,30.9644,30.9644,30.8725,30.8725,12000.0
2013-07-31 09:30:00,37.15,37.88,37.15,37.59,1400.0,31.048,31.6581,31.048,31.4157,1400.0
2013-07-31 10:00:00,37.63,37.71,37.52,37.71,2900.0,31.4492,31.516,31.3572,31.516,2900.0
2013-07-31 10:30:00,37.83,38.18,37.73,38.18,2400.0,31.6163,31.9088,31.5328,31.9088,2400.0
2013-07-31 11:00:00,38.36,38.55,38.33,38.38,1200.0,32.0593,32.2181,32.0342,32.076,1200.0
2013-07-31 11:30:00,38.06,38.1,37.65,37.92,1200.0,31.8085,31.842,31.4659,31.6915,1200.0
2013-07-31 12:00:00,37.97,37.97,37.75,37.75,1900.0,31.7333,31.7333,31.5495,31.5495,1900.0
2013-07-31 12:30:00,37.74,37.74,37.48,37.68,1600.0,31.5411,31.5411,31.3238,31.491,1600.0
2013-07-31 13:00:00,37.68,37.68,37.48,37.5,1800.0,31.491,31.491,31.3238,31.3405,1800.0
2013-07-31 13:30:00,37.61,37.7,37.59,37.59,2900.0,31.4325,31.5077,31.4157,31.4157,2900.0
2013-07-31 14:00:00,37.67,37.88,37.67,37.75,4900.0,31.4826,31.6581,31.4826,31.5495,4900.0
2013-07-31 14:30:00,37.75,38.1,37.75,38.09,22800.0,31.5495,31.842,31.5495,31.8336,22800.0
2013-07-31 15:00:00,38.09,38.2,37.95,38.1,27700.0,31.8336,31.9256,31.7166,31.842,27700.0
2013-07-31 15:30:00,38.09,38.17,38.02,38.07,27100.0,31.8336,31.9005,31.7751,31.8169,27100.0
2013-08-01 09:30:00,38.9,39.16,38.81,39.06,1900.0,32.5106,32.7279,32.4354,32.6443,1900.0
2013-08-01 10:00:00,39.03,39.12,38.96,38.99,2300.0,32.6192,32.6944,32.5607,32.5858,2300.0
2013-08-01 10:30:00,38.99,39.02,38.61,38.66,4500.0,32.5858,32.6109,32.2682,32.31,4500.0
2013-08-01 11:00:00,38.63,38.63,38.54,38.54,700.0,32.2849,32.2849,32.2097,32.2097,700.0
2013-08-01 11:30:00,38.54,38.84,38.54,38.82,4200.0,32.2097,32.4604,32.2097,32.4437,4200.0
2013-08-01 12:00:00,38.86,39.02,38.86,39.02,2700.0,32.4771,32.6109,32.4771,32.6109,2700.0
2013-08-01 12:30:00,39.01,39.03,38.95,39.02,1600.0,32.6025,32.6192,32.5524,32.6109,1600.0
2013-08-01 13:00:00,39.06,39.06,38.98,38.98,1100.0,32.6443,32.6443,32.5774,32.5774,1100.0
2013-08-01 13:30:00,38.99,39.03,38.99,39.0,1700.0,32.5858,32.6192,32.5858,32.5941,1700.0
2013-08-01 14:00:00,39.01,39.07,39.01,39.05,2600.0,32.6025,32.6527,32.6025,32.6359,2600.0
2013-08-01 14:30:00,39.05,39.08,38.91,39.01,16500.0,32.6359,32.661,32.5189,32.6025,16500.0
2013-08-01 15:00:00,39.04,39.21,38.95,39.21,22500.0,32.6276,32.7697,32.5524,32.7697,22500.0
2013-08-01 15:30:00,39.32,39.51,39.26,39.37,16000.0,32.8616,33.0204,32.8114,32.9034,16000.0
2013-08-02 09:30:00,39.14,39.42,39.14,39.36,1400.0,32.7112,32.9452,32.7112,32.895,1400.0
2013-08-02 10:00:00,39.33,39.53,39.24,39.53,5900.0,32.8699,33.0371,32.7947,33.0371,5900.0
2013-08-02 10:30:00,39.53,39.63,39.48,39.48,1400.0,33.0371,33.1207,32.9953,32.9953,1400.0
2013-08-02 11:00:00,39.49,39.53,39.48,39.53,2100.0,33.0037,33.0371,32.9953,33.0371,2100.0
2013-08-02 11:30:00,39.51,39.52,39.46,39.49,3500.0,33.0204,33.0287,32.9786,33.0037,3500.0
2013-08-02 12:00:00,39.47,39.55,39.45,39.49,1800.0,32.987,33.0538,32.9702,33.0037,1800.0
2013-08-02 12:30:00,39.51,39.55,39.5,39.55,3000.0,33.0204,33.0538,33.012,33.0538,3000.0
2013-08-02 13:00:00,39.51,39.57,39.49,39.57,4100.0,33.0204,33.0705,33.0037,33.0705,4100.0
2013-08-02 13:30:00,39.56,39.56,39.44,39.5,2900.0,33.0622,33.0622,32.9619,33.012,2900.0
2013-08-02 14:00:00,39.47,39.54,39.46,39.54,3800.0,32.987,33.0455,32.9786,33.0455,3800.0
2013-08-02 14:30:00,39.53,39.56,39.44,39.51,2900.0,33.0371,33.0622,32.9619,33.0204,2900.0
2013-08-02 15:00:00,39.5,39.5,39.48,39.49,4400.0,33.012,33.012,32.9953,33.0037,4400.0
2013-08-02 15:30:00,39.5,39.56,39.47,39.55,6400.0,33.012,33.0622,32.987,33.0538,6400.0
2013-08-05 09:30:00,39.21,39.32,38.97,39.32,1700.0,32.7697,32.8616,32.5691,32.8616,1700.0
2013-08-05 10:00:00,39.38,39.48,39.37,39.42,700.0,32.9117,32.9953,32.9034,32.9452,700.0
2013-08-05 10:30:00,39.42,39.62,39.42,39.58,1500.0,32.9452,33.1123,32.9452,33.0789,1500.0
2013-08-05 11:00:00,39.57,39.64,39.5,39.52,25100.0,33.0705,33.129,33.012,33.0287,25100.0
2013-08-05 11:30:00,39.52,39.57,39.5,39.5,1400.0,33.0287,33.0705,33.012,33.012,1400.0
2013-08-05 12:00:00,39.5,39.57,39.5,39.54,1900.0,33.012,33.0705,33.012,33.0455,1900.0
2013-08-05 12:30:00,39.52,39.56,39.5,39.51,5500.0,33.0287,33.0622,33.012,33.0204,5500.0
2013-08-05 13:00:00,39.51,39.59,39.51,39.59,800.0,33.0204,33.0872,33.0204,33.0872,800.0
2013-08-05 13:30:00,39.59,39.62,39.59,39.59,500.0,33.0872,33.1123,33.0872,33.0872,500.0
2013-08-05 14:00:00,39.57,39.57,39.53,39.57,400.0,33.0705,33.0705,33.0371,33.0705,400.0
2013-08-05 14:30:00,39.52,39.55,39.52,39.54,1000.0,33.0287,33.0538,33.0287,33.0455,1000.0
2013-08-05 15:00:00,39.55,39.58,39.55,39.58,800.0,33.0538,33.0789,33.0538,33.0789,800.0
2013-08-05 15:30:00,39.58,39.66,39.58,39.61,6000.0,33.0789,33.1457,33.0789,33.104,6000.0
2013-08-06 09:30:00,39.74,39.77,39.63,39.67,600.0,33.2126,33.2377,33.1207,33.1541,600.0
2013-08-06 10:00:00,39.79,39.79,39.6,39.65,2000.0,33.2544,33.2544,33.0956,33.1374,2000.0
2013-08-06 10:30:00,39.62,39.65,39.62,39.62,1500.0,33.1123,33.1374,33.1123,33.1123,1500.0
2013-08-06 11:00:00,39.63,39.71,39.63,39.71,1300.0,33.1207,33.1875,33.1207,33.1875,1300.0
2013-08-06 11:30:00,39.7,39.7,39.65,39.66,500.0,33.1792,33.1792,33.1374,33.1457,500.0
2013-08-06 12:00:00,39.69,39.73,39.66,39.66,2300.0,33.1708,33.2042,33.1457,33.1457,2300.0
2013-08-06 12:30:00,39.65,39.68,39.65,39.65,900.0,33.1374,33.1625,33.1374,33.1374,900.0
2013-08-06 13:00:00,39.67,39.71,39.67,39.7,1600.0,33.1541,33.1875,33.1541,33.1792,1600.0
2013-08-06 13:30:00,39.7,39.72,39.66,39.69,2400.0,33.1792,33.1959,33.1457,33.1708,2400.0
2013-08-06 14:00:00,39.67,39.72,39.64,39.71,1400.0,33.1541,33.1959,33.129,33.1875,1400.0
2013-08-06 14:30:00,39.66,39.69,39.65,39.67,1600.0,33.1457,33.1708,33.1374,33.1541,1600.0
2013-08-06 15:00:00,39.67,39.67,39.64,39.64,2200.0,33.1541,33.1541,33.129,33.129,2200.0
2013-08-06 15:30:00,39.65,39.76,39.65,39.75,9300.0,33.1374,33.2293,33.1374,33.221,9300.0
2013-08-07 09:30:00,39.67,39.71,39.49,39.49,7000.0,33.1541,33.1875,33.0037,33.0037,7000.0
2013-08-07 10:00:00,39.36,39.36,39.04,39.04,2000.0,32.895,32.895,32.6276,32.6276,2000.0
2013-08-07 10:30:00,39.05,39.14,39.02,39.02,2000.0,32.6359,32.7112,32.6109,32.6109,2000.0
2013-08-07 11:00:00,38.99,39.0,38.85,38.85,2400.0,32.5858,32.5941,32.4688,32.4688,2400.0
2013-08-07 11:30:00,38.83,39.12,38.82,39.09,4600.0,32.4521,32.6944,32.4437,32.6694,4600.0
2013-08-07 12:00:00,39.07,39.07,38.89,38.89,1300.0,32.6527,32.6527,32.5022,32.5022,1300.0
2013-08-07 12:30:00,38.86,38.88,38.73,38.74,3500.0,32.4771,32.4939,32.3685,32.3769,3500.0
2013-08-07 13:00:00,38.73,38.82,38.59,38.82,3400.0,32.3685,32.4437,32.2515,32.4437,3400.0
2013-08-07 13:30:00,38.87,38.89,38.75,38.79,2000.0,32.4855,32.5022,32.3852,32.4186,2000.0
2013-08-07 14:00:00,38.8,38.87,38.8,38.86,1600.0,32.427,32.4855,32.427,32.4771,1600.0
2013-08-07 14:30:00,38.87,38.92,38.87,38.91,1100.0,32.4855,32.5273,32.4855,32.5189,1100.0
2013-08-07 15:00:00,38.9,39.08,38.9,39.06,2700.0,32.5106,32.661,32.5106,32.6443,2700.0
2013-08-07 15:30:00,39.06,39.06,38.87,38.87,6800.0,32.6443,32.6443,32.4855,32.4855,6800.0
2013-08-08 09:30:00,39.18,39.26,39.05,39.12,1400.0,32.7446,32.8114,32.6359,32.6944,1400.0
2013-08-08 10:00:00,39.15,39.15,38.83,38.98,1500.0,32.7195,32.7195,32.4521,32.5774,1500.0
2013-08-08 10:30:00,38.94,39.0,38.88,38.99,1900.0,32.544,32.5941,32.4939,32.5858,1900.0
2013-08-08 11:00:00,38.89,39.01,38.89,38.96,1900.0,32.5022,32.6025,32.5022,32.5607,1900.0
2013-08-08 11:30:00,39.08,39.1,39.03,39.03,1100.0,32.661,32.6777,32.6192,32.6192,1100.0
2013-08-08 12:00:00,39.05,39.16,39.05,39.16,300.0,32.6359,32.7279,32.6359,32.7279,300.0
2013-08-08 12:30:00,39.07,39.07,39.02,39.02,400.0,32.6527,32.6527,32.6109,32.6109,400.0
2013-08-08 13:00:00,39.02,39.02,39.02,39.02,0.0,32.6109,32.6109,32.6109,32.6109,0.0
2013-08-08 13:30:00,39.05,39.05,39.0,39.05,1400.0,32.6359,32.6359,32.5941,32.6359,1400.0
2013-08-08 14:00:00,39.06,39.09,39.06,39.09,400.0,32.6443,32.6694,32.6443,32.6694,400.0
2013-08-08 14:30:00,39.14,39.15,39.09,39.09,900.0,32.7112,32.7195,32.6694,32.6694,900.0
2013-08-08 15:00:00,39.09,39.11,39.05,39.11,1700.0,32.6694,32.6861,32.6359,32.6861,1700.0
2013-08-08 15:30:00,39.09,39.1,39.02,39.09,6000.0,32.6694,32.6777,32.6109,32.6694,6000.0
2013-08-09 09:30:00,39.14,39.14,39.14,39.14,100.0,32.7112,32.7112,32.7112,32.7112,100.0
2013-08-09 10:00:00,39.16,39.2,39.06,39.2,1200.0,32.7279,32.7613,32.6443,32.7613,1200.0
2013-08-09 10:30:00,39.24,39.47,39.24,39.35,1200.0,32.7947,32.987,32.7947,32.8867,1200.0
2013-08-09 11:00:00,39.27,39.28,39.25,39.26,800.0,32.8198,32.8282,32.8031,32.8114,800.0
2013-08-09 11:30:00,39.29,39.41,39.29,39.41,900.0,32.8365,32.9368,32.8365,32.9368,900.0
2013-08-09 12:00:00,39.4,39.43,39.37,39.43,1500.0,32.9284,32.9535,32.9034,32.9535,1500.0
2013-08-09 12:30:00,39.44,39.5,39.44,39.5,1000.0,32.9619,33.012,32.9619,33.012,1000.0
2013-08-09 13:00:00,39.51,39.55,39.5,39.54,1700.0,33.0204,33.0538,33.012,33.0455,1700.0
2013-08-09 13:30:00,39.56,39.56,39.53,39.55,1600.0,33.0622,33.0622,33.0371,33.0538,1600.0
2013-08-09 14:00:00,39.56,39.66,39.56,39.63,4300.0,33.0622,33.1457,33.0622,33.1207,4300.0
2013-08-09 14:30:00,39.61,39.61,39.53,39.56,1000.0,33.104,33.104,33.0371,33.0622,1000.0
2013-08-09 15:00:00,39.52,39.57,39.49,39.52,2800.0,33.0287,33.0705,33.0037,33.0287,2800.0
2013-08-09 15:30:00,39.47,39.48,39.32,39.35,6500.0,32.987,32.9953,32.8616,32.8867,6500.0
2013-08-12 09:30:00,39.25,39.25,39.1,39.14,2300.0,32.8031,32.8031,32.6777,32.7112,2300.0
2013-08-12 10:00:00,39.1,39.1,38.97,38.97,1100.0,32.6777,32.6777,32.5691,32.5691,1100.0
2013-08-12 10:30:00,38.99,39.19,38.99,39.19,2100.0,32.5858,32.7529,32.5858,32.7529,2100.0
2013-08-12 11:00:00,39.21,39.21,38.91,38.97,2100.0,32.7697,32.7697,32.5189,32.5691,2100.0
2013-08-12 11:30:00,38.93,38.93,38.84,38.84,500.0,32.5356,32.5356,32.4604,32.4604,500.0
2013-08-12 12:00:00,38.77,38.77,38.65,38.65,1100.0,32.4019,32.4019,32.3016,32.3016,1100.0
2013-08-12 12:30:00,38.62,38.68,38.59,38.68,2600.0,32.2766,32.3267,32.2515,32.3267,2600.0
2013-08-12 13:00:00,38.71,38.79,38.7,38.73,2300.0,32.3518,32.4186,32.3434,32.3685,2300.0
2013-08-12 13:30:00,38.74,38.78,38.63,38.63,1200.0,32.3769,32.4103,32.2849,32.2849,1200.0
2013-08-12 14:00:00,38.63,38.76,38.63,38.68,1400.0,32.2849,32.3936,32.2849,32.3267,1400.0
2013-08-12 14:30:00,38.7,38.73,38.52,38.54,3100.0,32.3434,32.3685,32.193,32.2097,3100.0
2013-08-12 15:00:00,38.56,38.68,38.56,38.68,3000.0,32.2264,32.3267,32.2264,32.3267,3000.0
2013-08-12 15:30:00,38.68,38.77,38.63,38.71,5900.0,32.3267,32.4019,32.2849,32.3518,5900.0
2013-08-13 09:30:00,38.78,38.82,38.76,38.82,300.0,32.5691,32.6027,32.5523,32.6027,300.0
2013-08-13 10:00:00,38.79,38.82,38.72,38.74,1200.0,32.5775,32.6027,32.5187,32.5355,1200.0
2013-08-13 10:30:00,38.75,38.8,38.63,38.75,600.0,32.5439,32.5859,32.4431,32.5439,600.0
2013-08-13 11:00:00,38.75,38.89,38.75,38.89,900.0,32.5439,32.6615,32.5439,32.6615,900.0
2013-08-13 11:30:00,38.97,39.02,38.97,39.0,1400.0,32.7286,32.7706,32.7286,32.7538,1400.0
2013-08-13 12:00:00,38.89,38.89,38.67,38.68,2900.0,32.6615,32.6615,32.4767,32.4851,2900.0
2013-08-13 12:30:00,38.72,38.74,38.29,38.29,5300.0,32.5187,32.5355,32.1576,32.1576,5300.0
2013-08-13 13:00:00,38.28,38.43,38.2,38.43,5900.0,32.1492,32.2751,32.082,32.2751,5900.0
2013-08-13 13:30:00,38.59,38.73,38.59,38.73,300.0,32.4095,32.5271,32.4095,32.5271,300.0
2013-08-13 14:00:00,38.63,38.8,38.63,38.79,700.0,32.4431,32.5859,32.4431,32.5775,700.0
2013-08-13 14:30:00,38.66,38.75,38.66,38.75,700.0,32.4683,32.5439,32.4683,32.5439,700.0
2013-08-13 15:00:00,38.79,38.8,38.76,38.8,1000.0,32.5775,32.5859,32.5523,32.5859,1000.0
2013-08-13 15:30:00,38.78,38.79,38.73,38.74,4300.0,32.5691,32.5775,32.5271,32.5355,4300.0
2013-08-14 09:30:00,38.94,38.94,38.62,38.63,1300.0,32.7035,32.7035,32.4347,32.4431,1300.0
2013-08-14 10:00:00,38.65,38.71,38.65,38.71,600.0,32.4599,32.5103,32.4599,32.5103,600.0
2013-08-14 10:30:00,38.74,38.74,38.65,38.74,1400.0,32.5355,32.5355,32.4599,32.5355,1400.0
2013-08-14 11:00:00,38.7,38.73,38.65,38.65,2800.0,32.5019,32.5271,32.4599,32.4599,2800.0
2013-08-14 11:30:00,38.65,38.71,38.65,38.7,2900.0,32.4599,32.5103,32.4599,32.5019,2900.0
2013-08-14 12:00:00,38.7,38.7,38.66,38.68,300.0,32.5019,32.5019,32.4683,32.4851,300.0
2013-08-14 12:30:00,38.72,38.72,38.7,38.7,700.0,32.5187,32.5187,32.5019,32.5019,700.0
2013-08-14 13:00:00,38.69,38.69,38.68,38.68,500.0,32.4935,32.4935,32.4851,32.4851,500.0
2013-08-14 13:30:00,38.7,38.75,38.68,38.69,700.0,32.5019,32.5439,32.4851,32.4935,700.0
2013-08-14 14:00:00,38.7,38.7,38.69,38.69,300.0,32.5019,32.5019,32.4935,32.4935,300.0
2013-08-14 14:30:00,38.6,38.7,38.6,38.69,1600.0,32.4179,32.5019,32.4179,32.4935,1600.0
2013-08-14 15:00:00,38.69,38.86,38.69,38.82,2600.0,32.4935,32.6363,32.4935,32.6027,2600.0
2013-08-14 15:30:00,38.7,38.7,38.53,38.65,5900.0,32.5019,32.5019,32.3591,32.4599,5900.0
2013-08-15 09:30:00,37.32,37.92,36.72,37.5,40000.0,31.3429,31.8468,30.839,31.4941,40000.0
2013-08-15 10:00:00,37.5,37.53,37.36,37.44,18100.0,31.4941,31.5193,31.3765,31.4437,18100.0
2013-08-15 10:30:00,37.4,37.55,37.37,37.39,15700.0,31.4101,31.5361,31.3849,31.4017,15700.0
2013-08-15 11:00:00,37.36,37.43,37.32,37.32,9000.0,31.3765,31.4353,31.3429,31.3429,9000.0
2013-08-15 11:30:00,37.3,37.56,37.3,37.55,10400.0,31.3261,31.5445,31.3261,31.5361,10400.0
2013-08-15 12:00:00,37.55,37.6,37.54,37.55,8400.0,31.5361,31.5781,31.5277,31.5361,8400.0
2013-08-15 12:30:00,37.55,37.56,37.5,37.55,6300.0,31.5361,31.5445,31.4941,31.5361,6300.0
2013-08-15 13:00:00,37.49,37.57,37.47,37.54,9000.0,31.4857,31.5529,31.4689,31.5277,9000.0
2013-08-15 13:30:00,37.51,37.52,37.5,37.51,2900.0,31.5025,31.5109,31.4941,31.5025,2900.0
2013-08-15 14:00:00,37.51,37.74,37.5,37.63,14400.0,31.5025,31.6956,31.4941,31.6033,14400.0
2013-08-15 14:30:00,37.6,37.61,37.4,37.43,6100.0,31.5781,31.5865,31.4101,31.4353,6100.0
2013-08-15 15:00:00,37.39,37.53,37.31,37.37,10200.0,31.4017,31.5193,31.3345,31.3849,10200.0
2013-08-15 15:30:00,37.39,38.02,37.39,38.0,56600.0,31.4017,31.9308,31.4017,31.914,56600.0
2013-08-16 09:30:00,37.78,38.0,37.78,37.9,7600.0,31.7292,31.914,31.7292,31.83,7600.0
2013-08-16 10:00:00,37.9,38.03,37.87,37.94,6800.0,31.83,31.9392,31.8048,31.8636,6800.0
2013-08-16 10:30:00,37.94,38.08,37.94,38.0,14400.0,31.8636,31.9812,31.8636,31.914,14400.0
2013-08-16 11:00:00,38.01,38.11,37.99,38.05,14600.0,31.9224,32.0064,31.9056,31.956,14600.0
2013-08-16 11:30:00,38.04,38.06,38.0,38.02,19300.0,31.9476,31.9644,31.914,31.9308,19300.0
2013-08-16 12:00:00,38.04,38.1,38.0,38.02,9700.0,31.9476,31.998,31.914,31.9308,9700.0
2013-08-16 12:30:00,38.02,38.03,38.0,38.0,3400.0,31.9308,31.9392,31.914,31.914,3400.0
2013-08-16 13:00:00,37.99,38.07,37.99,38.06,5600.0,31.9056,31.9728,31.9056,31.9644,5600.0
2013-08-16 13:30:00,38.02,38.11,38.0,38.1,4100.0,31.9308,32.0064,31.914,31.998,4100.0
2013-08-16 14:00:00,38.09,38.09,37.99,38.04,4800.0,31.9896,31.9896,31.9056,31.9476,4800.0
2013-08-16 14:30:00,38.01,38.11,38.01,38.09,5500.0,31.9224,32.0064,31.9224,31.9896,5500.0
2013-08-16 15:00:00,38.11,38.11,38.03,38.1,5200.0,32.0064,32.0064,31.9392,31.998,5200.0
2013-08-16 15:30:00,38.11,38.14,38.06,38.14,8400.0,32.0064,32.0316,31.9644,32.0316,8400.0
2013-08-19 09:30:00,38.05,38.14,37.9,37.98,5100.0,31.956,32.0316,31.83,31.8972,5100.0
2013-08-19 10:00:00,38.17,38.17,38.04,38.04,1000.0,32.0568,32.0568,31.9476,31.9476,1000.0
2013-08-19 10:30:00,38.1,38.1,38.03,38.05,2700.0,31.998,31.998,31.9392,31.956,2700.0
2013-08-19 11:00:00,38.06,38.07,38.02,38.05,4200.0,31.9644,31.9728,31.9308,31.956,4200.0
2013-08-19 11:30:00,38.05,38.13,38.05,38.1,900.0,31.956,32.0232,31.956,31.998,900.0
2013-08-19 12:00:00,38.06,38.22,38.0,38.17,2500.0,31.9644,32.0988,31.914,32.0568,2500.0
2013-08-19 12:30:00,38.16,38.16,38.11,38.11,800.0,32.0484,32.0484,32.0064,32.0064,800.0
2013-08-19 13:00:00,38.06,38.11,38.05,38.11,1100.0,31.9644,32.0064,31.956,32.0064,1100.0
2013-08-19 13:30:00,38.07,38.11,38.07,38.11,400.0,31.9728,32.0064,31.9728,32.0064,400.0
2013-08-19 14:00:00,38.09,38.11,38.08,38.1,1700.0,31.9896,32.0064,31.9812,31.998,1700.0
2013-08-19 14:30:00,38.07,38.12,38.05,38.12,1100.0,31.9728,32.0148,31.956,32.0148,1100.0
2013-08-19 15:00:00,38.11,38.16,38.09,38.15,6000.0,32.0064,32.0484,31.9896,32.04,6000.0
2013-08-19 15:30:00,38.14,38.26,38.13,38.26,16900.0,32.0316,32.1324,32.0232,32.1324,16900.0
2013-08-20 09:30:00,38.24,38.3,38.23,38.27,6700.0,32.1156,32.166,32.1072,32.1408,6700.0
2013-08-20 10:00:00,38.3,38.37,38.28,38.37,3800.0,32.166,32.2247,32.1492,32.2247,3800.0
2013-08-20 10:30:00,38.37,38.56,38.37,38.49,8600.0,32.2247,32.3843,32.2247,32.3255,8600.0
2013-08-20 11:00:00,38.37,38.49,38.37,38.45,6100.0,32.2247,32.3255,32.2247,32.2919,6100.0
2013-08-20 11:30:00,38.46,38.78,38.46,38.75,10800.0,32.3003,32.5691,32.3003,32.5439,10800.0
2013-08-20 12:00:00,38.76,38.79,38.7,38.7,3300.0,32.5523,32.5775,32.5019,32.5019,3300.0
2013-08-20 12:30:00,38.7,38.7,38.56,38.62,9600.0,32.5019,32.5019,32.3843,32.4347,9600.0
2013-08-20 13:00:00,38.65,38.66,38.61,38.63,4600.0,32.4599,32.4683,32.4263,32.4431,4600.0
2013-08-20 13:30:00,38.64,38.68,38.61,38.64,6300.0,32.4515,32.4851,32.4263,32.4515,6300.0
2013-08-20 14:00:00,38.64,38.71,38.64,38.71,5900.0,32.4515,32.5103,32.4515,32.5103,5900.0
2013-08-20 14:30:00,38.72,38.72,38.64,38.66,8600.0,32.5187,32.5187,32.4515,32.4683,8600.0
2013-08-20 15:00:00,38.66,38.7,38.66,38.67,16900.0,32.4683,32.5019,32.4683,32.4767,16900.0
2013-08-20 15:30:00,38.68,38.68,38.62,38.65,22800.0,32.4851,32.4851,32.4347,32.4599,22800.0
2013-08-21 09:30:00,38.52,38.52,38.34,38.4,4500.0,32.3507,32.3507,32.1995,32.2499,4500.0
2013-08-21 10:00:00,38.41,38.49,38.18,38.18,8800.0,32.2583,32.3255,32.0652,32.0652,8800.0
2013-08-21 10:30:00,38.18,38.18,38.0,38.0,9300.0,32.0652,32.0652,31.914,31.914,9300.0
2013-08-21 11:00:00,38.0,38.0,37.79,37.9,15000.0,31.914,31.914,31.7376,31.83,15000.0
2013-08-21 11:30:00,37.9,38.05,37.86,38.05,11800.0,31.83,31.956,31.7964,31.956,11800.0
2013-08-21 12:00:00,38.16,38.17,38.01,38.12,8200.0,32.0484,32.0568,31.9224,32.0148,8200.0
2013-08-21 12:30:00,38.11,38.11,37.92,38.01,14600.0,32.0064,32.0064,31.8468,31.9224,14600.0
2013-08-21 13:00:00,38.0,38.05,37.9,37.91,13300.0,31.914,31.956,31.83,31.8384,13300.0
2013-08-21 13:30:00,37.9,38.05,37.9,38.01,10400.0,31.83,31.956,31.83,31.9224,10400.0
2013-08-21 14:00:00,38.0,38.02,37.85,37.99,14900.0,31.914,31.9308,31.788,31.9056,14900.0
2013-08-21 14:30:00,37.98,38.17,37.98,38.12,14200.0,31.8972,32.0568,31.8972,32.0148,14200.0
2013-08-21 15:00:00,38.11,38.11,37.98,38.01,18400.0,32.0064,32.0064,31.8972,31.9224,18400.0
2013-08-21 15:30:00,38.0,38.04,37.97,37.97,25000.0,31.914,31.9476,31.8888,31.8888,25000.0
2013-08-22 09:30:00,37.86,38.34,37.72,38.27,4100.0,31.7964,32.1995,31.6788,32.1408,4100.0
2013-08-22 10:00:00,38.26,38.27,38.2,38.27,1600.0,32.1324,32.1408,32.082,32.1408,1600.0
2013-08-22 10:30:00,38.3,38.3,38.27,38.29,1100.0,32.166,32.166,32.1408,32.1576,1100.0
2013-08-22 11:00:00,38.28,38.28,38.12,38.17,3100.0,32.1492,32.1492,32.0148,32.0568,3100.0
2013-08-22 11:30:00,38.21,38.21,38.21,38.21,400.0,32.0904,32.0904,32.0904,32.0904,400.0
2013-08-22 12:00:00,38.24,38.24,38.24,38.24,400.0,32.1156,32.1156,32.1156,32.1156,400.0
2013-08-22 12:30:00,38.24,38.24,38.24,38.24,0.0,32.1156,32.1156,32.1156,32.1156,0.0
2013-08-22 13:00:00,38.24,38.24,38.24,38.24,0.0,32.1156,32.1156,32.1156,32.1156,0.0
2013-08-22 13:30:00,38.24,38.24,38.24,38.24,0.0,32.1156,32.1156,32.1156,32.1156,0.0
2013-08-22 14:00:00,38.24,38.24,38.24,38.24,100.0,32.1156,32.1156,32.1156,32.1156,100.0
2013-08-22 14:30:00,38.24,38.24,38.24,38.24,0.0,32.1156,32.1156,32.1156,32.1156,0.0
2013-08-22 15:00:00,38.24,38.24,38.24,38.24,100.0,32.1156,32.1156,32.1156,32.1156,100.0
2013-08-22 15:30:00,38.07,38.24,38.07,38.2,3200.0,31.9728,32.1156,31.9728,32.082,3200.0
2013-08-23 09:30:00,37.91,38.2,37.9,38.01,5600.0,31.8384,32.082,31.83,31.9224,5600.0
2013-08-23 10:00:00,37.99,38.08,37.89,37.89,4300.0,31.9056,31.9812,31.8216,31.8216,4300.0
2013-08-23 10:30:00,37.87,38.03,37.87,38.01,6500.0,31.8048,31.9392,31.8048,31.9224,6500.0
2013-08-23 11:00:00,38.01,38.06,37.97,38.04,4200.0,31.9224,31.9644,31.8888,31.9476,4200.0
2013-08-23 11:30:00,38.01,38.01,37.98,37.98,4000.0,31.9224,31.9224,31.8972,31.8972,4000.0
2013-08-23 12:00:00,37.98,38.01,37.92,37.98,4700.0,31.8972,31.9224,31.8468,31.8972,4700.0
2013-08-23 12:30:00,37.98,38.02,37.98,38.0,4400.0,31.8972,31.9308,31.8972,31.914,4400.0
2013-08-23 13:00:00,38.0,38.01,37.98,38.01,3200.0,31.914,31.9224,31.8972,31.9224,3200.0
2013-08-23 13:30:00,38.01,38.01,37.96,37.96,10000.0,31.9224,31.9224,31.8804,31.8804,10000.0
2013-08-23 14:00:00,37.96,37.97,37.87,37.9,8600.0,31.8804,31.8888,31.8048,31.83,8600.0
2013-08-23 14:30:00,37.91,37.97,37.91,37.94,4200.0,31.8384,31.8888,31.8384,31.8636,4200.0
2013-08-23 15:00:00,37.95,37.95,37.94,37.95,2800.0,31.872,31.872,31.8636,31.872,2800.0
2013-08-23 15:30:00,37.95,37.97,37.93,37.93,20700.0,31.872,31.8888,31.8552,31.8552,20700.0
2013-08-26 09:30:00,38.04,38.04,37.71,37.73,5800.0,31.9476,31.9476,31.6704,31.6872,5800.0
2013-08-26 10:00:00,37.74,37.94,37.74,37.93,7900.0,31.6956,31.8636,31.6956,31.8552,7900.0
2013-08-26 10:30:00,37.92,38.02,37.87,38.02,5600.0,31.8468,31.9308,31.8048,31.9308,5600.0
2013-08-26 11:00:00,38.01,38.18,37.99,38.18,5500.0,31.9224,32.0652,31.9056,32.0652,5500.0
2013-08-26 11:30:00,38.17,38.17,38.12,38.14,7800.0,32.0568,32.0568,32.0148,32.0316,7800.0
2013-08-26 12:00:00,38.14,38.15,38.07,38.09,4300.0,32.0316,32.04,31.9728,31.9896,4300.0
2013-08-26 12:30:00,38.09,38.09,38.0,38.0,4400.0,31.9896,31.9896,31.914,31.914,4400.0
2013-08-26 13:00:00,38.05,38.05,38.01,38.03,4800.0,31.956,31.956,31.9224,31.9392,4800.0
2013-08-26 13:30:00,38.02,38.06,38.02,38.05,4300.0,31.9308,31.9644,31.9308,31.956,4300.0
2013-08-26 14:00:00,38.01,38.07,38.01,38.06,7400.0,31.9224,31.9728,31.9224,31.9644,7400.0
2013-08-26 14:30:00,38.06,38.07,38.04,38.05,4800.0,31.9644,31.9728,31.9476,31.956,4800.0
2013-08-26 15:00:00,38.05,38.05,37.92,37.96,8900.0,31.956,31.956,31.8468,31.8804,8900.0
2013-08-26 15:30:00,37.98,38.03,37.95,37.97,12800.0,31.8972,31.9392,31.872,31.8888,12800.0
2013-08-27 09:30:00,37.53,37.67,37.49,37.51,6200.0,31.5193,31.6369,31.4857,31.5025,6200.0
2013-08-27 10:00:00,37.44,37.51,37.24,37.31,10000.0,31.4437,31.5025,31.2757,31.3345,10000.0
2013-08-27 10:30:00,37.38,37.47,37.27,37.35,12400.0,31.3933,31.4689,31.3009,31.3681,12400.0
2013-08-27 11:00:00,37.38,37.39,37.33,37.36,10200.0,31.3933,31.4017,31.3513,31.3765,10200.0
2013-08-27 11:30:00,37.35,37.35,37.25,37.25,3700.0,31.3681,31.3681,31.2841,31.2841,3700.0
2013-08-27 12:00:00,37.29,37.33,37.26,37.26,3300.0,31.3177,31.3513,31.2925,31.2925,3300.0
2013-08-27 12:30:00,37.27,37.4,37.27,37.38,4500.0,31.3009,31.4101,31.3009,31.3933,4500.0
2013-08-27 13:00:00,37.34,37.37,37.27,37.28,4000.0,31.3597,31.3849,31.3009,31.3093,4000.0
2013-08-27 13:30:00,37.29,37.39,37.29,37.38,4000.0,31.3177,31.4017,31.3177,31.3933,4000.0
2013-08-27 14:00:00,37.34,37.38,37.21,37.22,6100.0,31.3597,31.3933,31.2505,31.2589,6100.0
2013-08-27 14:30:00,37.22,37.38,37.22,37.35,6500.0,31.2589,31.3933,31.2589,31.3681,6500.0
2013-08-27 15:00:00,37.35,37.39,37.28,37.31,12300.0,31.3681,31.4017,31.3093,31.3345,12300.0
2013-08-27 15:30:00,37.3,37.3,37.2,37.2,25500.0,31.3261,31.3261,31.2421,31.2421,25500.0
2013-08-28 09:30:00,36.72,37.18,36.64,37.11,4600.0,30.839,31.2253,30.7718,31.1665,4600.0
2013-08-28 10:00:00,37.11,37.25,37.1,37.2,3900.0,31.1665,31.2841,31.1581,31.2421,3900.0
2013-08-28 10:30:00,37.1,37.51,37.1,37.5,5400.0,31.1581,31.5025,31.1581,31.4941,5400.0
2013-08-28 11:00:00,37.51,37.52,37.46,37.48,4400.0,31.5025,31.5109,31.4605,31.4773,4400.0
2013-08-28 11:30:00,37.47,37.58,37.47,37.56,3100.0,31.4689,31.5613,31.4689,31.5445,3100.0
2013-08-28 12:00:00,37.57,37.62,37.56,37.62,2900.0,31.5529,31.5949,31.5445,31.5949,2900.0
2013-08-28 12:30:00,37.66,37.67,37.6,37.62,3500.0,31.6285,31.6369,31.5781,31.5949,3500.0
2013-08-28 13:00:00,37.62,37.69,37.62,37.67,3600.0,31.5949,31.6536,31.5949,31.6369,3600.0
2013-08-28 13:30:00,37.66,37.69,37.63,37.68,4200.0,31.6285,31.6536,31.6033,31.6453,4200.0
2013-08-28 14:00:00,37.69,37.72,37.63,37.72,3000.0,31.6536,31.6788,31.6033,31.6788,3000.0
2013-08-28 14:30:00,37.73,37.74,37.68,37.68,5600.0,31.6872,31.6956,31.6453,31.6453,5600.0
2013-08-28 15:00:00,37.69,37.76,37.69,37.71,5800.0,31.6536,31.7124,31.6536,31.6704,5800.0
2013-08-28 15:30:00,37.7,37.71,37.6,37.63,9800.0,31.662,31.6704,31.5781,31.6033,9800.0
2013-08-29 09:30:00,37.59,37.59,37.25,37.4,6600.0,31.5697,31.5697,31.2841,31.4101,6600.0
2013-08-29 10:00:00,37.46,37.69,37.38,37.64,4200.0,31.4605,31.6536,31.3933,31.6117,4200.0
2013-08-29 10:30:00,37.61,37.7,37.5,37.63,5100.0,31.5865,31.662,31.4941,31.6033,5100.0
2013-08-29 11:00:00,37.62,37.63,37.53,37.53,4200.0,31.5949,31.6033,31.5193,31.5193,4200.0
2013-08-29 11:30:00,37.55,37.64,37.55,37.61,3000.0,31.5361,31.6117,31.5361,31.5865,3000.0
2013-08-29 12:00:00,37.59,37.59,37.47,37.53,1800.0,31.5697,31.5697,31.4689,31.5193,1800.0
2013-08-29 12:30:00,37.53,37.61,37.53,37.61,1400.0,31.5193,31.5865,31.5193,31.5865,1400.0
2013-08-29 13:00:00,37.62,37.62,37.5,37.51,3500.0,31.5949,31.5949,31.4941,31.5025,3500.0
2013-08-29 13:30:00,37.5,37.5,37.42,37.43,3400.0,31.4941,31.4941,31.4269,31.4353,3400.0
2013-08-29 14:00:00,37.43,37.5,37.41,37.49,3700.0,31.4353,31.4941,31.4185,31.4857,3700.0
2013-08-29 14:30:00,37.53,37.62,37.53,37.61,2100.0,31.5193,31.5949,31.5193,31.5865,2100.0
2013-08-29 15:00:00,37.62,37.62,37.39,37.39,5400.0,31.5949,31.5949,31.4017,31.4017,5400.0
2013-08-29 15:30:00,37.39,37.39,37.17,37.17,18900.0,31.4017,31.4017,31.2169,31.2169,18900.0
2013-08-30 09:30:00,37.27,37.27,37.07,37.07,4400.0,31.3009,31.3009,31.1329,31.1329,4400.0
2013-08-30 10:00:00,37.14,37.14,36.92,36.92,5800.0,31.1917,31.1917,31.007,31.007,5800.0
2013-08-30 10:30:00,36.9,36.9,36.75,36.79,4900.0,30.9902,30.9902,30.8642,30.8978,4900.0
2013-08-30 11:00:00,36.76,36.82,36.76,36.8,3400.0,30.8726,30.923,30.8726,30.9062,3400.0
2013-08-30 11:30:00,36.8,36.8,36.74,36.79,2600.0,30.9062,30.9062,30.8558,30.8978,2600.0
2013-08-30 12:00:00,36.77,36.84,36.76,36.84,3100.0,30.881,30.9398,30.8726,30.9398,3100.0
2013-08-30 12:30:00,36.83,36.84,36.82,36.82,3200.0,30.9314,30.9398,30.923,30.923,3200.0
2013-08-30 13:00:00,36.83,36.91,36.7,36.8,5400.0,30.9314,30.9986,30.8222,30.9062,5400.0
2013-08-30 13:30:00,36.8,36.81,36.74,36.74,2300.0,30.9062,30.9146,30.8558,30.8558,2300.0
2013-08-30 14:00:00,36.76,36.8,36.76,36.79,2800.0,30.8726,30.9062,30.8726,30.8978,2800.0
2013-08-30 14:30:00,36.79,36.86,36.79,36.84,3200.0,30.8978,30.9566,30.8978,30.9398,3200.0
2013-08-30 15:00:00,36.82,36.85,36.81,36.84,4700.0,30.923,30.9482,30.9146,30.9398,4700.0
2013-08-30 15:30:00,36.83,36.84,36.74,36.75,8700.0,30.9314,30.9398,30.8558,30.8642,8700.0
2013-09-03 09:30:00,37.15,37.16,36.96,36.96,4000.0,31.2001,31.2085,31.0406,31.0406,4000.0
2013-09-03 10:00:00,36.95,37.01,36.9,36.93,5900.0,31.0322,31.0826,30.9902,31.0154,5900.0
2013-09-03 10:30:00,36.94,37.02,36.91,37.0,2900.0,31.0238,31.091,30.9986,31.0742,2900.0
2013-09-03 11:00:00,37.06,37.14,36.79,36.79,2600.0,31.1245,31.1917,30.8978,30.8978,2600.0
2013-09-03 11:30:00,36.77,36.9,36.76,36.87,2400.0,30.881,30.9902,30.8726,30.965,2400.0
2013-09-03 12:00:00,36.85,36.85,36.75,36.81,2000.0,30.9482,30.9482,30.8642,30.9146,2000.0
2013-09-03 12:30:00,36.83,36.83,36.73,36.75,2300.0,30.9314,30.9314,30.8474,30.8642,2300.0
2013-09-03 13:00:00,36.72,36.85,36.7,36.82,3700.0,30.839,30.9482,30.8222,30.923,3700.0
2013-09-03 13:30:00,36.85,36.89,36.85,36.88,4700.0,30.9482,30.9818,30.9482,30.9734,4700.0
2013-09-03 14:00:00,36.88,37.01,36.88,36.96,7100.0,30.9734,31.0826,30.9734,31.0406,7100.0
2013-09-03 14:30:00,36.97,36.98,36.87,36.94,5900.0,31.049,31.0574,30.965,31.0238,5900.0
2013-09-03 15:00:00,36.93,36.93,36.86,36.9,4400.0,31.0154,31.0154,30.9566,30.9902,4400.0
2013-09-03 15:30:00,36.9,36.94,36.79,36.79,13400.0,30.9902,31.0238,30.8978,30.8978,13400.0
2013-09-04 09:30:00,36.65,37.11,36.65,37.04,6200.0,30.7802,31.1665,30.7802,31.1078,6200.0
2013-09-04 10:00:00,37.08,37.21,37.02,37.16,7600.0,31.1413,31.2505,31.091,31.2085,7600.0
2013-09-04 10:30:00,37.18,37.23,37.18,37.21,1700.0,31.2253,31.2673,31.2253,31.2505,1700.0
2013-09-04 11:00:00,37.23,37.36,37.23,37.33,2500.0,31.2673,31.3765,31.2673,31.3513,2500.0
2013-09-04 11:30:00,37.33,37.35,37.27,37.27,2900.0,31.3513,31.3681,31.3009,31.3009,2900.0
2013-09-04 12:00:00,37.25,37.25,37.12,37.13,4800.0,31.2841,31.2841,31.1749,31.1833,4800.0
2013-09-04 12:30:00,37.11,37.11,37.06,37.09,2400.0,31.1665,31.1665,31.1245,31.1497,2400.0
2013-09-04 13:00:00,37.09,37.19,37.09,37.19,6300.0,31.1497,31.2337,31.1497,31.2337,6300.0
2013-09-04 13:30:00,37.14,37.14,36.96,36.96,7400.0,31.1917,31.1917,31.0406,31.0406,7400.0
2013-09-04 14:00:00,36.96,37.0,36.94,36.97,8400.0,31.0406,31.0742,31.0238,31.049,8400.0
2013-09-04 14:30:00,36.95,37.01,36.9,37.01,7600.0,31.0322,31.0826,30.9902,31.0826,7600.0
2013-09-04 15:00:00,37.01,37.01,36.91,36.94,12800.0,31.0826,31.0826,30.9986,31.0238,12800.0
2013-09-04 15:30:00,36.95,36.98,36.84,36.92,19100.0,31.0322,31.0574,30.9398,31.007,19100.0
2013-09-05 09:30:00,36.91,37.39,36.86,37.39,5000.0,30.9986,31.4017,30.9566,31.4017,5000.0
2013-09-05 10:00:00,37.35,37.5,37.3,37.5,4100.0,31.3681,31.4941,31.3261,31.4941,4100.0
2013-09-05 10:30:00,37.52,37.75,37.41,37.51,27000.0,31.5109,31.704,31.4185,31.5025,27000.0
2013-09-05 11:00:00,37.53,37.78,37.53,37.7,5300.0,31.5193,31.7292,31.5193,31.662,5300.0
2013-09-05 11:30:00,37.68,37.8,37.67,37.8,4600.0,31.6453,31.746,31.6369,31.746,4600.0
2013-09-05 12:00:00,37.8,37.81,37.67,37.75,8000.0,31.746,31.7544,31.6369,31.704,8000.0
2013-09-05 12:30:00,37.74,37.76,37.65,37.67,4700.0,31.6956,31.7124,31.6201,31.6369,4700.0
2013-09-05 13:00:00,37.66,37.66,37.6,37.66,3900.0,31.6285,31.6285,31.5781,31.6285,3900.0
2013-09-05 13:30:00,37.7,37.85,37.7,37.73,7200.0,31.662,31.788,31.662,31.6872,7200.0
2013-09-05 14:00:00,37.67,37.71,37.56,37.56,4300.0,31.6369,31.6704,31.5445,31.5445,4300.0
2013-09-05 14:30:00,37.59,37.59,37.46,37.55,8000.0,31.5697,31.5697,31.4605,31.5361,8000.0
2013-09-05 15:00:00,37.55,37.66,37.55,37.65,11100.0,31.5361,31.6285,31.5361,31.6201,11100.0
2013-09-05 15:30:00,37.66,37.69,37.61,37.67,13300.0,31.6285,31.6536,31.5865,31.6369,13300.0
2013-09-06 09:30:00,37.83,37.88,37.4,37.4,8100.0,31.7712,31.8132,31.4101,31.4101,8100.0
2013-09-06 10:00:00,37.4,37.81,37.33,37.8,12400.0,31.4101,31.7544,31.3513,31.746,12400.0
2013-09-06 10:30:00,37.81,37.89,37.78,37.86,6600.0,31.7544,31.8216,31.7292,31.7964,6600.0
2013-09-06 11:00:00,37.88,37.89,37.72,37.72,7000.0,31.8132,31.8216,31.6788,31.6788,7000.0
2013-09-06 11:30:00,37.72,37.79,37.63,37.63,3300.0,31.6788,31.7376,31.6033,31.6033,3300.0
2013-09-06 12:00:00,37.63,37.65,37.54,37.56,6100.0,31.6033,31.6201,31.5277,31.5445,6100.0
2013-09-06 12:30:00,37.58,37.65,37.53,37.65,3200.0,31.5613,31.6201,31.5193,31.6201,3200.0
2013-09-06 13:00:00,37.65,37.73,37.5,37.51,5700.0,31.6201,31.6872,31.4941,31.5025,5700.0
2013-09-06 13:30:00,37.55,37.7,37.55,37.69,3900.0,31.5361,31.662,31.5361,31.6536,3900.0
2013-09-06 14:00:00,37.7,37.72,37.67,37.68,3000.0,31.662,31.6788,31.6369,31.6453,3000.0
2013-09-06 14:30:00,37.68,37.69,37.63,37.67,3800.0,31.6453,31.6536,31.6033,31.6369,3800.0
2013-09-06 15:00:00,37.67,37.67,37.51,37.53,6500.0,31.6369,31.6369,31.5025,31.5193,6500.0
2013-09-06 15:30:00,37.52,37.55,37.45,37.51,10900.0,31.5109,31.5361,31.4521,31.5025,10900.0
2013-09-09 09:30:00,37.69,37.79,37.68,37.7,5300.0,31.6536,31.7376,31.6453,31.662,5300.0
2013-09-09 10:00:00,37.69,37.71,37.58,37.65,5600.0,31.6536,31.6704,31.5613,31.6201,5600.0
2013-09-09 10:30:00,37.63,37.72,37.63,37.7,5200.0,31.6033,31.6788,31.6033,31.662,5200.0
2013-09-09 11:00:00,37.75,37.9,37.75,37.89,4000.0,31.704,31.83,31.704,31.8216,4000.0
2013-09-09 11:30:00,37.89,37.9,37.83,37.87,5200.0,31.8216,31.83,31.7712,31.8048,5200.0
2013-09-09 12:00:00,37.88,37.9,37.85,37.87,5900.0,31.8132,31.83,31.788,31.8048,5900.0
2013-09-09 12:30:00,37.85,37.89,37.85,37.86,5800.0,31.788,31.8216,31.788,31.7964,5800.0
2013-09-09 13:00:00,37.85,37.88,37.84,37.85,4500.0,31.788,31.8132,31.7796,31.788,4500.0
2013-09-09 13:30:00,37.85,37.87,37.81,37.85,7600.0,31.788,31.8048,31.7544,31.788,7600.0
2013-09-09 14:00:00,37.86,37.86,37.84,37.85,4600.0,31.7964,31.7964,31.7796,31.788,4600.0
2013-09-09 14:30:00,37.85,37.9,37.85,37.9,6300.0,31.788,31.83,31.788,31.83,6300.0
2013-09-09 15:00:00,37.89,37.9,37.87,37.9,8100.0,31.8216,31.83,31.8048,31.83,8100.0
2013-09-09 15:30:00,37.9,37.92,37.88,37.91,11600.0,31.83,31.8468,31.8132,31.8384,11600.0
2013-09-10 09:30:00,38.05,38.13,38.03,38.03,8100.0,31.956,32.0232,31.9392,31.9392,8100.0
2013-09-10 10:00:00,38.07,38.15,38.04,38.15,6900.0,31.9728,32.04,31.9476,32.04,6900.0
2013-09-10 10:30:00,38.15,38.16,38.1,38.13,5800.0,32.04,32.0484,31.998,32.0232,5800.0
2013-09-10 11:00:00,38.16,38.16,38.1,38.11,3800.0,32.0484,32.0484,31.998,32.0064,3800.0
2013-09-10 11:30:00,38.11,38.12,38.03,38.09,3900.0,32.0064,32.0148,31.9392,31.9896,3900.0
2013-09-10 12:00:00,38.1,38.1,38.05,38.09,1800.0,31.998,31.998,31.956,31.9896,1800.0
2013-09-10 12:30:00,38.1,38.1,38.08,38.09,2800.0,31.998,31.998,31.9812,31.9896,2800.0
2013-09-10 13:00:00,38.1,38.1,38.08,38.1,2700.0,31.998,31.998,31.9812,31.998,2700.0
2013-09-10 13:30:00,38.11,38.11,38.1,38.11,2800.0,32.0064,32.0064,31.998,32.0064,2800.0
2013-09-10 14:00:00,38.11,38.11,38.07,38.1,4800.0,32.0064,32.0064,31.9728,31.998,4800.0
2013-09-10 14:30:00,38.1,38.15,38.09,38.1,9800.0,31.998,32.04,31.9896,31.998,9800.0
2013-09-10 15:00:00,38.1,38.12,38.09,38.1,3500.0,31.998,32.0148,31.9896,31.998,3500.0
2013-09-10 15:30:00,38.11,38.11,38.07,38.09,12000.0,32.0064,32.0064,31.9728,31.9896,12000.0
2013-09-11 09:30:00,38.12,38.24,38.05,38.11,2200.0,32.0148,32.1156,31.956,32.0064,2200.0
2013-09-11 10:00:00,38.12,38.21,38.12,38.17,3100.0,32.0148,32.0904,32.0148,32.0568,3100.0
2013-09-11 10:30:00,38.18,38.18,38.13,38.18,3100.0,32.0652,32.0652,32.0232,32.0652,3100.0
2013-09-11 11:00:00,38.18,38.2,38.15,38.19,3600.0,32.0652,32.082,32.04,32.0736,3600.0
2013-09-11 11:30:00,38.2,38.37,38.2,38.37,5400.0,32.082,32.2247,32.082,32.2247,5400.0
2013-09-11 12:00:00,38.39,38.43,38.33,38.33,5400.0,32.2415,32.2751,32.1911,32.1911,5400.0
2013-09-11 12:30:00,38.31,38.35,38.3,38.3,1600.0,32.1744,32.2079,32.166,32.166,1600.0
2013-09-11 13:00:00,38.34,38.35,38.33,38.35,5500.0,32.1995,32.2079,32.1911,32.2079,5500.0
2013-09-11 13:30:00,38.35,38.47,38.35,38.47,4400.0,32.2079,32.3087,32.2079,32.3087,4400.0
2013-09-11 14:00:00,38.45,38.47,38.41,38.41,5300.0,32.2919,32.3087,32.2583,32.2583,5300.0
2013-09-11 14:30:00,38.42,38.42,38.37,38.38,3800.0,32.2667,32.2667,32.2247,32.2331,3800.0
2013-09-11 15:00:00,38.41,38.5,38.41,38.44,8200.0,32.2583,32.3339,32.2583,32.2835,8200.0
2013-09-11 15:30:00,38.45,38.49,38.41,38.49,12000.0,32.2919,32.3255,32.2583,32.3255,12000.0
2013-09-12 09:30:00,38.42,38.42,38.31,38.39,2900.0,32.2667,32.2667,32.1744,32.2415,2900.0
2013-09-12 10:00:00,38.4,38.41,38.33,38.36,3000.0,32.2499,32.2583,32.1911,32.2163,3000.0
2013-09-12 10:30:00,38.36,38.38,38.25,38.25,7100.0,32.2163,32.2331,32.124,32.124,7100.0
2013-09-12 11:00:00,38.26,38.3,38.26,38.29,2600.0,32.1324,32.166,32.1324,32.1576,2600.0
2013-09-12 11:30:00,38.31,38.31,38.26,38.28,3300.0,32.1744,32.1744,32.1324,32.1492,3300.0
2013-09-12 12:00:00,38.27,38.27,38.16,38.18,3200.0,32.1408,32.1408,32.0484,32.0652,3200.0
2013-09-12 12:30:00,38.23,38.29,38.23,38.29,1100.0,32.1072,32.1576,32.1072,32.1576,1100.0
2013-09-12 13:00:00,38.3,38.33,38.29,38.29,3300.0,32.166,32.1911,32.1576,32.1576,3300.0
2013-09-12 13:30:00,38.3,38.3,38.26,38.27,2000.0,32.166,32.166,32.1324,32.1408,2000.0
2013-09-12 14:00:00,38.27,38.27,38.25,38.27,1700.0,32.1408,32.1408,32.124,32.1408,1700.0
2013-09-12 14:30:00,38.27,38.31,38.24,38.3,4900.0,32.1408,32.1744,32.1156,32.166,4900.0
2013-09-12 15:00:00,38.3,38.47,38.28,38.47,9400.0,32.166,32.3087,32.1492,32.3087,9400.0
2013-09-12 15:30:00,38.47,38.47,38.28,38.28,7200.0,32.3087,32.3087,32.1492,32.1492,7200.0
2013-09-13 09:30:00,38.23,38.46,38.22,38.33,4100.0,32.1072,32.3003,32.0988,32.1911,4100.0
2013-09-13 10:00:00,38.3,38.3,38.15,38.24,3600.0,32.166,32.166,32.04,32.1156,3600.0
2013-09-13 10:30:00,38.33,38.42,38.33,38.37,3000.0,32.1911,32.2667,32.1911,32.2247,3000.0
2013-09-13 11:00:00,38.38,38.5,38.38,38.49,2700.0,32.2331,32.3339,32.2331,32.3255,2700.0
2013-09-13 11:30:00,38.48,38.48,38.45,38.45,3200.0,32.3171,32.3171,32.2919,32.2919,3200.0
2013-09-13 12:00:00,38.44,38.49,38.42,38.46,4000.0,32.2835,32.3255,32.2667,32.3003,4000.0
2013-09-13 12:30:00,38.45,38.45,38.42,38.44,2600.0,32.2919,32.2919,32.2667,32.2835,2600.0
2013-09-13 13:00:00,38.43,38.45,38.43,38.45,1800.0,32.2751,32.2919,32.2751,32.2919,1800.0
2013-09-13 13:30:00,38.45,38.49,38.45,38.48,1700.0,32.2919,32.3255,32.2919,32.3171,1700.0
2013-09-13 14:00:00,38.48,38.49,38.4,38.48,9400.0,32.3171,32.3255,32.2499,32.3171,9400.0
2013-09-13 14:30:00,38.48,38.51,38.42,38.47,9400.0,32.3171,32.3423,32.2667,32.3087,9400.0
2013-09-13 15:00:00,38.49,38.5,38.49,38.5,1300.0,32.3255,32.3339,32.3255,32.3339,1300.0
2013-09-13 15:30:00,38.49,38.51,38.45,38.48,10000.0,32.3255,32.3423,32.2919,32.3171,10000.0
2013-09-16 09:30:00,38.58,38.68,38.47,38.48,5400.0,32.4011,32.4851,32.3087,32.3171,5400.0
2013-09-16 10:00:00,38.45,38.5,38.45,38.46,4600.0,32.2919,32.3339,32.2919,32.3003,4600.0
2013-09-16 10:30:00,38.46,38.49,38.45,38.47,3300.0,32.3003,32.3255,32.2919,32.3087,3300.0
2013-09-16 11:00:00,38.5,38.51,38.49,38.49,1700.0,32.3339,32.3423,32.3255,32.3255,1700.0
2013-09-16 11:30:00,38.5,38.53,38.49,38.5,2000.0,32.3339,32.3591,32.3255,32.3339,2000.0
2013-09-16 12:00:00,38.49,38.51,38.49,38.5,1500.0,32.3255,32.3423,32.3255,32.3339,1500.0
2013-09-16 12:30:00,38.5,38.5,38.49,38.49,300.0,32.3339,32.3339,32.3255,32.3255,300.0
2013-09-16 13:00:00,38.5,38.5,38.5,38.5,1200.0,32.3339,32.3339,32.3339,32.3339,1200.0
2013-09-16 13:30:00,38.49,38.51,38.49,38.5,4000.0,32.3255,32.3423,32.3255,32.3339,4000.0
2013-09-16 14:00:00,38.5,38.52,38.49,38.52,3100.0,32.3339,32.3507,32.3255,32.3507,3100.0
2013-09-16 14:30:00,38.5,38.53,38.47,38.52,4800.0,32.3339,32.3591,32.3087,32.3507,4800.0
2013-09-16 15:00:00,38.5,38.5,38.49,38.5,800.0,32.3339,32.3339,32.3255,32.3339,800.0
2013-09-16 15:30:00,38.5,38.5,38.45,38.45,6700.0,32.3339,32.3339,32.2919,32.2919,6700.0
2013-09-17 09:30:00,38.49,38.62,38.49,38.5,6100.0,32.3255,32.4347,32.3255,32.3339,6100.0
2013-09-17 10:00:00,38.54,38.6,38.5,38.58,5900.0,32.3675,32.4179,32.3339,32.4011,5900.0
2013-09-17 10:30:00,38.57,38.65,38.55,38.65,3400.0,32.3927,32.4599,32.3759,32.4599,3400.0
2013-09-17 11:00:00,38.65,38.65,38.57,38.6,8600.0,32.4599,32.4599,32.3927,32.4179,8600.0
2013-09-17 11:30:00,38.62,38.62,38.57,38.61,1400.0,32.4347,32.4347,32.3927,32.4263,1400.0
2013-09-17 12:00:00,38.61,38.61,38.6,38.6,1000.0,32.4263,32.4263,32.4179,32.4179,1000.0
2013-09-17 12:30:00,38.63,38.65,38.63,38.65,2400.0,32.4431,32.4599,32.4431,32.4599,2400.0
2013-09-17 13:00:00,38.65,38.66,38.64,38.65,800.0,32.4599,32.4683,32.4515,32.4599,800.0
2013-09-17 13:30:00,38.65,38.65,38.65,38.65,3100.0,32.4599,32.4599,32.4599,32.4599,3100.0
2013-09-17 14:00:00,38.65,38.78,38.65,38.73,8500.0,32.4599,32.5691,32.4599,32.5271,8500.0
2013-09-17 14:30:00,38.79,38.79,38.79,38.79,100.0,32.5775,32.5775,32.5775,32.5775,100.0
2013-09-17 15:00:00,38.78,38.78,38.73,38.74,4700.0,32.5691,32.5691,32.5271,32.5355,4700.0
2013-09-17 15:30:00,38.74,38.75,38.74,38.74,8100.0,32.5355,32.5439,32.5355,32.5355,8100.0
2013-09-18 09:30:00,38.75,38.91,38.73,38.89,6200.0,32.5439,32.6783,32.5271,32.6615,6200.0
2013-09-18 10:00:00,38.89,38.9,38.75,38.75,5700.0,32.6615,32.6699,32.5439,32.5439,5700.0
2013-09-18 10:30:00,38.75,38.8,38.75,38.8,4000.0,32.5439,32.5859,32.5439,32.5859,4000.0
2013-09-18 11:00:00,38.8,38.81,38.79,38.79,3100.0,32.5859,32.5943,32.5775,32.5775,3100.0
2013-09-18 11:30:00,38.8,38.8,38.72,38.73,2900.0,32.5859,32.5859,32.5187,32.5271,2900.0
2013-09-18 12:00:00,38.73,38.74,38.66,38.66,2900.0,32.5271,32.5355,32.4683,32.4683,2900.0
2013-09-18 12:30:00,38.65,38.65,38.53,38.54,3300.0,32.4599,32.4599,32.3591,32.3675,3300.0
2013-09-18 13:00:00,38.57,38.7,38.57,38.67,4400.0,32.3927,32.5019,32.3927,32.4767,4400.0
2013-09-18 13:30:00,38.7,38.7,38.65,38.7,1600.0,32.5019,32.5019,32.4599,32.5019,1600.0
2013-09-18 14:00:00,38.7,38.73,38.64,38.67,9400.0,32.5019,32.5271,32.4515,32.4767,9400.0
2013-09-18 14:30:00,38.69,38.71,38.59,38.61,9200.0,32.4935,32.5103,32.4095,32.4263,9200.0
2013-09-18 15:00:00,38.6,38.61,38.44,38.44,13700.0,32.4179,32.4263,32.2835,32.2835,13700.0
2013-09-18 15:30:00,38.44,38.44,38.26,38.34,24000.0,32.2835,32.2835,32.1324,32.1995,24000.0
2013-09-19 09:30:00,38.35,38.35,37.97,37.99,6700.0,32.2079,32.2079,31.8888,31.9056,6700.0
2013-09-19 10:00:00,38.03,38.15,37.99,38.1,8100.0,31.9392,32.04,31.9056,31.998,8100.0
2013-09-19 10:30:00,38.14,38.21,38.09,38.21,4600.0,32.0316,32.0904,31.9896,32.0904,4600.0
2013-09-19 11:00:00,38.23,38.32,38.06,38.06,5700.0,32.1072,32.1827,31.9644,31.9644,5700.0
2013-09-19 11:30:00,38.1,38.24,38.05,38.24,1900.0,31.998,32.1156,31.956,32.1156,1900.0
2013-09-19 12:00:00,38.26,38.38,38.25,38.38,3100.0,32.1324,32.2331,32.124,32.2331,3100.0
2013-09-19 12:30:00,38.39,38.42,38.37,38.42,2000.0,32.2415,32.2667,32.2247,32.2667,2000.0
2013-09-19 13:00:00,38.42,38.43,38.25,38.25,2600.0,32.2667,32.2751,32.124,32.124,2600.0
2013-09-19 13:30:00,38.26,38.26,38.14,38.14,2900.0,32.1324,32.1324,32.0316,32.0316,2900.0
2013-09-19 14:00:00,38.14,38.22,38.14,38.22,1900.0,32.0316,32.0988,32.0316,32.0988,1900.0
2013-09-19 14:30:00,38.22,38.24,38.13,38.16,3400.0,32.0988,32.1156,32.0232,32.0484,3400.0
2013-09-19 15:00:00,38.19,38.28,38.19,38.27,4900.0,32.0736,32.1492,32.0736,32.1408,4900.0
2013-09-19 15:30:00,38.27,38.27,38.09,38.12,15300.0,32.1408,32.1408,31.9896,32.0148,15300.0
2013-09-20 09:30:00,38.14,38.44,38.14,38.4,5400.0,32.0316,32.2835,32.0316,32.2499,5400.0
2013-09-20 10:00:00,38.45,38.46,38.35,38.43,3900.0,32.2919,32.3003,32.2079,32.2751,3900.0
2013-09-20 10:30:00,38.43,38.48,38.43,38.48,4000.0,32.2751,32.3171,32.2751,32.3171,4000.0
2013-09-20 11:00:00,38.5,38.64,38.5,38.64,3700.0,32.3339,32.4515,32.3339,32.4515,3700.0
2013-09-20 11:30:00,38.66,38.69,38.45,38.45,8200.0,32.4683,32.4935,32.2919,32.2919,8200.0
2013-09-20 12:00:00,38.45,38.46,38.38,38.38,1900.0,32.2919,32.3003,32.2331,32.2331,1900.0
2013-09-20 12:30:00,38.35,38.35,38.22,38.25,4100.0,32.2079,32.2079,32.0988,32.124,4100.0
2013-09-20 13:00:00,38.3,38.3,38.21,38.23,1800.0,32.166,32.166,32.0904,32.1072,1800.0
2013-09-20 13:30:00,38.24,38.25,38.19,38.22,2600.0,32.1156,32.124,32.0736,32.0988,2600.0
2013-09-20 14:00:00,38.21,38.24,38.21,38.21,2000.0,32.0904,32.1156,32.0904,32.0904,2000.0
2013-09-20 14:30:00,38.2,38.2,38.12,38.14,4500.0,32.082,32.082,32.0148,32.0316,4500.0
2013-09-20 15:00:00,38.15,38.18,38.09,38.09,4400.0,32.04,32.0652,31.9896,31.9896,4400.0
2013-09-20 15:30:00,38.07,38.18,38.04,38.15,11200.0,31.9728,32.0652,31.9476,32.04,11200.0
2013-09-23 09:30:00,38.02,38.03,37.85,37.99,5700.0,31.9308,31.9392,31.788,31.9056,5700.0
2013-09-23 10:00:00,37.95,38.02,37.94,37.96,5800.0,31.872,31.9308,31.8636,31.8804,5800.0
2013-09-23 10:30:00,38.0,38.03,37.92,37.92,6500.0,31.914,31.9392,31.8468,31.8468,6500.0
2013-09-23 11:00:00,37.92,37.95,37.79,37.85,4700.0,31.8468,31.872,31.7376,31.788,4700.0
2013-09-23 11:30:00,37.85,38.0,37.8,37.99,5300.0,31.788,31.914,31.746,31.9056,5300.0
2013-09-23 12:00:00,37.94,38.0,37.94,38.0,3500.0,31.8636,31.914,31.8636,31.914,3500.0
2013-09-23 12:30:00,38.0,38.0,37.92,37.97,4700.0,31.914,31.914,31.8468,31.8888,4700.0
2013-09-23 13:00:00,38.0,38.0,37.99,38.0,2100.0,31.914,31.914,31.9056,31.914,2100.0
2013-09-23 13:30:00,38.0,38.23,38.0,38.23,4000.0,31.914,32.1072,31.914,32.1072,4000.0
2013-09-23 14:00:00,38.26,38.38,38.2,38.33,5600.0,32.1324,32.2331,32.082,32.1911,5600.0
2013-09-23 14:30:00,38.32,38.41,38.31,38.36,3500.0,32.1827,32.2583,32.1744,32.2163,3500.0
2013-09-23 15:00:00,38.31,38.33,38.28,38.28,3300.0,32.1744,32.1911,32.1492,32.1492,3300.0
2013-09-23 15:30:00,38.28,38.3,38.19,38.21,6000.0,32.1492,32.166,32.0736,32.0904,6000.0
2013-09-24 09:30:00,38.13,38.17,38.03,38.03,1900.0,32.0232,32.0568,31.9392,31.9392,1900.0
2013-09-24 10:00:00,38.02,38.08,37.95,38.08,4400.0,31.9308,31.9812,31.872,31.9812,4400.0
2013-09-24 10:30:00,38.1,38.22,38.1,38.2,3200.0,31.998,32.0988,31.998,32.082,3200.0
2013-09-24 11:00:00,38.24,38.46,38.24,38.41,4400.0,32.1156,32.3003,32.1156,32.2583,4400.0
2013-09-24 11:30:00,38.4,38.4,38.27,38.29,2700.0,32.2499,32.2499,32.1408,32.1576,2700.0
2013-09-24 12:00:00,38.31,38.4,38.31,38.34,2400.0,32.1744,32.2499,32.1744,32.1995,2400.0
2013-09-24 12:30:00,38.31,38.31,38.23,38.25,2000.0,32.1744,32.1744,32.1072,32.124,2000.0
2013-09-24 13:00:00,38.25,38.28,38.19,38.25,1800.0,32.124,32.1492,32.0736,32.124,1800.0
2013-09-24 13:30:00,38.24,38.24,38.2,38.23,1000.0,32.1156,32.1156,32.082,32.1072,1000.0
2013-09-24 14:00:00,38.23,38.27,38.2,38.2,3200.0,32.1072,32.1408,32.082,32.082,3200.0
2013-09-24 14:30:00,38.2,38.25,38.12,38.14,2700.0,32.082,32.124,32.0148,32.0316,2700.0
2013-09-24 15:00:00,38.13,38.17,38.05,38.08,6200.0,32.0232,32.0568,31.956,31.9812,6200.0
2013-09-24 15:30:00,38.08,38.08,38.0,38.01,6100.0,31.9812,31.9812,31.914,31.9224,6100.0
2013-09-25 09:30:00,38.09,38.09,37.89,38.0,3100.0,31.9896,31.9896,31.8216,31.914,3100.0
2013-09-25 10:00:00,38.0,38.08,37.95,38.08,6000.0,31.914,31.9812,31.872,31.9812,6000.0
2013-09-25 10:30:00,38.02,38.2,38.01,38.2,2900.0,31.9308,32.082,31.9224,32.082,2900.0
2013-09-25 11:00:00,38.19,38.44,38.18,38.41,4000.0,32.0736,32.2835,32.0652,32.2583,4000.0
2013-09-25 11:30:00,38.46,38.51,38.35,38.4,3600.0,32.3003,32.3423,32.2079,32.2499,3600.0
2013-09-25 12:00:00,38.35,38.39,38.2,38.24,2400.0,32.2079,32.2415,32.082,32.1156,2400.0
2013-09-25 12:30:00,38.27,38.41,38.26,38.33,2200.0,32.1408,32.2583,32.1324,32.1911,2200.0
2013-09-25 13:00:00,38.35,38.39,38.2,38.2,2200.0,32.2079,32.2415,32.082,32.082,2200.0
2013-09-25 13:30:00,38.16,38.17,38.07,38.16,2900.0,32.0484,32.0568,31.9728,32.0484,2900.0
2013-09-25 14:00:00,38.19,38.24,38.13,38.15,3000.0,32.0736,32.1156,32.0232,32.04,3000.0
2013-09-25 14:30:00,38.15,38.31,38.15,38.22,5100.0,32.04,32.1744,32.04,32.0988,5100.0
2013-09-25 15:00:00,38.29,38.42,38.27,38.36,5800.0,32.1576,32.2667,32.1408,32.2163,5800.0
2013-09-25 15:30:00,38.38,38.46,38.36,38.37,12600.0,32.2331,32.3003,32.2163,32.2247,12600.0
2013-09-26 09:30:00,38.63,38.66,38.42,38.42,4600.0,32.4431,32.4683,32.2667,32.2667,4600.0
2013-09-26 10:00:00,38.52,38.56,38.41,38.45,3500.0,32.3507,32.3843,32.2583,32.2919,3500.0
2013-09-26 10:30:00,38.44,38.5,38.38,38.45,3200.0,32.2835,32.3339,32.2331,32.2919,3200.0
2013-09-26 11:00:00,38.44,38.48,38.4,38.47,3600.0,32.2835,32.3171,32.2499,32.3087,3600.0
2013-09-26 11:30:00,38.42,38.42,38.35,38.37,3200.0,32.2667,32.2667,32.2079,32.2247,3200.0
2013-09-26 12:00:00,38.41,38.41,38.33,38.35,2400.0,32.2583,32.2583,32.1911,32.2079,2400.0
2013-09-26 12:30:00,38.36,38.4,38.35,38.35,2000.0,32.2163,32.2499,32.2079,32.2079,2000.0
2013-09-26 13:00:00,38.4,38.45,38.4,38.4,2100.0,32.2499,32.2919,32.2499,32.2499,2100.0
2013-09-26 13:30:00,38.42,38.42,38.31,38.4,2700.0,32.2667,32.2667,32.1744,32.2499,2700.0
2013-09-26 14:00:00,38.39,38.39,38.27,38.29,3100.0,32.2415,32.2415,32.1408,32.1576,3100.0
2013-09-26 14:30:00,38.31,38.31,38.23,38.24,4200.0,32.1744,32.1744,32.1072,32.1156,4200.0
2013-09-26 15:00:00,38.23,38.34,38.23,38.31,7300.0,32.1072,32.1995,32.1072,32.1744,7300.0
2013-09-26 15:30:00,38.31,38.41,38.31,38.4,12100.0,32.1744,32.2583,32.1744,32.2499,12100.0
2013-09-27 09:30:00,38.18,38.18,38.03,38.12,2600.0,32.0652,32.0652,31.9392,32.0148,2600.0
2013-09-27 10:00:00,38.23,38.24,38.11,38.11,2800.0,32.1072,32.1156,32.0064,32.0064,2800.0
2013-09-27 10:30:00,38.17,38.25,38.16,38.17,2500.0,32.0568,32.124,32.0484,32.0568,2500.0
2013-09-27 11:00:00,38.19,38.19,38.16,38.17,1400.0,32.0736,32.0736,32.0484,32.0568,1400.0
2013-09-27 11:30:00,38.28,38.28,38.15,38.15,1700.0,32.1492,32.1492,32.04,32.04,1700.0
2013-09-27 12:00:00,38.19,38.26,38.19,38.25,2000.0,32.0736,32.1324,32.0736,32.124,2000.0
2013-09-27 12:30:00,38.25,38.25,38.21,38.22,1600.0,32.124,32.124,32.0904,32.0988,1600.0
2013-09-27 13:00:00,38.23,38.24,38.19,38.19,1600.0,32.1072,32.1156,32.0736,32.0736,1600.0
2013-09-27 13:30:00,38.22,38.27,38.22,38.23,2500.0,32.0988,32.1408,32.0988,32.1072,2500.0
2013-09-27 14:00:00,38.28,38.28,38.24,38.24,2400.0,32.1492,32.1492,32.1156,32.1156,2400.0
2013-09-27 14:30:00,38.21,38.26,38.18,38.22,4200.0,32.0904,32.1324,32.0652,32.0988,4200.0
2013-09-27 15:00:00,38.22,38.24,38.11,38.16,6700.0,32.0988,32.1156,32.0064,32.0484,6700.0
2013-09-27 15:30:00,38.18,38.25,38.17,38.17,9300.0,32.0652,32.124,32.0568,32.0568,9300.0
2013-09-30 09:30:00,37.8,37.83,37.69,37.82,3600.0,31.746,31.7712,31.6536,31.7628,3600.0
2013-09-30 10:00:00,37.79,38.01,37.74,37.88,4100.0,31.7376,31.9224,31.6956,31.8132,4100.0
2013-09-30 10:30:00,37.89,38.04,37.88,37.88,4900.0,31.8216,31.9476,31.8132,31.8132,4900.0
2013-09-30 11:00:00,37.9,38.0,37.88,37.91,3300.0,31.83,31.914,31.8132,31.8384,3300.0
2013-09-30 11:30:00,37.98,38.01,37.93,38.01,2900.0,31.8972,31.9224,31.8552,31.9224,2900.0
2013-09-30 12:00:00,38.01,38.01,37.81,37.85,3300.0,31.9224,31.9224,31.7544,31.788,3300.0
2013-09-30 12:30:00,37.88,38.01,37.88,37.95,2000.0,31.8132,31.9224,31.8132,31.872,2000.0
2013-09-30 13:00:00,37.93,38.01,37.89,37.92,2400.0,31.8552,31.9224,31.8216,31.8468,2400.0
2013-09-30 13:30:00,37.91,37.96,37.89,37.9,4300.0,31.8384,31.8804,31.8216,31.83,4300.0
2013-09-30 14:00:00,37.92,38.04,37.92,38.04,3600.0,31.8468,31.9476,31.8468,31.9476,3600.0
2013-09-30 14:30:00,38.03,38.15,38.03,38.09,2800.0,31.9392,32.04,31.9392,31.9896,2800.0
2013-09-30 15:00:00,38.07,38.09,38.05,38.07,21000.0,31.9728,31.9896,31.956,31.9728,21000.0
2013-09-30 15:30:00,38.06,38.26,38.04,38.26,20400.0,31.9644,32.1324,31.9476,32.1324,20400.0
2013-10-01 09:30:00,38.32,38.56,38.31,38.41,2400.0,32.1827,32.3843,32.1744,32.2583,2400.0
2013-10-01 10:00:00,38.35,38.57,38.35,38.49,4700.0,32.2079,32.3927,32.2079,32.3255,4700.0
2013-10-01 10:30:00,38.57,38.64,38.52,38.6,4200.0,32.3927,32.4515,32.3507,32.4179,4200.0
2013-10-01 11:00:00,38.56,38.56,38.46,38.5,3200.0,32.3843,32.3843,32.3003,32.3339,3200.0
2013-10-01 11:30:00,38.54,38.57,38.5,38.53,2700.0,32.3675,32.3927,32.3339,32.3591,2700.0
2013-10-01 12:00:00,38.53,38.62,38.53,38.61,2000.0,32.3591,32.4347,32.3591,32.4263,2000.0
2013-10-01 12:30:00,38.61,38.61,38.5,38.5,1800.0,32.4263,32.4263,32.3339,32.3339,1800.0
2013-10-01 13:00:00,38.51,38.6,38.49,38.5,2100.0,32.3423,32.4179,32.3255,32.3339,2100.0
2013-10-01 13:30:00,38.5,38.51,38.45,38.48,3600.0,32.3339,32.3423,32.2919,32.3171,3600.0
2013-10-01 14:00:00,38.5,38.52,38.45,38.51,4900.0,32.3339,32.3507,32.2919,32.3423,4900.0
2013-10-01 14:30:00,38.51,38.56,38.49,38.55,5100.0,32.3423,32.3843,32.3255,32.3759,5100.0
2013-10-01 15:00:00,38.56,38.6,38.54,38.6,5200.0,32.3843,32.4179,32.3675,32.4179,5200.0
2013-10-01 15:30:00,38.6,38.65,38.56,38.65,12800.0,32.4179,32.4599,32.3843,32.4599,12800.0
2013-10-02 09:30:00,38.46,38.49,38.32,38.42,3800.0,32.3003,32.3255,32.1827,32.2667,3800.0
2013-10-02 10:00:00,38.46,38.46,38.24,38.38,4700.0,32.3003,32.3003,32.1156,32.2331,4700.0
2013-10-02 10:30:00,38.33,38.52,38.33,38.52,4200.0,32.1911,32.3507,32.1911,32.3507,4200.0
2013-10-02 11:00:00,38.48,38.57,38.43,38.54,2300.0,32.3171,32.3927,32.2751,32.3675,2300.0
2013-10-02 11:30:00,38.54,38.6,38.5,38.6,4900.0,32.3675,32.4179,32.3339,32.4179,4900.0
2013-10-02 12:00:00,38.6,38.67,38.58,38.66,4500.0,32.4179,32.4767,32.4011,32.4683,4500.0
2013-10-02 12:30:00,38.69,38.74,38.68,38.71,2200.0,32.4935,32.5355,32.4851,32.5103,2200.0
2013-10-02 13:00:00,38.7,38.7,38.62,38.64,2500.0,32.5019,32.5019,32.4347,32.4515,2500.0
2013-10-02 13:30:00,38.65,38.8,38.65,38.79,4900.0,32.4599,32.5859,32.4599,32.5775,4900.0
2013-10-02 14:00:00,38.78,38.82,38.72,38.72,5800.0,32.5691,32.6027,32.5187,32.5187,5800.0
2013-10-02 14:30:00,38.71,38.76,38.65,38.71,17200.0,32.5103,32.5523,32.4599,32.5103,17200.0
2013-10-02 15:00:00,38.71,38.73,38.68,38.73,8900.0,32.5103,32.5271,32.4851,32.5271,8900.0
2013-10-02 15:30:00,38.72,38.72,38.65,38.72,12100.0,32.5187,32.5187,32.4599,32.5187,12100.0
2013-10-03 09:30:00,38.46,38.8,38.46,38.59,5700.0,32.3003,32.5859,32.3003,32.4095,5700.0
2013-10-03 10:00:00,38.56,38.61,38.33,38.46,6300.0,32.3843,32.4263,32.1911,32.3003,6300.0
2013-10-03 10:30:00,38.49,38.49,38.32,38.34,5400.0,32.3255,32.3255,32.1827,32.1995,5400.0
2013-10-03 11:00:00,38.36,38.4,38.3,38.3,2800.0,32.2163,32.2499,32.166,32.166,2800.0
2013-10-03 11:30:00,38.28,38.36,38.23,38.28,3800.0,32.1492,32.2163,32.1072,32.1492,3800.0
2013-10-03 12:00:00,38.25,38.3,38.2,38.28,3300.0,32.124,32.166,32.082,32.1492,3300.0
2013-10-03 12:30:00,38.31,38.33,38.19,38.28,4600.0,32.1744,32.1911,32.0736,32.1492,4600.0
2013-10-03 13:00:00,38.28,38.32,38.18,38.23,4700.0,32.1492,32.1827,32.0652,32.1072,4700.0
2013-10-03 13:30:00,38.37,38.37,38.16,38.21,6300.0,32.2247,32.2247,32.0484,32.0904,6300.0
2013-10-03 14:00:00,38.24,38.32,38.19,38.3,9600.0,32.1156,32.1827,32.0736,32.166,9600.0
2013-10-03 14:30:00,38.37,38.45,38.32,38.4,7600.0,32.2247,32.2919,32.1827,32.2499,7600.0
2013-10-03 15:00:00,38.39,38.39,38.24,38.35,10500.0,32.2415,32.2415,32.1156,32.2079,10500.0
2013-10-03 15:30:00,38.35,38.47,38.27,38.28,15300.0,32.2079,32.3087,32.1408,32.1492,15300.0
2013-10-04 09:30:00,38.46,38.7,38.42,38.54,3100.0,32.3003,32.5019,32.2667,32.3675,3100.0
2013-10-04 10:00:00,38.57,38.63,38.48,38.59,3700.0,32.3927,32.4431,32.3171,32.4095,3700.0
2013-10-04 10:30:00,38.61,38.7,38.5,38.51,7100.0,32.4263,32.5019,32.3339,32.3423,7100.0
2013-10-04 11:00:00,38.52,38.57,38.46,38.48,3400.0,32.3507,32.3927,32.3003,32.3171,3400.0
2013-10-04 11:30:00,38.52,38.65,38.52,38.63,2800.0,32.3507,32.4599,32.3507,32.4431,2800.0
2013-10-04 12:00:00,38.61,38.79,38.56,38.68,5500.0,32.4263,32.5775,32.3843,32.4851,5500.0
2013-10-04 12:30:00,38.7,38.7,38.61,38.69,1800.0,32.5019,32.5019,32.4263,32.4935,1800.0
2013-10-04 13:00:00,38.7,38.7,38.66,38.67,2200.0,32.5019,32.5019,32.4683,32.4767,2200.0
2013-10-04 13:30:00,38.69,38.7,38.65,38.65,2200.0,32.4935,32.5019,32.4599,32.4599,2200.0
2013-10-04 14:00:00,38.69,38.7,38.64,38.67,6100.0,32.4935,32.5019,32.4515,32.4767,6100.0
2013-10-04 14:30:00,38.7,38.71,38.63,38.64,6200.0,32.5019,32.5103,32.4431,32.4515,6200.0
2013-10-04 15:00:00,38.65,38.72,38.6,38.65,10300.0,32.4599,32.5187,32.4179,32.4599,10300.0
2013-10-04 15:30:00,38.64,38.67,38.53,38.55,19900.0,32.4515,32.4767,32.3591,32.3759,19900.0
2013-10-07 09:30:00,38.35,38.35,38.25,38.25,3600.0,32.2079,32.2079,32.124,32.124,3600.0
2013-10-07 10:00:00,38.19,38.34,38.19,38.34,2800.0,32.0736,32.1995,32.0736,32.1995,2800.0
2013-10-07 10:30:00,38.33,38.33,38.21,38.33,2300.0,32.1911,32.1911,32.0904,32.1911,2300.0
2013-10-07 11:00:00,38.33,38.33,38.22,38.22,1600.0,32.1911,32.1911,32.0988,32.0988,1600.0
2013-10-07 11:30:00,38.24,38.32,38.24,38.31,1700.0,32.1156,32.1827,32.1156,32.1744,1700.0
2013-10-07 12:00:00,38.22,38.22,38.12,38.12,2700.0,32.0988,32.0988,32.0148,32.0148,2700.0
2013-10-07 12:30:00,38.11,38.13,38.05,38.06,2100.0,32.0064,32.0232,31.956,31.9644,2100.0
2013-10-07 13:00:00,38.09,38.15,38.09,38.15,1300.0,31.9896,32.04,31.9896,32.04,1300.0
2013-10-07 13:30:00,38.15,38.15,38.06,38.13,3500.0,32.04,32.04,31.9644,32.0232,3500.0
2013-10-07 14:00:00,38.16,38.16,38.04,38.09,4900.0,32.0484,32.0484,31.9476,31.9896,4900.0
2013-10-07 14:30:00,38.11,38.11,38.08,38.08,1100.0,32.0064,32.0064,31.9812,31.9812,1100.0
2013-10-07 15:00:00,38.09,38.09,38.04,38.04,5100.0,31.9896,31.9896,31.9476,31.9476,5100.0
2013-10-07 15:30:00,38.03,38.04,37.97,38.0,7200.0,31.9392,31.9476,31.8888,31.914,7200.0
2013-10-08 09:30:00,37.9,37.96,37.58,37.69,26700.0,31.83,31.8804,31.5613,31.6536,26700.0
2013-10-08 10:00:00,37.72,37.72,37.59,37.64,4200.0,31.6788,31.6788,31.5697,31.6117,4200.0
2013-10-08 10:30:00,37.61,37.61,37.28,37.31,5600.0,31.5865,31.5865,31.3093,31.3345,5600.0
2013-10-08 11:00:00,37.29,37.29,37.17,37.17,4400.0,31.3177,31.3177,31.2169,31.2169,4400.0
2013-10-08 11:30:00,37.17,37.18,37.04,37.07,6900.0,31.2169,31.2253,31.1078,31.1329,6900.0
2013-10-08 12:00:00,37.07,37.07,36.95,36.98,8100.0,31.1329,31.1329,31.0322,31.0574,8100.0
2013-10-08 12:30:00,36.97,37.07,36.96,37.07,4400.0,31.049,31.1329,31.0406,31.1329,4400.0
2013-10-08 13:00:00,37.08,37.13,37.04,37.13,3500.0,31.1413,31.1833,31.1078,31.1833,3500.0
2013-10-08 13:30:00,37.19,37.19,37.02,37.02,3400.0,31.2337,31.2337,31.091,31.091,3400.0
2013-10-08 14:00:00,36.99,37.01,36.9,36.98,7400.0,31.0658,31.0826,30.9902,31.0574,7400.0
2013-10-08 14:30:00,37.0,37.0,36.91,36.94,6200.0,31.0742,31.0742,30.9986,31.0238,6200.0
2013-10-08 15:00:00,36.95,37.05,36.9,36.91,13900.0,31.0322,31.1162,30.9902,30.9986,13900.0
2013-10-08 15:30:00,36.92,37.13,36.9,37.0,36600.0,31.007,31.1833,30.9902,31.0742,36600.0
2013-10-09 09:30:00,37.1,37.21,36.84,36.97,4400.0,31.1581,31.2505,30.9398,31.049,4400.0
2013-10-09 10:00:00,36.97,37.0,36.91,37.0,6900.0,31.049,31.0742,30.9986,31.0742,6900.0
2013-10-09 10:30:00,37.02,37.06,37.0,37.01,5900.0,31.091,31.1245,31.0742,31.0826,5900.0
2013-10-09 11:00:00,37.02,37.04,36.97,37.02,4400.0,31.091,31.1078,31.049,31.091,4400.0
2013-10-09 11:30:00,37.05,37.13,36.97,37.11,5100.0,31.1162,31.1833,31.049,31.1665,5100.0
2013-10-09 12:00:00,37.12,37.29,37.12,37.29,4300.0,31.1749,31.3177,31.1749,31.3177,4300.0
2013-10-09 12:30:00,37.26,37.26,37.19,37.19,1600.0,31.2925,31.2925,31.2337,31.2337,1600.0
2013-10-09 13:00:00,37.22,37.35,37.21,37.35,4000.0,31.2589,31.3681,31.2505,31.3681,4000.0
2013-10-09 13:30:00,37.36,37.5,37.3,37.45,10600.0,31.3765,31.4941,31.3261,31.4521,10600.0
2013-10-09 14:00:00,37.44,37.56,37.37,37.43,6200.0,31.4437,31.5445,31.3849,31.4353,6200.0
2013-10-09 14:30:00,37.45,37.55,37.44,37.51,5800.0,31.4521,31.5361,31.4437,31.5025,5800.0
2013-10-09 15:00:00,37.56,37.56,37.43,37.47,6500.0,31.5445,31.5445,31.4353,31.4689,6500.0
2013-10-09 15:30:00,37.49,37.57,37.13,37.52,22400.0,31.4857,31.5529,31.1833,31.5109,22400.0
2013-10-10 09:30:00,37.69,38.22,37.69,38.2,3400.0,31.6536,32.0988,31.6536,32.082,3400.0
2013-10-10 10:00:00,38.21,38.32,38.15,38.29,7200.0,32.0904,32.1827,32.04,32.1576,7200.0
2013-10-10 10:30:00,38.29,38.46,38.25,38.27,5200.0,32.1576,32.3003,32.124,32.1408,5200.0
2013-10-10 11:00:00,38.16,38.25,38.11,38.12,2700.0,32.0484,32.124,32.0064,32.0148,2700.0
2013-10-10 11:30:00,38.13,38.18,38.1,38.1,3200.0,32.0232,32.0652,31.998,31.998,3200.0
2013-10-10 12:00:00,38.14,38.21,38.14,38.2,1900.0,32.0316,32.0904,32.0316,32.082,1900.0
2013-10-10 12:30:00,38.21,38.26,38.12,38.12,2100.0,32.0904,32.1324,32.0148,32.0148,2100.0
2013-10-10 13:00:00,38.11,38.11,38.0,38.0,2700.0,32.0064,32.0064,31.914,31.914,2700.0
2013-10-10 13:30:00,38.01,38.06,37.98,38.0,4400.0,31.9224,31.9644,31.8972,31.914,4400.0
2013-10-10 14:00:00,38.0,38.1,37.99,38.1,7700.0,31.914,31.998,31.9056,31.998,7700.0
2013-10-10 14:30:00,38.11,38.18,38.11,38.15,6200.0,32.0064,32.0652,32.0064,32.04,6200.0
2013-10-10 15:00:00,38.19,38.35,38.19,38.31,5500.0,32.0736,32.2079,32.0736,32.1744,5500.0
2013-10-10 15:30:00,38.32,38.39,38.31,38.39,8100.0,32.1827,32.2415,32.1744,32.2415,8100.0
2013-10-11 09:30:00,38.2,38.41,38.14,38.29,4700.0,32.082,32.2583,32.0316,32.1576,4700.0
2013-10-11 10:00:00,38.31,38.35,38.25,38.31,2900.0,32.1744,32.2079,32.124,32.1744,2900.0
2013-10-11 10:30:00,38.27,38.31,38.25,38.25,3700.0,32.1408,32.1744,32.124,32.124,3700.0
2013-10-11 11:00:00,38.29,38.29,38.18,38.18,5200.0,32.1576,32.1576,32.0652,32.0652,5200.0
2013-10-11 11:30:00,38.2,38.32,38.16,38.32,27000.0,32.082,32.1827,32.0484,32.1827,27000.0
2013-10-11 12:00:00,38.35,38.48,38.35,38.43,3900.0,32.2079,32.3171,32.2079,32.2751,3900.0
2013-10-11 12:30:00,38.44,38.54,38.37,38.5,20800.0,32.2835,32.3675,32.2247,32.3339,20800.0
2013-10-11 13:00:00,38.5,38.58,38.49,38.53,3400.0,32.3339,32.4011,32.3255,32.3591,3400.0
2013-10-11 13:30:00,38.52,38.54,38.49,38.5,3700.0,32.3507,32.3675,32.3255,32.3339,3700.0
2013-10-11 14:00:00,38.48,38.51,38.47,38.48,3300.0,32.3171,32.3423,32.3087,32.3171,3300.0
2013-10-11 14:30:00,38.46,38.61,38.46,38.59,3400.0,32.3003,32.4263,32.3003,32.4095,3400.0
2013-10-11 15:00:00,38.57,38.66,38.54,38.66,3700.0,32.3927,32.4683,32.3675,32.4683,3700.0
2013-10-11 15:30:00,38.68,38.71,38.61,38.7,19500.0,32.4851,32.5103,32.4263,32.5019,19500.0
2013-10-14 09:30:00,38.52,38.55,38.34,38.52,14700.0,32.3507,32.3759,32.1995,32.3507,14700.0
2013-10-14 10:00:00,38.5,38.56,38.47,38.54,8300.0,32.3339,32.3843,32.3087,32.3675,8300.0
2013-10-14 10:30:00,38.55,38.63,38.5,38.54,19000.0,32.3759,32.4431,32.3339,32.3675,19000.0
2013-10-14 11:00:00,38.51,38.52,38.45,38.45,4100.0,32.3423,32.3507,32.2919,32.2919,4100.0
2013-10-14 11:30:00,38.48,38.7,38.48,38.69,3500.0,32.3171,32.5019,32.3171,32.4935,3500.0
2013-10-14 12:00:00,38.69,38.72,38.59,38.65,3800.0,32.4935,32.5187,32.4095,32.4599,3800.0
2013-10-14 12:30:00,38.62,38.7,38.62,38.65,11400.0,32.4347,32.5019,32.4347,32.4599,11400.0
2013-10-14 13:00:00,38.65,38.79,38.61,38.74,8400.0,32.4599,32.5775,32.4263,32.5355,8400.0
2013-10-14 13:30:00,38.75,38.78,38.69,38.69,6200.0,32.5439,32.5691,32.4935,32.4935,6200.0
2013-10-14 14:00:00,38.72,38.76,38.67,38.69,7500.0,32.5187,32.5523,32.4767,32.4935,7500.0
2013-10-14 14:30:00,38.69,38.7,38.61,38.65,4300.0,32.4935,32.5019,32.4263,32.4599,4300.0
2013-10-14 15:00:00,38.67,38.71,38.64,38.66,8900.0,32.4767,32.5103,32.4515,32.4683,8900.0
2013-10-14 15:30:00,38.67,38.68,38.63,38.68,11100.0,32.4767,32.4851,32.4431,32.4851,11100.0
2013-10-15 09:30:00,38.57,38.89,38.57,38.86,21100.0,32.3927,32.6615,32.3927,32.6363,21100.0
2013-10-15 10:00:00,38.85,39.06,38.85,38.97,29900.0,32.6279,32.8042,32.6279,32.7286,29900.0
2013-10-15 10:30:00,38.96,39.06,38.83,38.91,27500.0,32.7202,32.8042,32.6111,32.6783,27500.0
2013-10-15 11:00:00,38.9,39.05,38.9,38.95,5700.0,32.6699,32.7958,32.6699,32.7119,5700.0
2013-10-15 11:30:00,38.95,39.04,38.84,38.84,7800.0,32.7119,32.7874,32.6195,32.6195,7800.0
2013-10-15 12:00:00,38.84,38.92,38.81,38.89,7300.0,32.6195,32.6867,32.5943,32.6615,7300.0
2013-10-15 12:30:00,38.85,38.9,38.82,38.86,5800.0,32.6279,32.6699,32.6027,32.6363,5800.0
2013-10-15 13:00:00,38.85,38.88,38.78,38.79,5800.0,32.6279,32.6531,32.5691,32.5775,5800.0
2013-10-15 13:30:00,38.78,38.89,38.78,38.85,3700.0,32.5691,32.6615,32.5691,32.6279,3700.0
2013-10-15 14:00:00,38.86,38.88,38.74,38.76,4100.0,32.6363,32.6531,32.5355,32.5523,4100.0
2013-10-15 14:30:00,38.69,38.7,38.54,38.7,6800.0,32.4935,32.5019,32.3675,32.5019,6800.0
2013-10-15 15:00:00,38.73,38.76,38.65,38.66,10900.0,32.5271,32.5523,32.4599,32.4683,10900.0
2013-10-15 15:30:00,38.69,38.69,38.58,38.59,6600.0,32.4935,32.4935,32.4011,32.4095,6600.0
2013-10-16 09:30:00,38.98,39.06,38.88,38.98,19400.0,32.737,32.8042,32.6531,32.737,19400.0
2013-10-16 10:00:00,39.07,39.3,39.02,39.25,5000.0,32.8126,33.0058,32.7706,32.9638,5000.0
2013-10-16 10:30:00,39.24,39.25,39.16,39.25,9500.0,32.9554,32.9638,32.8882,32.9638,9500.0
2013-10-16 11:00:00,39.23,39.25,39.12,39.12,3100.0,32.947,32.9638,32.8546,32.8546,3100.0
2013-10-16 11:30:00,39.13,39.21,39.13,39.14,1600.0,32.863,32.9302,32.863,32.8714,1600.0
2013-10-16 12:00:00,39.13,39.19,39.13,39.13,2600.0,32.863,32.9134,32.863,32.863,2600.0
2013-10-16 12:30:00,39.1,39.15,39.09,39.09,1300.0,32.8378,32.8798,32.8294,32.8294,1300.0
2013-10-16 13:00:00,39.1,39.2,39.08,39.18,15000.0,32.8378,32.9218,32.821,32.905,15000.0
2013-10-16 13:30:00,39.17,39.22,39.15,39.22,2400.0,32.8966,32.9386,32.8798,32.9386,2400.0
2013-10-16 14:00:00,39.23,39.23,39.15,39.15,2900.0,32.947,32.947,32.8798,32.8798,2900.0
2013-10-16 14:30:00,39.14,39.21,39.14,39.19,2900.0,32.8714,32.9302,32.8714,32.9134,2900.0
2013-10-16 15:00:00,39.19,39.25,39.18,39.25,7200.0,32.9134,32.9638,32.905,32.9638,7200.0
2013-10-16 15:30:00,39.25,39.4,39.22,39.38,19900.0,32.9638,33.0898,32.9386,33.073,19900.0
2013-10-17 09:30:00,39.31,39.45,39.22,39.26,27100.0,33.0142,33.1318,32.9386,32.9722,27100.0
2013-10-17 10:00:00,39.27,39.31,39.19,39.26,6500.0,32.9806,33.0142,32.9134,32.9722,6500.0
2013-10-17 10:30:00,39.31,39.36,39.26,39.36,1300.0,33.0142,33.0562,32.9722,33.0562,1300.0
2013-10-17 11:00:00,39.4,39.63,39.4,39.63,3200.0,33.0898,33.2829,33.0898,33.2829,3200.0
2013-10-17 11:30:00,39.63,39.77,39.63,39.76,9800.0,33.2829,33.4005,33.2829,33.3921,9800.0
2013-10-17 12:00:00,39.74,39.89,39.74,39.86,2700.0,33.3753,33.5013,33.3753,33.4761,2700.0
2013-10-17 12:30:00,39.9,39.9,39.86,39.88,2400.0,33.5097,33.5097,33.4761,33.4929,2400.0
2013-10-17 13:00:00,39.9,39.9,39.79,39.79,2100.0,33.5097,33.5097,33.4173,33.4173,2100.0
2013-10-17 13:30:00,39.77,39.82,39.68,39.68,2100.0,33.4005,33.4425,33.3249,33.3249,2100.0
2013-10-17 14:00:00,39.66,39.66,39.62,39.65,3200.0,33.3081,33.3081,33.2745,33.2997,3200.0
2013-10-17 14:30:00,39.64,39.67,39.62,39.63,6700.0,33.2913,33.3165,33.2745,33.2829,6700.0
2013-10-17 15:00:00,39.62,39.64,39.56,39.59,5200.0,33.2745,33.2913,33.2242,33.2493,5200.0
2013-10-17 15:30:00,39.59,39.76,39.58,39.74,15100.0,33.2493,33.3921,33.241,33.3753,15100.0
2013-10-18 09:30:00,39.7,39.92,39.68,39.86,31300.0,33.3417,33.5265,33.3249,33.4761,31300.0
2013-10-18 10:00:00,39.93,40.0,39.9,39.9,5100.0,33.5349,33.5937,33.5097,33.5097,5100.0
2013-10-18 10:30:00,39.88,39.97,39.87,39.96,15900.0,33.4929,33.5685,33.4845,33.5601,15900.0
2013-10-18 11:00:00,39.97,39.98,39.92,39.97,1900.0,33.5685,33.5769,33.5265,33.5685,1900.0
2013-10-18 11:30:00,39.98,40.16,39.97,39.98,9200.0,33.5769,33.7281,33.5685,33.5769,9200.0
2013-10-18 12:00:00,39.99,40.07,39.97,39.99,8100.0,33.5853,33.6525,33.5685,33.5853,8100.0
2013-10-18 12:30:00,39.98,40.0,39.95,39.99,3600.0,33.5769,33.5937,33.5517,33.5853,3600.0
2013-10-18 13:00:00,39.98,40.02,39.98,40.01,5400.0,33.5769,33.6105,33.5769,33.6021,5400.0
2013-10-18 13:30:00,40.0,40.04,39.98,39.98,3700.0,33.5937,33.6273,33.5769,33.5769,3700.0
2013-10-18 14:00:00,39.99,40.05,39.97,39.97,6500.0,33.5853,33.6357,33.5685,33.5685,6500.0
2013-10-18 14:30:00,40.0,40.02,39.97,39.97,5000.0,33.5937,33.6105,33.5685,33.5685,5000.0
2013-10-18 15:00:00,39.99,40.02,39.94,40.0,8300.0,33.5853,33.6105,33.5433,33.5937,8300.0
2013-10-18 15:30:00,40.0,40.0,39.9,39.96,14000.0,33.5937,33.5937,33.5097,33.5601,14000.0
2013-10-21 09:30:00,40.0,40.07,39.98,40.0,9700.0,33.5937,33.6525,33.5769,33.5937,9700.0
2013-10-21 10:00:00,40.06,40.17,40.0,40.15,9300.0,33.6441,33.7365,33.5937,33.7197,9300.0
2013-10-21 10:30:00,40.12,40.2,40.07,40.1,5900.0,33.6945,33.7617,33.6525,33.6777,5900.0
2013-10-21 11:00:00,40.07,40.1,40.0,40.1,9900.0,33.6525,33.6777,33.5937,33.6777,9900.0
2013-10-21 11:30:00,40.09,40.09,40.0,40.02,3300.0,33.6693,33.6693,33.5937,33.6105,3300.0
2013-10-21 12:00:00,40.01,40.01,39.97,39.99,1300.0,33.6021,33.6021,33.5685,33.5853,1300.0
2013-10-21 12:30:00,39.99,39.99,39.98,39.99,600.0,33.5853,33.5853,33.5769,33.5853,600.0
2013-10-21 13:00:00,39.99,39.99,39.99,39.99,400.0,33.5853,33.5853,33.5853,33.5853,400.0
2013-10-21 13:30:00,40.01,40.05,40.01,40.05,1300.0,33.6021,33.6357,33.6021,33.6357,1300.0
2013-10-21 14:00:00,40.05,40.09,40.03,40.06,1600.0,33.6357,33.6693,33.6189,33.6441,1600.0
2013-10-21 14:30:00,40.05,40.13,40.04,40.11,2600.0,33.6357,33.7029,33.6273,33.6861,2600.0
2013-10-21 15:00:00,40.1,40.13,40.08,40.08,2000.0,33.6777,33.7029,33.6609,33.6609,2000.0
2013-10-21 15:30:00,40.09,40.16,40.08,40.13,4400.0,33.6693,33.7281,33.6609,33.7029,4400.0
2013-10-22 09:30:00,40.18,40.31,40.17,40.22,13400.0,33.7449,33.854,33.7365,33.7784,13400.0
2013-10-22 10:00:00,40.24,40.24,40.24,40.24,100.0,33.7952,33.7952,33.7952,33.7952,100.0
2013-10-22 10:30:00,40.22,40.29,40.17,40.27,8700.0,33.7784,33.8372,33.7365,33.8204,8700.0
2013-10-22 11:00:00,40.29,40.3,40.22,40.24,1200.0,33.8372,33.8456,33.7784,33.7952,1200.0
2013-10-22 11:30:00,40.24,40.32,40.24,40.29,1200.0,33.7952,33.8624,33.7952,33.8372,1200.0
2013-10-22 12:00:00,40.31,40.31,40.22,40.27,500.0,33.854,33.854,33.7784,33.8204,500.0
2013-10-22 12:30:00,40.25,40.25,40.2,40.23,700.0,33.8036,33.8036,33.7617,33.7868,700.0
2013-10-22 13:00:00,40.26,40.32,40.26,40.27,4000.0,33.812,33.8624,33.812,33.8204,4000.0
2013-10-22 13:30:00,40.29,40.31,40.28,40.3,1300.0,33.8372,33.854,33.8288,33.8456,1300.0
2013-10-22 14:00:00,40.32,40.32,40.28,40.28,600.0,33.8624,33.8624,33.8288,33.8288,600.0
2013-10-22 14:30:00,40.29,40.38,40.29,40.32,700.0,33.8372,33.9128,33.8372,33.8624,700.0
2013-10-22 15:00:00,40.38,40.38,40.27,40.27,1200.0,33.9128,33.9128,33.8204,33.8204,1200.0
2013-10-22 15:30:00,40.28,40.34,40.26,40.34,4600.0,33.8288,33.8792,33.812,33.8792,4600.0
2013-10-23 09:30:00,40.04,40.1,40.01,40.01,18000.0,33.6273,33.6777,33.6021,33.6021,18000.0
2013-10-23 10:00:00,39.95,39.98,39.89,39.97,1500.0,33.5517,33.5769,33.5013,33.5685,1500.0
2013-10-23 10:30:00,40.01,40.08,39.98,40.02,800.0,33.6021,33.6609,33.5769,33.6105,800.0
2013-10-23 11:00:00,40.1,40.14,40.06,40.14,900.0,33.6777,33.7113,33.6441,33.7113,900.0
2013-10-23 11:30:00,40.1,40.24,40.1,40.24,4800.0,33.6777,33.7952,33.6777,33.7952,4800.0
2013-10-23 12:00:00,40.27,40.27,40.21,40.21,600.0,33.8204,33.8204,33.7701,33.7701,600.0
2013-10-23 12:30:00,40.21,40.34,40.21,40.34,900.0,33.7701,33.8792,33.7701,33.8792,900.0
2013-10-23 13:00:00,40.35,40.39,40.35,40.39,1600.0,33.8876,33.9212,33.8876,33.9212,1600.0
2013-10-23 13:30:00,40.4,40.4,40.34,40.35,1000.0,33.9296,33.9296,33.8792,33.8876,1000.0
2013-10-23 14:00:00,40.35,40.39,40.35,40.38,1100.0,33.8876,33.9212,33.8876,33.9128,1100.0
2013-10-23 14:30:00,40.33,40.44,40.33,40.39,1900.0,33.8708,33.9632,33.8708,33.9212,1900.0
2013-10-23 15:00:00,40.38,40.4,40.33,40.37,3700.0,33.9128,33.9296,33.8708,33.9044,3700.0
2013-10-23 15:30:00,40.38,40.47,40.36,40.46,10200.0,33.9128,33.9884,33.896,33.98,10200.0
2013-10-24 09:30:00,40.31,40.43,40.31,40.43,1200.0,33.854,33.9548,33.854,33.9548,1200.0
2013-10-24 10:00:00,40.42,40.55,40.42,40.55,1400.0,33.9464,34.0556,33.9464,34.0556,1400.0
2013-10-24 10:30:00,40.58,40.63,40.42,40.42,16700.0,34.0808,34.1228,33.9464,33.9464,16700.0
2013-10-24 11:00:00,40.4,40.47,40.39,40.43,11900.0,33.9296,33.9884,33.9212,33.9548,11900.0
2013-10-24 11:30:00,40.43,40.43,40.31,40.34,1200.0,33.9548,33.9548,33.854,33.8792,1200.0
2013-10-24 12:00:00,40.27,40.27,40.27,40.27,300.0,33.8204,33.8204,33.8204,33.8204,300.0
2013-10-24 12:30:00,40.27,40.45,40.27,40.45,400.0,33.8204,33.9716,33.8204,33.9716,400.0
2013-10-24 13:00:00,40.46,40.47,40.39,40.44,1200.0,33.98,33.9884,33.9212,33.9632,1200.0
2013-10-24 13:30:00,40.47,40.49,40.43,40.46,800.0,33.9884,34.0052,33.9548,33.98,800.0
2013-10-24 14:00:00,40.47,40.55,40.47,40.54,1100.0,33.9884,34.0556,33.9884,34.0472,1100.0
2013-10-24 14:30:00,40.55,40.6,40.52,40.52,1600.0,34.0556,34.0976,34.0304,34.0304,1600.0
2013-10-24 15:00:00,40.57,40.57,40.48,40.49,2200.0,34.0724,34.0724,33.9968,34.0052,2200.0
2013-10-24 15:30:00,40.51,40.51,40.44,40.49,12200.0,34.022,34.022,33.9632,34.0052,12200.0
2013-10-25 09:30:00,40.63,40.68,40.63,40.66,500.0,34.1228,34.1648,34.1228,34.148,500.0
2013-10-25 10:00:00,40.63,40.77,40.63,40.73,800.0,34.1228,34.2404,34.1228,34.2068,800.0
2013-10-25 10:30:00,40.73,40.76,40.6,40.63,9100.0,34.2068,34.232,34.0976,34.1228,9100.0
2013-10-25 11:00:00,40.61,40.61,40.53,40.55,1900.0,34.106,34.106,34.0388,34.0556,1900.0
2013-10-25 11:30:00,40.6,40.88,40.6,40.7,4200.0,34.0976,34.3327,34.0976,34.1816,4200.0
2013-10-25 12:00:00,40.63,40.63,40.54,40.57,1100.0,34.1228,34.1228,34.0472,34.0724,1100.0
2013-10-25 12:30:00,40.53,40.6,40.52,40.53,1300.0,34.0388,34.0976,34.0304,34.0388,1300.0
2013-10-25 13:00:00,40.53,40.62,40.47,40.62,3200.0,34.0388,34.1144,33.9884,34.1144,3200.0
2013-10-25 13:30:00,40.69,40.71,40.62,40.64,1500.0,34.1732,34.19,34.1144,34.1312,1500.0
2013-10-25 14:00:00,40.65,40.67,40.63,40.66,1100.0,34.1396,34.1564,34.1228,34.148,1100.0
2013-10-25 14:30:00,40.75,40.83,40.75,40.79,3100.0,34.2236,34.2908,34.2236,34.2572,3100.0
2013-10-25 15:00:00,40.79,40.8,40.74,40.79,1500.0,34.2572,34.2656,34.2152,34.2572,1500.0
2013-10-25 15:30:00,40.79,40.85,40.76,40.83,13400.0,34.2572,34.3076,34.232,34.2908,13400.0
2013-10-28 09:30:00,40.85,41.03,40.85,41.0,2500.0,34.3076,34.4587,34.3076,34.4335,2500.0
2013-10-28 10:00:00,40.98,41.05,40.93,41.01,4400.0,34.4167,34.4755,34.3747,34.4419,4400.0
2013-10-28 10:30:00,41.02,41.11,40.99,41.05,3100.0,34.4503,34.5259,34.4251,34.4755,3100.0
2013-10-28 11:00:00,41.06,41.35,41.06,41.34,7100.0,34.4839,34.7275,34.4839,34.7191,7100.0
2013-10-28 11:30:00,41.28,41.28,41.14,41.14,1700.0,34.6687,34.6687,34.5511,34.5511,1700.0
2013-10-28 12:00:00,41.1,41.3,41.07,41.27,4400.0,34.5175,34.6855,34.4923,34.6603,4400.0
2013-10-28 12:30:00,41.27,41.27,41.14,41.14,5000.0,34.6603,34.6603,34.5511,34.5511,5000.0
2013-10-28 13:00:00,41.1,41.1,41.05,41.06,600.0,34.5175,34.5175,34.4755,34.4839,600.0
2013-10-28 13:30:00,41.06,41.08,41.06,41.07,1700.0,34.4839,34.5007,34.4839,34.4923,1700.0
2013-10-28 14:00:00,41.07,41.15,41.07,41.13,2200.0,34.4923,34.5595,34.4923,34.5427,2200.0
2013-10-28 14:30:00,41.12,41.12,40.95,40.95,3000.0,34.5343,34.5343,34.3915,34.3915,3000.0
2013-10-28 15:00:00,41.02,41.05,41.02,41.04,1300.0,34.4503,34.4755,34.4503,34.4671,1300.0
2013-10-28 15:30:00,41.04,41.05,40.87,40.93,7100.0,34.4671,34.4755,34.3243,34.3747,7100.0
2013-10-29 09:30:00,40.82,40.95,40.82,40.87,2500.0,34.2824,34.3915,34.2824,34.3243,2500.0
2013-10-29 10:00:00,40.86,40.92,40.85,40.87,2800.0,34.3159,34.3663,34.3076,34.3243,2800.0
2013-10-29 10:30:00,40.88,40.88,40.69,40.69,2200.0,34.3327,34.3327,34.1732,34.1732,2200.0
2013-10-29 11:00:00,40.72,40.72,40.67,40.67,1500.0,34.1984,34.1984,34.1564,34.1564,1500.0
2013-10-29 11:30:00,40.64,40.71,40.63,40.64,3400.0,34.1312,34.19,34.1228,34.1312,3400.0
2013-10-29 12:00:00,40.63,40.65,40.55,40.61,9600.0,34.1228,34.1396,34.0556,34.106,9600.0
2013-10-29 12:30:00,40.63,40.67,40.58,40.67,1100.0,34.1228,34.1564,34.0808,34.1564,1100.0
2013-10-29 13:00:00,40.69,40.75,40.61,40.61,2300.0,34.1732,34.2236,34.106,34.106,2300.0
2013-10-29 13:30:00,40.61,40.73,40.61,40.72,1300.0,34.106,34.2068,34.106,34.1984,1300.0
2013-10-29 14:00:00,40.71,40.79,40.67,40.77,1500.0,34.19,34.2572,34.1564,34.2404,1500.0
2013-10-29 14:30:00,40.76,40.79,40.69,40.69,2600.0,34.232,34.2572,34.1732,34.1732,2600.0
2013-10-29 15:00:00,40.7,40.76,40.68,40.75,4800.0,34.1816,34.232,34.1648,34.2236,4800.0
2013-10-29 15:30:00,40.72,40.87,40.71,40.86,3700.0,34.1984,34.3243,34.19,34.3159,3700.0
2013-10-30 09:30:00,41.78,42.26,41.78,41.9,7500.0,35.0886,35.4917,35.0886,35.1894,7500.0
2013-10-30 10:00:00,41.92,42.01,41.77,41.94,5800.0,35.2062,35.2818,35.0802,35.223,5800.0
2013-10-30 10:30:00,41.89,42.02,41.77,41.82,10800.0,35.181,35.2902,35.0802,35.1222,10800.0
2013-10-30 11:00:00,41.81,41.82,41.75,41.76,4200.0,35.1138,35.1222,35.0634,35.0718,4200.0
2013-10-30 11:30:00,41.75,41.77,41.39,41.41,2700.0,35.0634,35.0802,34.7611,34.7779,2700.0
2013-10-30 12:00:00,41.4,41.4,41.11,41.35,5700.0,34.7695,34.7695,34.5259,34.7275,5700.0
2013-10-30 12:30:00,41.38,41.38,41.15,41.15,3000.0,34.7527,34.7527,34.5595,34.5595,3000.0
2013-10-30 13:00:00,41.16,41.16,41.0,41.03,4500.0,34.5679,34.5679,34.4335,34.4587,4500.0
2013-10-30 13:30:00,41.04,41.09,40.92,40.92,1700.0,34.4671,34.5091,34.3663,34.3663,1700.0
2013-10-30 14:00:00,40.89,40.94,40.69,40.69,3100.0,34.3411,34.3831,34.1732,34.1732,3100.0
2013-10-30 14:30:00,40.75,40.88,40.67,40.77,3100.0,34.2236,34.3327,34.1564,34.2404,3100.0
2013-10-30 15:00:00,40.77,40.78,40.68,40.73,5200.0,34.2404,34.2488,34.1648,34.2068,5200.0
2013-10-30 15:30:00,40.74,40.81,40.7,40.72,7200.0,34.2152,34.274,34.1816,34.1984,7200.0
2013-10-31 09:30:00,40.53,40.56,40.5,40.5,500.0,34.0388,34.064,34.0136,34.0136,500.0
2013-10-31 10:00:00,40.41,40.62,40.41,40.58,8000.0,33.938,34.1144,33.938,34.0808,8000.0
2013-10-31 10:30:00,40.67,40.83,40.59,40.79,4600.0,34.1564,34.2908,34.0892,34.2572,4600.0
2013-10-31 11:00:00,40.83,40.86,40.82,40.86,2400.0,34.2908,34.3159,34.2824,34.3159,2400.0
2013-10-31 11:30:00,40.9,40.93,40.84,40.84,1700.0,34.3495,34.3747,34.2992,34.2992,1700.0
2013-10-31 12:00:00,40.84,40.89,40.72,40.86,3200.0,34.2992,34.3411,34.1984,34.3159,3200.0
2013-10-31 12:30:00,40.87,40.87,40.77,40.77,1000.0,34.3243,34.3243,34.2404,34.2404,1000.0
2013-10-31 13:00:00,40.75,40.77,40.65,40.77,7500.0,34.2236,34.2404,34.1396,34.2404,7500.0
2013-10-31 13:30:00,40.76,40.77,40.59,40.63,5200.0,34.232,34.2404,34.0892,34.1228,5200.0
2013-10-31 14:00:00,40.65,40.74,40.46,40.71,6600.0,34.1396,34.2152,33.98,34.19,6600.0
2013-10-31 14:30:00,40.69,40.77,40.6,40.65,5200.0,34.1732,34.2404,34.0976,34.1396,5200.0
2013-10-31 15:00:00,40.64,40.71,40.59,40.64,5900.0,34.1312,34.19,34.0892,34.1312,5900.0
2013-10-31 15:30:00,40.64,40.79,40.52,40.72,15300.0,34.1312,34.2572,34.0304,34.1984,15300.0
2013-11-01 09:30:00,40.85,40.97,40.74,40.74,5700.0,34.3076,34.4083,34.2152,34.2152,5700.0
2013-11-01 10:00:00,40.77,40.86,40.69,40.76,9800.0,34.2404,34.3159,34.1732,34.232,9800.0
2013-11-01 10:30:00,40.75,40.81,40.62,40.62,1000.0,34.2236,34.274,34.1144,34.1144,1000.0
2013-11-01 11:00:00,40.61,40.61,40.4,40.4,1300.0,34.106,34.106,33.9296,33.9296,1300.0
2013-11-01 11:30:00,40.37,40.49,40.37,40.44,1900.0,33.9044,34.0052,33.9044,33.9632,1900.0
2013-11-01 12:00:00,40.45,40.58,40.45,40.56,1300.0,33.9716,34.0808,33.9716,34.064,1300.0
2013-11-01 12:30:00,40.58,40.6,40.52,40.57,2000.0,34.0808,34.0976,34.0304,34.0724,2000.0
2013-11-01 13:00:00,40.57,40.57,40.45,40.47,1200.0,34.0724,34.0724,33.9716,33.9884,1200.0
2013-11-01 13:30:00,40.48,40.64,40.48,40.62,2400.0,33.9968,34.1312,33.9968,34.1144,2400.0
2013-11-01 14:00:00,40.62,40.65,40.58,40.59,3200.0,34.1144,34.1396,34.0808,34.0892,3200.0
2013-11-01 14:30:00,40.61,40.61,40.5,40.51,3500.0,34.106,34.106,34.0136,34.022,3500.0
2013-11-01 15:00:00,40.52,40.62,40.52,40.59,1300.0,34.0304,34.1144,34.0304,34.0892,1300.0
2013-11-01 15:30:00,40.58,40.78,40.58,40.74,4400.0,34.0808,34.2488,34.0808,34.2152,4400.0
2013-11-04 09:30:00,40.7,40.7,40.6,40.62,1800.0,34.1816,34.1816,34.0976,34.1144,1800.0
2013-11-04 10:00:00,40.66,40.86,40.6,40.86,10000.0,34.148,34.3159,34.0976,34.3159,10000.0
2013-11-04 10:30:00,40.86,40.9,40.85,40.9,500.0,34.3159,34.3495,34.3076,34.3495,500.0
2013-11-04 11:00:00,40.82,40.9,40.82,40.87,800.0,34.2824,34.3495,34.2824,34.3243,800.0
2013-11-04 11:30:00,40.89,40.91,40.89,40.91,500.0,34.3411,34.3579,34.3411,34.3579,500.0
2013-11-04 12:00:00,40.89,40.91,40.87,40.88,600.0,34.3411,34.3579,34.3243,34.3327,600.0
2013-11-04 12:30:00,40.82,40.82,40.77,40.77,1000.0,34.2824,34.2824,34.2404,34.2404,1000.0
2013-11-04 13:00:00,40.74,40.74,40.74,40.74,200.0,34.2152,34.2152,34.2152,34.2152,200.0
2013-11-04 13:30:00,40.8,40.85,40.73,40.82,3000.0,34.2656,34.3076,34.2068,34.2824,3000.0
2013-11-04 14:00:00,40.79,40.86,40.74,40.78,1100.0,34.2572,34.3159,34.2152,34.2488,1100.0
2013-11-04 14:30:00,40.85,40.91,40.72,40.85,3000.0,34.3076,34.3579,34.1984,34.3076,3000.0
2013-11-04 15:00:00,40.85,40.88,40.81,40.88,1000.0,34.3076,34.3327,34.274,34.3327,1000.0
2013-11-04 15:30:00,40.88,40.88,40.82,40.87,3500.0,34.3327,34.3327,34.2824,34.3243,3500.0
2013-11-05 09:30:00,40.71,40.83,40.71,40.79,700.0,34.19,34.2908,34.19,34.2572,700.0
2013-11-05 10:00:00,40.85,40.85,40.77,40.82,1100.0,34.3076,34.3076,34.2404,34.2824,1100.0
2013-11-05 10:30:00,40.8,40.86,40.7,40.83,1700.0,34.2656,34.3159,34.1816,34.2908,1700.0
2013-11-05 11:00:00,40.85,40.88,40.82,40.83,1700.0,34.3076,34.3327,34.2824,34.2908,1700.0
2013-11-05 11:30:00,40.81,40.84,40.77,40.78,2600.0,34.274,34.2992,34.2404,34.2488,2600.0
2013-11-05 12:00:00,40.8,40.81,40.68,40.69,16700.0,34.2656,34.274,34.1648,34.1732,16700.0
2013-11-05 12:30:00,40.65,40.67,40.6,40.6,2200.0,34.1396,34.1564,34.0976,34.0976,2200.0
2013-11-05 13:00:00,40.6,40.75,40.6,40.73,1900.0,34.0976,34.2236,34.0976,34.2068,1900.0
2013-11-05 13:30:00,40.72,40.72,40.54,40.59,4200.0,34.1984,34.1984,34.0472,34.0892,4200.0
2013-11-05 14:00:00,40.61,40.68,40.6,40.68,700.0,34.106,34.1648,34.0976,34.1648,700.0
2013-11-05 14:30:00,40.69,40.69,40.63,40.64,1100.0,34.1732,34.1732,34.1228,34.1312,1100.0
2013-11-05 15:00:00,40.63,40.64,40.51,40.54,4200.0,34.1228,34.1312,34.022,34.0472,4200.0
2013-11-05 15:30:00,40.58,40.6,40.54,40.59,4600.0,34.0808,34.0976,34.0472,34.0892,4600.0
2013-11-06 09:30:00,40.74,40.89,40.52,40.57,24700.0,34.3753,34.5019,34.1897,34.2319,24700.0
2013-11-06 10:00:00,40.73,40.76,40.49,40.61,12400.0,34.3669,34.3922,34.1644,34.2656,12400.0
2013-11-06 10:30:00,40.57,40.6,40.45,40.47,1000.0,34.2319,34.2572,34.1306,34.1475,1000.0
2013-11-06 11:00:00,40.49,40.66,40.47,40.55,11600.0,34.1644,34.3078,34.1475,34.215,11600.0
2013-11-06 11:30:00,40.55,40.66,40.55,40.64,1500.0,34.215,34.3078,34.215,34.2909,1500.0
2013-11-06 12:00:00,40.64,40.67,40.57,40.59,2100.0,34.2909,34.3163,34.2319,34.2488,2100.0
2013-11-06 12:30:00,40.6,40.6,40.56,40.57,1600.0,34.2572,34.2572,34.2234,34.2319,1600.0
2013-11-06 13:00:00,40.52,40.55,40.5,40.5,1000.0,34.1897,34.215,34.1728,34.1728,1000.0
2013-11-06 13:30:00,40.59,40.59,40.54,40.54,2200.0,34.2488,34.2488,34.2066,34.2066,2200.0
2013-11-06 14:00:00,40.55,40.55,40.52,40.53,800.0,34.215,34.215,34.1897,34.1981,800.0
2013-11-06 14:30:00,40.56,40.56,40.48,40.48,1900.0,34.2234,34.2234,34.1559,34.1559,1900.0
2013-11-06 15:00:00,40.5,40.56,40.48,40.55,2200.0,34.1728,34.2234,34.1559,34.215,2200.0
2013-11-06 15:30:00,40.54,40.61,40.54,40.6,4300.0,34.2066,34.2656,34.2066,34.2572,4300.0
2013-11-07 09:30:00,40.56,40.58,40.39,40.39,2600.0,34.2234,34.2403,34.08,34.08,2600.0
2013-11-07 10:00:00,40.31,40.34,40.0,40.11,4800.0,34.0125,34.0378,33.7509,33.8438,4800.0
2013-11-07 10:30:00,40.15,40.15,39.97,39.97,3800.0,33.8775,33.8775,33.7256,33.7256,3800.0
2013-11-07 11:00:00,40.02,40.06,39.91,39.91,7100.0,33.7678,33.8016,33.675,33.675,7100.0
2013-11-07 11:30:00,39.96,39.96,39.88,39.9,1400.0,33.7172,33.7172,33.6497,33.6666,1400.0
2013-11-07 12:00:00,39.9,39.9,39.79,39.8,3900.0,33.6666,33.6666,33.5737,33.5822,3900.0
2013-11-07 12:30:00,39.81,39.81,39.74,39.74,2700.0,33.5906,33.5906,33.5316,33.5316,2700.0
2013-11-07 13:00:00,39.79,39.79,39.68,39.68,3700.0,33.5737,33.5737,33.4809,33.4809,3700.0
2013-11-07 13:30:00,39.71,39.71,39.48,39.5,4600.0,33.5062,33.5062,33.3122,33.329,4600.0
2013-11-07 14:00:00,39.5,39.51,39.42,39.48,4800.0,33.329,33.3375,33.2615,33.3122,4800.0
2013-11-07 14:30:00,39.47,39.62,39.45,39.61,2600.0,33.3037,33.4303,33.2869,33.4219,2600.0
2013-11-07 15:00:00,39.62,39.63,39.51,39.51,1400.0,33.4303,33.4387,33.3375,33.3375,1400.0
2013-11-07 15:30:00,39.49,39.52,39.42,39.42,2300.0,33.3206,33.3459,33.2615,33.2615,2300.0
2013-11-08 09:30:00,39.65,39.82,39.55,39.59,14200.0,33.4556,33.5991,33.3712,33.405,14200.0
2013-11-08 10:00:00,39.66,39.78,39.63,39.67,1600.0,33.4641,33.5653,33.4387,33.4725,1600.0
2013-11-08 10:30:00,39.69,39.77,39.62,39.66,7800.0,33.4894,33.5569,33.4303,33.4641,7800.0
2013-11-08 11:00:00,39.74,39.77,39.67,39.67,5900.0,33.5316,33.5569,33.4725,33.4725,5900.0
2013-11-08 11:30:00,39.66,39.74,39.58,39.66,8500.0,33.4641,33.5316,33.3966,33.4641,8500.0
2013-11-08 12:00:00,39.68,39.71,39.63,39.69,2300.0,33.4809,33.5062,33.4387,33.4894,2300.0
2013-11-08 12:30:00,39.69,39.75,39.67,39.7,5200.0,33.4894,33.54,33.4725,33.4978,5200.0
2013-11-08 13:00:00,39.62,39.7,39.57,39.7,1700.0,33.4303,33.4978,33.3881,33.4978,1700.0
2013-11-08 13:30:00,39.7,39.71,39.69,39.7,1200.0,33.4978,33.5062,33.4894,33.4978,1200.0
2013-11-08 14:00:00,39.7,39.74,39.68,39.71,2300.0,33.4978,33.5316,33.4809,33.5062,2300.0
2013-11-08 14:30:00,39.71,39.75,39.71,39.73,1800.0,33.5062,33.54,33.5062,33.5231,1800.0
2013-11-08 15:00:00,39.72,39.74,39.68,39.73,2000.0,33.5147,33.5316,33.4809,33.5231,2000.0
2013-11-08 15:30:00,39.74,39.84,39.71,39.84,15300.0,33.5316,33.6159,33.5062,33.6159,15300.0
2013-11-11 09:30:00,40.19,40.28,40.09,40.15,43600.0,33.9113,33.9872,33.8269,33.8775,43600.0
2013-11-11 10:00:00,40.15,40.24,40.15,40.19,11100.0,33.8775,33.9534,33.8775,33.9113,11100.0
2013-11-11 10:30:00,40.21,40.44,40.19,40.44,8100.0,33.9281,34.1222,33.9113,34.1222,8100.0
2013-11-11 11:00:00,40.43,40.96,40.3,40.9,27500.0,34.1138,34.561,34.0041,34.5103,27500.0
2013-11-11 11:30:00,40.9,41.01,40.88,40.99,17200.0,34.5103,34.6031,34.4935,34.5863,17200.0
2013-11-11 12:00:00,41.0,41.28,40.99,41.17,16500.0,34.5947,34.831,34.5863,34.7381,16500.0
2013-11-11 12:30:00,41.16,41.18,40.94,41.1,27200.0,34.7297,34.7466,34.5441,34.6791,27200.0
2013-11-11 13:00:00,41.1,41.18,41.07,41.14,7900.0,34.6791,34.7466,34.6538,34.7128,7900.0
2013-11-11 13:30:00,41.15,41.33,41.13,41.13,13400.0,34.7213,34.8732,34.7044,34.7044,13400.0
2013-11-11 14:00:00,41.12,41.41,41.12,41.41,14800.0,34.696,34.9407,34.696,34.9407,14800.0
2013-11-11 14:30:00,41.42,41.55,41.4,41.53,16200.0,34.9491,35.0588,34.9322,35.0419,16200.0
2013-11-11 15:00:00,41.54,41.65,41.45,41.47,13600.0,35.0503,35.1432,34.9744,34.9913,13600.0
2013-11-11 15:30:00,41.48,41.62,41.44,41.52,12800.0,34.9997,35.1178,34.966,35.0335,12800.0
2013-11-12 09:30:00,41.52,41.73,41.49,41.64,13200.0,35.0335,35.2107,35.0082,35.1347,13200.0
2013-11-12 10:00:00,41.86,41.92,41.66,41.9,6200.0,35.3204,35.371,35.1516,35.3541,6200.0
2013-11-12 10:30:00,41.94,42.07,41.92,42.0,29800.0,35.3879,35.4975,35.371,35.4385,29800.0
2013-11-12 11:00:00,41.99,42.03,41.97,42.02,6500.0,35.43,35.4638,35.4132,35.4554,6500.0
2013-11-12 11:30:00,42.04,42.05,41.96,41.97,6000.0,35.4722,35.4807,35.4047,35.4132,6000.0
2013-11-12 12:00:00,41.96,41.96,41.82,41.82,2000.0,35.4047,35.4047,35.2866,35.2866,2000.0
2013-11-12 12:30:00,41.82,41.96,41.82,41.92,4100.0,35.2866,35.4047,35.2866,35.371,4100.0
2013-11-12 13:00:00,41.91,42.01,41.89,41.91,4300.0,35.3625,35.4469,35.3457,35.3625,4300.0
2013-11-12 13:30:00,41.89,41.89,41.77,41.86,4100.0,35.3457,35.3457,35.2444,35.3204,4100.0
2013-11-12 14:00:00,41.86,41.95,41.82,41.93,4400.0,35.3204,35.3963,35.2866,35.3794,4400.0
2013-11-12 14:30:00,41.95,42.04,41.92,42.04,4100.0,35.3963,35.4722,35.371,35.4722,4100.0
2013-11-12 15:00:00,42.07,42.07,41.93,41.99,4000.0,35.4975,35.4975,35.3794,35.43,4000.0
2013-11-12 15:30:00,41.99,41.99,41.92,41.98,10300.0,35.43,35.43,35.371,35.4216,10300.0
2013-11-13 09:30:00,41.96,42.01,41.88,41.97,6100.0,35.4047,35.4469,35.3372,35.4132,6100.0
2013-11-13 10:00:00,41.94,42.03,41.94,41.99,6000.0,35.3879,35.4638,35.3879,35.43,6000.0
2013-11-13 10:30:00,42.0,42.03,41.93,41.95,10600.0,35.4385,35.4638,35.3794,35.3963,10600.0
2013-11-13 11:00:00,41.93,41.94,41.89,41.89,2100.0,35.3794,35.3879,35.3457,35.3457,2100.0
2013-11-13 11:30:00,41.88,42.0,41.87,41.99,8100.0,35.3372,35.4385,35.3288,35.43,8100.0
2013-11-13 12:00:00,41.94,41.99,41.91,41.99,500.0,35.3879,35.43,35.3625,35.43,500.0
2013-11-13 12:30:00,41.99,42.06,41.97,42.04,2500.0,35.43,35.4891,35.4132,35.4722,2500.0
2013-11-13 13:00:00,42.04,42.24,42.04,42.24,5200.0,35.4722,35.641,35.4722,35.641,5200.0
2013-11-13 13:30:00,42.27,42.3,42.21,42.22,2600.0,35.6663,35.6916,35.6157,35.6241,2600.0
2013-11-13 14:00:00,42.21,42.4,42.17,42.39,7700.0,35.6157,35.776,35.5819,35.7676,7700.0
2013-11-13 14:30:00,42.37,42.45,42.31,42.39,14300.0,35.7507,35.8182,35.7001,35.7676,14300.0
2013-11-13 15:00:00,42.43,42.63,42.43,42.61,8800.0,35.8013,35.9701,35.8013,35.9532,8800.0
2013-11-13 15:30:00,42.61,42.65,42.59,42.62,6600.0,35.9532,35.9869,35.9363,35.9616,6600.0
2013-11-14 09:30:00,42.65,42.69,42.51,42.61,14400.0,35.9869,36.0207,35.8688,35.9532,14400.0
2013-11-14 10:00:00,42.6,42.61,42.26,42.26,4600.0,35.9447,35.9532,35.6579,35.6579,4600.0
2013-11-14 10:30:00,42.29,42.57,42.29,42.56,20700.0,35.6832,35.9194,35.6832,35.911,20700.0
2013-11-14 11:00:00,42.57,42.57,42.46,42.52,1900.0,35.9194,35.9194,35.8266,35.8772,1900.0
2013-11-14 11:30:00,42.54,42.54,42.44,42.44,2900.0,35.8941,35.8941,35.8097,35.8097,2900.0
2013-11-14 12:00:00,42.45,42.53,42.45,42.49,1600.0,35.8182,35.8857,35.8182,35.8519,1600.0
2013-11-14 12:30:00,42.54,42.58,42.54,42.57,1300.0,35.8941,35.9279,35.8941,35.9194,1300.0
2013-11-14 13:00:00,42.55,42.72,42.55,42.72,7600.0,35.9026,36.046,35.9026,36.046,7600.0
2013-11-14 13:30:00,42.73,42.78,42.67,42.77,5900.0,36.0544,36.0966,36.0038,36.0882,5900.0
2013-11-14 14:00:00,42.78,42.84,42.75,42.84,4400.0,36.0966,36.1473,36.0713,36.1473,4400.0
2013-11-14 14:30:00,42.8,42.83,42.78,42.8,3600.0,36.1135,36.1388,36.0966,36.1135,3600.0
2013-11-14 15:00:00,42.82,42.88,42.82,42.86,600.0,36.1304,36.181,36.1304,36.1641,600.0
2013-11-14 15:30:00,42.87,42.88,42.75,42.81,2800.0,36.1726,36.181,36.0713,36.1219,2800.0
2013-11-15 09:30:00,42.85,42.93,42.62,42.77,10100.0,36.1557,36.2232,35.9616,36.0882,10100.0
2013-11-15 10:00:00,42.79,42.79,42.41,42.42,2200.0,36.1051,36.1051,35.7844,35.7929,2200.0
2013-11-15 10:30:00,42.41,42.62,42.39,42.62,2500.0,35.7844,35.9616,35.7676,35.9616,2500.0
2013-11-15 11:00:00,42.63,42.65,42.56,42.57,2200.0,35.9701,35.9869,35.911,35.9194,2200.0
2013-11-15 11:30:00,42.62,42.65,42.46,42.46,6400.0,35.9616,35.9869,35.8266,35.8266,6400.0
2013-11-15 12:00:00,42.41,42.54,42.39,42.54,1000.0,35.7844,35.8941,35.7676,35.8941,1000.0
2013-11-15 12:30:00,42.57,42.58,42.51,42.51,1300.0,35.9194,35.9279,35.8688,35.8688,1300.0
2013-11-15 13:00:00,42.5,42.52,42.47,42.52,1000.0,35.8604,35.8772,35.8351,35.8772,1000.0
2013-11-15 13:30:00,42.54,42.58,42.5,42.58,1300.0,35.8941,35.9279,35.8604,35.9279,1300.0
2013-11-15 14:00:00,42.57,42.61,42.55,42.58,1200.0,35.9194,35.9532,35.9026,35.9279,1200.0
2013-11-15 14:30:00,42.58,42.67,42.58,42.64,2700.0,35.9279,36.0038,35.9279,35.9785,2700.0
2013-11-15 15:00:00,42.6,42.83,42.6,42.83,4800.0,35.9447,36.1388,35.9447,36.1388,4800.0
2013-11-15 15:30:00,42.81,42.82,42.75,42.78,5100.0,36.1219,36.1304,36.0713,36.0966,5100.0
2013-11-18 09:30:00,42.84,42.88,42.68,42.69,2900.0,36.1473,36.181,36.0122,36.0207,2900.0
2013-11-18 10:00:00,42.66,42.82,42.53,42.71,15800.0,35.9954,36.1304,35.8857,36.0376,15800.0
2013-11-18 10:30:00,42.69,42.81,42.66,42.71,2000.0,36.0207,36.1219,35.9954,36.0376,2000.0
2013-11-18 11:00:00,42.74,42.87,42.74,42.87,900.0,36.0629,36.1726,36.0629,36.1726,900.0
2013-11-18 11:30:00,42.89,42.89,42.75,42.75,2000.0,36.1894,36.1894,36.0713,36.0713,2000.0
2013-11-18 12:00:00,42.74,42.85,42.72,42.85,3400.0,36.0629,36.1557,36.046,36.1557,3400.0
2013-11-18 12:30:00,42.85,42.86,42.76,42.83,1700.0,36.1557,36.1641,36.0797,36.1388,1700.0
2013-11-18 13:00:00,42.8,42.86,42.74,42.8,9000.0,36.1135,36.1641,36.0629,36.1135,9000.0
2013-11-18 13:30:00,42.85,42.86,42.8,42.86,700.0,36.1557,36.1641,36.1135,36.1641,700.0
2013-11-18 14:00:00,42.84,42.99,42.84,42.97,2900.0,36.1473,36.2738,36.1473,36.2569,2900.0
2013-11-18 14:30:00,42.95,42.95,42.74,42.8,1200.0,36.2401,36.2401,36.0629,36.1135,1200.0
2013-11-18 15:00:00,42.76,42.76,42.48,42.51,2400.0,36.0797,36.0797,35.8435,35.8688,2400.0
2013-11-18 15:30:00,42.51,42.58,42.45,42.57,4700.0,35.8688,35.9279,35.8182,35.9194,4700.0
2013-11-19 09:30:00,42.54,42.54,42.47,42.47,300.0,35.8941,35.8941,35.8351,35.8351,300.0
2013-11-19 10:00:00,42.58,42.65,42.54,42.58,11400.0,35.9279,35.9869,35.8941,35.9279,11400.0
2013-11-19 10:30:00,42.6,42.61,42.53,42.61,2300.0,35.9447,35.9532,35.8857,35.9532,2300.0
2013-11-19 11:00:00,42.63,42.66,42.53,42.53,6500.0,35.9701,35.9954,35.8857,35.8857,6500.0
2013-11-19 11:30:00,42.48,42.48,42.44,42.48,1100.0,35.8435,35.8435,35.8097,35.8435,1100.0
2013-11-19 12:00:00,42.5,42.54,42.5,42.5,800.0,35.8604,35.8941,35.8604,35.8604,800.0
2013-11-19 12:30:00,42.47,42.47,42.47,42.47,100.0,35.8351,35.8351,35.8351,35.8351,100.0
2013-11-19 13:00:00,42.4,42.4,42.33,42.33,400.0,35.776,35.776,35.7169,35.7169,400.0
2013-11-19 13:30:00,42.25,42.31,42.19,42.19,6900.0,35.6494,35.7001,35.5988,35.5988,6900.0
2013-11-19 14:00:00,42.23,42.26,42.16,42.2,5800.0,35.6325,35.6579,35.5735,35.6072,5800.0
2013-11-19 14:30:00,42.2,42.28,42.2,42.28,700.0,35.6072,35.6747,35.6072,35.6747,700.0
2013-11-19 15:00:00,42.3,42.41,42.28,42.38,3700.0,35.6916,35.7844,35.6747,35.7591,3700.0
2013-11-19 15:30:00,42.37,42.37,42.2,42.25,2800.0,35.7507,35.7507,35.6072,35.6494,2800.0
2013-11-20 09:30:00,42.25,42.27,42.03,42.17,8600.0,35.6494,35.6663,35.4638,35.5819,8600.0
2013-11-20 10:00:00,42.19,42.41,42.17,42.35,2100.0,35.5988,35.7844,35.5819,35.7338,2100.0
2013-11-20 10:30:00,42.33,42.38,42.26,42.28,1200.0,35.7169,35.7591,35.6579,35.6747,1200.0
2013-11-20 11:00:00,42.21,42.38,42.21,42.38,600.0,35.6157,35.7591,35.6157,35.7591,600.0
2013-11-20 11:30:00,42.45,42.46,42.38,42.46,2300.0,35.8182,35.8266,35.7591,35.8266,2300.0
2013-11-20 12:00:00,42.44,42.56,42.44,42.55,3100.0,35.8097,35.911,35.8097,35.9026,3100.0
2013-11-20 12:30:00,42.53,42.59,42.5,42.5,3500.0,35.8857,35.9363,35.8604,35.8604,3500.0
2013-11-20 13:00:00,42.53,42.55,42.47,42.52,3700.0,35.8857,35.9026,35.8351,35.8772,3700.0
2013-11-20 13:30:00,42.52,42.58,42.48,42.5,2300.0,35.8772,35.9279,35.8435,35.8604,2300.0
2013-11-20 14:00:00,42.5,42.54,42.44,42.5,3500.0,35.8604,35.8941,35.8097,35.8604,3500.0
2013-11-20 14:30:00,42.49,42.53,42.42,42.42,3300.0,35.8519,35.8857,35.7929,35.7929,3300.0
2013-11-20 15:00:00,42.41,42.41,42.23,42.27,2300.0,35.7844,35.7844,35.6325,35.6663,2300.0
2013-11-20 15:30:00,42.25,42.37,42.23,42.36,6100.0,35.6494,35.7507,35.6325,35.7422,6100.0
2013-11-21 09:30:00,42.6,42.7,42.6,42.66,600.0,35.9447,36.0291,35.9447,35.9954,600.0
2013-11-21 10:00:00,42.76,42.93,42.68,42.93,12300.0,36.0797,36.2232,36.0122,36.2232,12300.0
2013-11-21 10:30:00,42.97,43.0,42.92,42.93,2400.0,36.2569,36.2823,36.2148,36.2232,2400.0
2013-11-21 11:00:00,42.97,42.97,42.85,42.86,4400.0,36.2569,36.2569,36.1557,36.1641,4400.0
2013-11-21 11:30:00,42.85,42.91,42.83,42.89,1400.0,36.1557,36.2063,36.1388,36.1894,1400.0
2013-11-21 12:00:00,42.89,42.9,42.87,42.88,2100.0,36.1894,36.1979,36.1726,36.181,2100.0
2013-11-21 12:30:00,42.88,42.91,42.84,42.84,1300.0,36.181,36.2063,36.1473,36.1473,1300.0
2013-11-21 13:00:00,42.83,42.93,42.82,42.9,3900.0,36.1388,36.2232,36.1304,36.1979,3900.0
2013-11-21 13:30:00,42.9,42.9,42.84,42.88,4400.0,36.1979,36.1979,36.1473,36.181,4400.0
2013-11-21 14:00:00,42.87,42.87,42.87,42.87,400.0,36.1726,36.1726,36.1726,36.1726,400.0
2013-11-21 14:30:00,42.88,42.91,42.87,42.87,2700.0,36.181,36.2063,36.1726,36.1726,2700.0
2013-11-21 15:00:00,42.85,42.88,42.85,42.88,1900.0,36.1557,36.181,36.1557,36.181,1900.0
2013-11-21 15:30:00,42.88,42.9,42.76,42.78,7200.0,36.181,36.1979,36.0797,36.0966,7200.0
2013-11-22 09:30:00,42.82,42.93,42.82,42.85,9100.0,36.1304,36.2232,36.1304,36.1557,9100.0
2013-11-22 10:00:00,42.87,42.99,42.85,42.96,1200.0,36.1726,36.2738,36.1557,36.2485,1200.0
2013-11-22 10:30:00,42.96,42.97,42.88,42.91,1600.0,36.2485,36.2569,36.181,36.2063,1600.0
2013-11-22 11:00:00,42.93,42.95,42.79,42.8,1400.0,36.2232,36.2401,36.1051,36.1135,1400.0
2013-11-22 11:30:00,42.76,42.81,42.76,42.81,300.0,36.0797,36.1219,36.0797,36.1219,300.0
2013-11-22 12:00:00,42.84,42.84,42.77,42.77,3300.0,36.1473,36.1473,36.0882,36.0882,3300.0
2013-11-22 12:30:00,42.77,42.77,42.77,42.77,0.0,36.0882,36.0882,36.0882,36.0882,0.0
2013-11-22 13:00:00,42.83,42.84,42.7,42.7,6200.0,36.1388,36.1473,36.0291,36.0291,6200.0
2013-11-22 13:30:00,42.72,42.72,42.65,42.65,500.0,36.046,36.046,35.9869,35.9869,500.0
2013-11-22 14:00:00,42.65,42.75,42.65,42.75,500.0,35.9869,36.0713,35.9869,36.0713,500.0
2013-11-22 14:30:00,42.8,42.84,42.8,42.8,1700.0,36.1135,36.1473,36.1135,36.1135,1700.0
2013-11-22 15:00:00,42.85,42.91,42.85,42.89,2600.0,36.1557,36.2063,36.1557,36.1894,2600.0
2013-11-22 15:30:00,42.87,42.92,42.85,42.88,7400.0,36.1726,36.2148,36.1557,36.181,7400.0
2013-11-25 09:30:00,42.92,42.97,42.92,42.92,700.0,36.2148,36.2569,36.2148,36.2148,700.0
2013-11-25 10:00:00,42.84,42.86,42.71,42.73,17400.0,36.1473,36.1641,36.0376,36.0544,17400.0
2013-11-25 10:30:00,42.77,42.88,42.76,42.88,900.0,36.0882,36.181,36.0797,36.181,900.0
2013-11-25 11:00:00,42.88,42.99,42.88,42.99,700.0,36.181,36.2738,36.181,36.2738,700.0
2013-11-25 11:30:00,42.95,42.97,42.94,42.97,1500.0,36.2401,36.2569,36.2316,36.2569,1500.0
2013-11-25 12:00:00,42.95,42.95,42.91,42.91,600.0,36.2401,36.2401,36.2063,36.2063,600.0
2013-11-25 12:30:00,42.89,42.93,42.89,42.93,500.0,36.1894,36.2232,36.1894,36.2232,500.0
2013-11-25 13:00:00,42.94,42.95,42.9,42.9,1200.0,36.2316,36.2401,36.1979,36.1979,1200.0
2013-11-25 13:30:00,42.95,42.96,42.95,42.95,400.0,36.2401,36.2485,36.2401,36.2401,400.0
2013-11-25 14:00:00,42.95,42.95,42.89,42.89,4900.0,36.2401,36.2401,36.1894,36.1894,4900.0
2013-11-25 14:30:00,42.89,42.89,42.86,42.88,300.0,36.1894,36.1894,36.1641,36.181,300.0
2013-11-25 15:00:00,42.87,42.89,42.4,42.41,11800.0,36.1726,36.1894,35.776,35.7844,11800.0
2013-11-25 15:30:00,42.45,42.63,42.45,42.63,7200.0,35.8182,35.9701,35.8182,35.9701,7200.0
2013-11-26 09:30:00,42.84,42.84,42.84,42.84,100.0,36.1473,36.1473,36.1473,36.1473,100.0
2013-11-26 10:00:00,42.87,42.87,42.73,42.85,800.0,36.1726,36.1726,36.0544,36.1557,800.0
2013-11-26 10:30:00,42.8,42.84,42.77,42.81,2000.0,36.1135,36.1473,36.0882,36.1219,2000.0
2013-11-26 11:00:00,42.85,42.85,42.79,42.84,1000.0,36.1557,36.1557,36.1051,36.1473,1000.0
2013-11-26 11:30:00,42.8,42.86,42.8,42.84,700.0,36.1135,36.1641,36.1135,36.1473,700.0
2013-11-26 12:00:00,42.83,42.85,42.82,42.82,2600.0,36.1388,36.1557,36.1304,36.1304,2600.0
2013-11-26 12:30:00,42.8,42.83,42.79,42.79,2000.0,36.1135,36.1388,36.1051,36.1051,2000.0
2013-11-26 13:00:00,42.77,42.83,42.77,42.83,800.0,36.0882,36.1388,36.0882,36.1388,800.0
2013-11-26 13:30:00,42.84,42.84,42.79,42.8,4000.0,36.1473,36.1473,36.1051,36.1135,4000.0
2013-11-26 14:00:00,42.8,42.82,42.78,42.8,1900.0,36.1135,36.1304,36.0966,36.1135,1900.0
2013-11-26 14:30:00,42.81,42.82,42.76,42.76,6600.0,36.1219,36.1304,36.0797,36.0797,6600.0
2013-11-26 15:00:00,42.79,42.84,42.79,42.82,700.0,36.1051,36.1473,36.1051,36.1304,700.0
2013-11-26 15:30:00,42.83,42.86,42.77,42.79,2900.0,36.1388,36.1641,36.0882,36.1051,2900.0
2013-11-27 09:30:00,42.82,42.85,42.72,42.85,500.0,36.1304,36.1557,36.046,36.1557,500.0
2013-11-27 10:00:00,42.9,42.98,42.9,42.97,300.0,36.1979,36.2654,36.1979,36.2569,300.0
2013-11-27 10:30:00,42.95,42.99,42.93,42.95,7700.0,36.2401,36.2738,36.2232,36.2401,7700.0
2013-11-27 11:00:00,42.94,42.95,42.89,42.93,1400.0,36.2316,36.2401,36.1894,36.2232,1400.0
2013-11-27 11:30:00,42.9,42.9,42.88,42.88,700.0,36.1979,36.1979,36.181,36.181,700.0
2013-11-27 12:00:00,42.87,42.87,42.79,42.79,600.0,36.1726,36.1726,36.1051,36.1051,600.0
2013-11-27 12:30:00,42.83,42.83,42.76,42.76,700.0,36.1388,36.1388,36.0797,36.0797,700.0
2013-11-27 13:00:00,42.73,42.73,42.73,42.73,400.0,36.0544,36.0544,36.0544,36.0544,400.0
2013-11-27 13:30:00,42.73,42.8,42.73,42.76,1300.0,36.0544,36.1135,36.0544,36.0797,1300.0
2013-11-27 14:00:00,42.78,42.79,42.75,42.79,1800.0,36.0966,36.1051,36.0713,36.1051,1800.0
2013-11-27 14:30:00,42.81,42.92,42.81,42.92,700.0,36.1219,36.2148,36.1219,36.2148,700.0
2013-11-27 15:00:00,42.89,42.91,42.88,42.9,1000.0,36.1894,36.2063,36.181,36.1979,1000.0
2013-11-27 15:30:00,42.94,42.95,42.8,42.8,4500.0,36.2316,36.2401,36.1135,36.1135,4500.0
2013-11-29 10:00:00,42.88,42.88,42.86,42.86,300.0,36.181,36.181,36.1641,36.1641,300.0
2013-11-29 10:30:00,42.85,42.85,42.83,42.83,300.0,36.1557,36.1557,36.1388,36.1388,300.0
2013-11-29 11:00:00,42.72,42.81,42.7,42.79,1400.0,36.046,36.1219,36.0291,36.1051,1400.0
2013-11-29 11:30:00,42.76,42.82,42.72,42.82,5300.0,36.0797,36.1304,36.046,36.1304,5300.0
2013-11-29 12:00:00,42.87,42.95,42.87,42.95,2200.0,36.1726,36.2401,36.1726,36.2401,2200.0
2013-11-29 12:30:00,42.99,42.99,42.85,42.91,3700.0,36.2738,36.2738,36.1557,36.2063,3700.0
2013-12-02 09:30:00,42.83,42.83,42.62,42.62,900.0,36.1388,36.1388,35.9616,35.9616,900.0
2013-12-02 10:00:00,42.61,42.88,42.61,42.87,3100.0,35.9532,36.181,35.9532,36.1726,3100.0
2013-12-02 10:30:00,42.9,43.02,42.9,43.01,10600.0,36.1979,36.2991,36.1979,36.2907,10600.0
2013-12-02 11:00:00,43.02,43.26,43.02,43.25,5400.0,36.2991,36.5016,36.2991,36.4932,5400.0
2013-12-02 11:30:00,43.25,43.54,43.25,43.54,4000.0,36.4932,36.7379,36.4932,36.7379,4000.0
2013-12-02 12:00:00,43.53,43.64,43.53,43.64,4800.0,36.7295,36.8223,36.7295,36.8223,4800.0
2013-12-02 12:30:00,43.65,43.78,43.59,43.76,6600.0,36.8307,36.9404,36.7801,36.9235,6600.0
2013-12-02 13:00:00,43.75,43.75,43.58,43.67,2300.0,36.9151,36.9151,36.7716,36.8476,2300.0
2013-12-02 13:30:00,43.66,43.67,43.48,43.54,5100.0,36.8391,36.8476,36.6873,36.7379,5100.0
2013-12-02 14:00:00,43.55,43.63,43.51,43.6,3600.0,36.7463,36.8138,36.7126,36.7885,3600.0
2013-12-02 14:30:00,43.61,43.63,43.59,43.63,1200.0,36.797,36.8138,36.7801,36.8138,1200.0
2013-12-02 15:00:00,43.66,43.66,43.53,43.53,2100.0,36.8391,36.8391,36.7295,36.7295,2100.0
2013-12-02 15:30:00,43.45,43.57,43.3,43.57,16900.0,36.662,36.7632,36.5354,36.7632,16900.0
2013-12-03 09:30:00,43.13,43.13,43.04,43.06,1200.0,36.3919,36.3919,36.316,36.3329,1200.0
2013-12-03 10:00:00,43.14,43.14,42.97,42.97,8500.0,36.4004,36.4004,36.2569,36.2569,8500.0
2013-12-03 10:30:00,42.96,43.2,42.96,43.14,2800.0,36.2485,36.451,36.2485,36.4004,2800.0
2013-12-03 11:00:00,43.16,43.16,42.91,43.0,2500.0,36.4173,36.4173,36.2063,36.2823,2500.0
2013-12-03 11:30:00,42.97,42.97,42.86,42.86,7200.0,36.2569,36.2569,36.1641,36.1641,7200.0
2013-12-03 12:00:00,42.86,42.88,42.79,42.84,6500.0,36.1641,36.181,36.1051,36.1473,6500.0
2013-12-03 12:30:00,42.78,42.81,42.73,42.73,3400.0,36.0966,36.1219,36.0544,36.0544,3400.0
2013-12-03 13:00:00,42.73,42.73,42.6,42.63,2300.0,36.0544,36.0544,35.9447,35.9701,2300.0
2013-12-03 13:30:00,42.63,42.7,42.62,42.7,2400.0,35.9701,36.0291,35.9616,36.0291,2400.0
2013-12-03 14:00:00,42.7,42.7,42.64,42.64,1600.0,36.0291,36.0291,35.9785,35.9785,1600.0
2013-12-03 14:30:00,42.64,42.76,42.64,42.75,5000.0,35.9785,36.0797,35.9785,36.0713,5000.0
2013-12-03 15:00:00,42.74,42.8,42.67,42.79,5100.0,36.0629,36.1135,36.0038,36.1051,5100.0
2013-12-03 15:30:00,42.81,43.1,42.81,43.04,16000.0,36.1219,36.3666,36.1219,36.316,16000.0
2013-12-04 09:30:00,43.25,43.25,42.97,42.98,700.0,36.4932,36.4932,36.2569,36.2654,700.0
2013-12-04 10:00:00,43.02,43.27,43.02,43.26,2100.0,36.2991,36.5101,36.2991,36.5016,2100.0
2013-12-04 10:30:00,43.19,43.24,43.15,43.24,6900.0,36.4426,36.4848,36.4088,36.4848,6900.0
2013-12-04 11:00:00,43.24,43.28,43.19,43.24,3000.0,36.4848,36.5185,36.4426,36.4848,3000.0
2013-12-04 11:30:00,43.25,43.28,43.21,43.24,2400.0,36.4932,36.5185,36.4594,36.4848,2400.0
2013-12-04 12:00:00,43.24,43.24,43.04,43.04,3400.0,36.4848,36.4848,36.316,36.316,3400.0
2013-12-04 12:30:00,43.02,43.05,42.95,42.95,3000.0,36.2991,36.3244,36.2401,36.2401,3000.0
2013-12-04 13:00:00,42.96,42.99,42.87,42.87,1500.0,36.2485,36.2738,36.1726,36.1726,1500.0
2013-12-04 13:30:00,42.85,42.87,42.7,42.85,4100.0,36.1557,36.1726,36.0291,36.1557,4100.0
2013-12-04 14:00:00,42.89,43.15,42.89,43.12,2100.0,36.1894,36.4088,36.1894,36.3835,2100.0
2013-12-04 14:30:00,43.11,43.28,43.11,43.24,5900.0,36.3751,36.5185,36.3751,36.4848,5900.0
2013-12-04 15:00:00,43.26,43.26,43.14,43.16,2000.0,36.5016,36.5016,36.4004,36.4173,2000.0
2013-12-04 15:30:00,43.15,43.28,43.12,43.28,6200.0,36.4088,36.5185,36.3835,36.5185,6200.0
2013-12-05 10:00:00,43.0,43.08,42.98,43.01,1300.0,36.2823,36.3498,36.2654,36.2907,1300.0
2013-12-05 10:30:00,42.91,42.97,42.88,42.96,6400.0,36.2063,36.2569,36.181,36.2485,6400.0
2013-12-05 11:00:00,42.88,42.98,42.88,42.98,2100.0,36.181,36.2654,36.181,36.2654,2100.0
2013-12-05 11:30:00,42.99,43.02,42.95,42.95,3100.0,36.2738,36.2991,36.2401,36.2401,3100.0
2013-12-05 12:00:00,42.98,43.12,42.98,43.12,6000.0,36.2654,36.3835,36.2654,36.3835,6000.0
2013-12-05 12:30:00,43.11,43.17,43.1,43.17,3000.0,36.3751,36.4257,36.3666,36.4257,3000.0
2013-12-05 13:00:00,43.24,43.24,43.15,43.15,4400.0,36.4848,36.4848,36.4088,36.4088,4400.0
2013-12-05 13:30:00,43.19,43.23,43.17,43.23,1000.0,36.4426,36.4763,36.4257,36.4763,1000.0
2013-12-05 14:00:00,43.25,43.25,43.19,43.24,1800.0,36.4932,36.4932,36.4426,36.4848,1800.0
2013-12-05 14:30:00,43.24,43.3,43.24,43.27,3300.0,36.4848,36.5354,36.4848,36.5101,3300.0
2013-12-05 15:00:00,43.24,43.27,43.21,43.21,5000.0,36.4848,36.5101,36.4594,36.4594,5000.0
2013-12-05 15:30:00,43.22,43.27,43.14,43.27,7400.0,36.4679,36.5101,36.4004,36.5101,7400.0
2013-12-06 09:30:00,43.66,43.66,43.44,43.53,1300.0,36.8391,36.8391,36.6535,36.7295,1300.0
2013-12-06 10:00:00,43.51,43.51,43.43,43.44,900.0,36.7126,36.7126,36.6451,36.6535,900.0
2013-12-06 10:30:00,43.47,43.61,43.43,43.6,5500.0,36.6788,36.797,36.6451,36.7885,5500.0
2013-12-06 11:00:00,43.6,43.77,43.6,43.76,3300.0,36.7885,36.932,36.7885,36.9235,3300.0
2013-12-06 11:30:00,43.77,43.82,43.76,43.82,1800.0,36.932,36.9741,36.9235,36.9741,1800.0
2013-12-06 12:00:00,43.84,43.84,43.72,43.75,1200.0,36.991,36.991,36.8898,36.9151,1200.0
2013-12-06 12:30:00,43.75,43.79,43.75,43.78,1100.0,36.9151,36.9488,36.9151,36.9404,1100.0
2013-12-06 13:00:00,43.79,43.8,43.68,43.78,2900.0,36.9488,36.9573,36.856,36.9404,2900.0
2013-12-06 13:30:00,43.78,43.88,43.78,43.88,900.0,36.9404,37.0248,36.9404,37.0248,900.0
2013-12-06 14:00:00,43.82,43.82,43.72,43.72,6400.0,36.9741,36.9741,36.8898,36.8898,6400.0
2013-12-06 14:30:00,43.7,43.71,43.65,43.66,1100.0,36.8729,36.8813,36.8307,36.8391,1100.0
2013-12-06 15:00:00,43.69,43.7,43.57,43.58,2000.0,36.8645,36.8729,36.7632,36.7716,2000.0
2013-12-06 15:30:00,43.63,43.76,43.59,43.76,10400.0,36.8138,36.9235,36.7801,36.9235,10400.0
2013-12-09 09:30:00,43.79,43.93,43.78,43.93,1200.0,36.9488,37.067,36.9404,37.067,1200.0
2013-12-09 10:00:00,43.96,43.96,43.62,43.67,8700.0,37.0923,37.0923,36.8054,36.8476,8700.0
2013-12-09 10:30:00,43.66,43.76,43.66,43.68,2900.0,36.8391,36.9235,36.8391,36.856,2900.0
2013-12-09 11:00:00,43.74,43.82,43.71,43.79,1800.0,36.9066,36.9741,36.8813,36.9488,1800.0
2013-12-09 11:30:00,43.76,43.85,43.75,43.85,4200.0,36.9235,36.9995,36.9151,36.9995,4200.0
2013-12-09 12:00:00,43.91,43.92,43.76,43.76,6600.0,37.0501,37.0585,36.9235,36.9235,6600.0
2013-12-09 12:30:00,43.74,43.9,43.73,43.87,2600.0,36.9066,37.0417,36.8982,37.0163,2600.0
2013-12-09 13:00:00,43.88,43.9,43.81,43.88,5000.0,37.0248,37.0417,36.9657,37.0248,5000.0
2013-12-09 13:30:00,43.9,43.94,43.88,43.89,3600.0,37.0417,37.0754,37.0248,37.0332,3600.0
2013-12-09 14:00:00,43.89,43.96,43.87,43.95,11000.0,37.0332,37.0923,37.0163,37.0838,11000.0
2013-12-09 14:30:00,43.95,43.98,43.85,43.85,3600.0,37.0838,37.1092,36.9995,36.9995,3600.0
2013-12-09 15:00:00,43.83,43.92,43.79,43.79,6600.0,36.9826,37.0585,36.9488,36.9488,6600.0
2013-12-09 15:30:00,43.8,44.0,43.8,43.98,14000.0,36.9573,37.126,36.9573,37.1092,14000.0
2013-12-10 09:30:00,43.49,43.96,43.49,43.86,1400.0,36.6957,37.0923,36.6957,37.0079,1400.0
2013-12-10 10:00:00,43.85,44.07,43.85,44.05,4100.0,36.9995,37.1851,36.9995,37.1682,4100.0
2013-12-10 10:30:00,44.06,44.07,44.01,44.06,2800.0,37.1767,37.1851,37.1345,37.1767,2800.0
2013-12-10 11:00:00,44.07,44.07,43.79,43.79,8700.0,37.1851,37.1851,36.9488,36.9488,8700.0
2013-12-10 11:30:00,43.79,43.79,43.68,43.71,6200.0,36.9488,36.9488,36.856,36.8813,6200.0
2013-12-10 12:00:00,43.7,43.94,43.67,43.94,9900.0,36.8729,37.0754,36.8476,37.0754,9900.0
2013-12-10 12:30:00,43.94,44.0,43.94,43.97,2500.0,37.0754,37.126,37.0754,37.1007,2500.0
2013-12-10 13:00:00,43.99,44.09,43.99,44.05,1700.0,37.1176,37.202,37.1176,37.1682,1700.0
2013-12-10 13:30:00,44.05,44.14,43.98,44.03,2200.0,37.1682,37.2442,37.1092,37.1513,2200.0
2013-12-10 14:00:00,44.08,44.1,43.98,44.0,1800.0,37.1935,37.2104,37.1092,37.126,1800.0
2013-12-10 14:30:00,44.0,44.04,43.95,43.99,1700.0,37.126,37.1598,37.0838,37.1176,1700.0
2013-12-10 15:00:00,43.97,43.97,43.84,43.85,4000.0,37.1007,37.1007,36.991,36.9995,4000.0
2013-12-10 15:30:00,43.88,43.88,43.73,43.77,8700.0,37.0248,37.0248,36.8982,36.932,8700.0
2013-12-11 09:30:00,43.78,43.78,43.63,43.77,1800.0,36.9404,36.9404,36.8138,36.932,1800.0
2013-12-11 10:00:00,43.75,43.78,43.65,43.65,2900.0,36.9151,36.9404,36.8307,36.8307,2900.0
2013-12-11 10:30:00,43.66,43.7,43.62,43.66,8000.0,36.8391,36.8729,36.8054,36.8391,8000.0
2013-12-11 11:00:00,43.63,43.75,43.61,43.63,2300.0,36.8138,36.9151,36.797,36.8138,2300.0
2013-12-11 11:30:00,43.63,43.67,43.52,43.59,2700.0,36.8138,36.8476,36.721,36.7801,2700.0
2013-12-11 12:00:00,43.59,43.59,43.37,43.38,10000.0,36.7801,36.7801,36.5945,36.6029,10000.0
2013-12-11 12:30:00,43.39,43.39,43.38,43.38,500.0,36.6113,36.6113,36.6029,36.6029,500.0
2013-12-11 13:00:00,43.38,43.51,43.38,43.5,1200.0,36.6029,36.7126,36.6029,36.7041,1200.0
2013-12-11 13:30:00,43.52,43.77,43.5,43.77,1100.0,36.721,36.932,36.7041,36.932,1100.0
2013-12-11 14:00:00,43.76,43.76,43.65,43.7,2800.0,36.9235,36.9235,36.8307,36.8729,2800.0
2013-12-11 14:30:00,43.7,43.7,43.61,43.61,4300.0,36.8729,36.8729,36.797,36.797,4300.0
2013-12-11 15:00:00,43.61,43.64,43.48,43.49,3400.0,36.797,36.8223,36.6873,36.6957,3400.0
2013-12-11 15:30:00,43.49,43.51,43.43,43.46,10600.0,36.6957,36.7126,36.6451,36.6704,10600.0
2013-12-12 09:30:00,43.37,43.5,43.37,43.44,2200.0,36.5945,36.7041,36.5945,36.6535,2200.0
2013-12-12 10:00:00,43.47,43.49,43.36,43.39,5600.0,36.6788,36.6957,36.586,36.6113,5600.0
2013-12-12 10:30:00,43.38,43.38,43.27,43.38,14600.0,36.6029,36.6029,36.5101,36.6029,14600.0
2013-12-12 11:00:00,43.41,43.48,43.41,43.45,3300.0,36.6282,36.6873,36.6282,36.662,3300.0
2013-12-12 11:30:00,43.49,43.5,43.45,43.47,1900.0,36.6957,36.7041,36.662,36.6788,1900.0
2013-12-12 12:00:00,43.45,43.45,43.27,43.27,900.0,36.662,36.662,36.5101,36.5101,900.0
2013-12-12 12:30:00,43.26,43.26,43.15,43.2,2100.0,36.5016,36.5016,36.4088,36.451,2100.0
2013-12-12 13:00:00,43.28,43.28,43.26,43.28,700.0,36.5185,36.5185,36.5016,36.5185,700.0
2013-12-12 13:30:00,43.32,43.37,43.3,43.37,1900.0,36.5523,36.5945,36.5354,36.5945,1900.0
2013-12-12 14:00:00,43.42,43.43,43.4,43.4,1000.0,36.6366,36.6451,36.6198,36.6198,1000.0
2013-12-12 14:30:00,43.39,43.42,43.36,43.42,1600.0,36.6113,36.6366,36.586,36.6366,1600.0
2013-12-12 15:00:00,43.43,43.44,43.35,43.37,2700.0,36.6451,36.6535,36.5776,36.5945,2700.0
2013-12-12 15:30:00,43.35,43.35,43.22,43.31,5300.0,36.5776,36.5776,36.4679,36.5438,5300.0
2013-12-13 09:30:00,44.2,44.58,43.98,44.02,10800.0,37.2948,37.6154,37.1092,37.1429,10800.0
2013-12-13 10:00:00,44.04,44.15,43.84,43.89,4300.0,37.1598,37.2526,36.991,37.0332,4300.0
2013-12-13 10:30:00,43.86,43.86,43.66,43.66,5800.0,37.0079,37.0079,36.8391,36.8391,5800.0
2013-12-13 11:00:00,43.68,43.82,43.65,43.77,5500.0,36.856,36.9741,36.8307,36.932,5500.0
2013-12-13 11:30:00,43.73,43.98,43.73,43.96,3000.0,36.8982,37.1092,36.8982,37.0923,3000.0
2013-12-13 12:00:00,43.99,44.01,43.91,43.95,2700.0,37.1176,37.1345,37.0501,37.0838,2700.0
2013-12-13 12:30:00,44.03,44.03,43.94,43.94,4000.0,37.1513,37.1513,37.0754,37.0754,4000.0
2013-12-13 13:00:00,43.93,43.96,43.88,43.89,5300.0,37.067,37.0923,37.0248,37.0332,5300.0
2013-12-13 13:30:00,43.87,43.93,43.85,43.85,6400.0,37.0163,37.067,36.9995,36.9995,6400.0
2013-12-13 14:00:00,43.88,43.93,43.84,43.93,6600.0,37.0248,37.067,36.991,37.067,6600.0
2013-12-13 14:30:00,43.94,43.95,43.88,43.89,4500.0,37.0754,37.0838,37.0248,37.0332,4500.0
2013-12-13 15:00:00,43.88,44.05,43.88,44.05,3300.0,37.0248,37.1682,37.0248,37.1682,3300.0
2013-12-13 15:30:00,44.05,44.16,43.96,43.96,17900.0,37.1682,37.261,37.0923,37.0923,17900.0
2013-12-16 09:30:00,44.31,44.48,44.24,44.48,1600.0,37.3876,37.531,37.3285,37.531,1600.0
2013-12-16 10:00:00,44.53,44.53,44.38,44.42,4400.0,37.5732,37.5732,37.4467,37.4804,4400.0
2013-12-16 10:30:00,44.37,44.37,44.28,44.29,4500.0,37.4382,37.4382,37.3623,37.3707,4500.0
2013-12-16 11:00:00,44.29,44.35,44.25,44.32,6500.0,37.3707,37.4213,37.337,37.396,6500.0
2013-12-16 11:30:00,44.32,44.44,44.32,44.44,1400.0,37.396,37.4973,37.396,37.4973,1400.0
2013-12-16 12:00:00,44.45,44.46,44.38,44.44,4300.0,37.5057,37.5142,37.4467,37.4973,4300.0
2013-12-16 12:30:00,44.47,44.47,44.41,44.42,4600.0,37.5226,37.5226,37.472,37.4804,4600.0
2013-12-16 13:00:00,44.43,44.45,44.38,44.42,1800.0,37.4889,37.5057,37.4467,37.4804,1800.0
2013-12-16 13:30:00,44.43,44.54,44.42,44.46,2800.0,37.4889,37.5817,37.4804,37.5142,2800.0
2013-12-16 14:00:00,44.43,44.47,44.39,44.39,6700.0,37.4889,37.5226,37.4551,37.4551,6700.0
2013-12-16 14:30:00,44.39,44.39,44.23,44.32,11700.0,37.4551,37.4551,37.3201,37.396,11700.0
2013-12-16 15:00:00,44.34,44.4,44.32,44.37,4800.0,37.4129,37.4635,37.396,37.4382,4800.0
2013-12-16 15:30:00,44.37,44.4,44.25,44.33,13700.0,37.4382,37.4635,37.337,37.4045,13700.0
2013-12-17 09:30:00,44.25,44.33,44.2,44.33,2400.0,37.337,37.4045,37.2948,37.4045,2400.0
2013-12-17 10:00:00,44.35,44.35,44.27,44.35,1300.0,37.4213,37.4213,37.3538,37.4213,1300.0
2013-12-17 10:30:00,44.27,44.43,44.24,44.35,3000.0,37.3538,37.4889,37.3285,37.4213,3000.0
2013-12-17 11:00:00,44.27,44.27,44.07,44.08,4100.0,37.3538,37.3538,37.1851,37.1935,4100.0
2013-12-17 11:30:00,44.12,44.28,44.09,44.28,1500.0,37.2273,37.3623,37.202,37.3623,1500.0
2013-12-17 12:00:00,44.25,44.32,44.24,44.28,1200.0,37.337,37.396,37.3285,37.3623,1200.0
2013-12-17 12:30:00,44.29,44.42,44.29,44.38,1900.0,37.3707,37.4804,37.3707,37.4467,1900.0
2013-12-17 13:00:00,44.36,44.39,44.35,44.35,1300.0,37.4298,37.4551,37.4213,37.4213,1300.0
2013-12-17 13:30:00,44.37,44.47,44.37,44.41,2300.0,37.4382,37.5226,37.4382,37.472,2300.0
2013-12-17 14:00:00,44.41,44.5,44.41,44.49,3000.0,37.472,37.5479,37.472,37.5395,3000.0
2013-12-17 14:30:00,44.5,44.52,44.45,44.45,6100.0,37.5479,37.5648,37.5057,37.5057,6100.0
2013-12-17 15:00:00,44.44,44.48,44.43,44.44,2600.0,37.4973,37.531,37.4889,37.4973,2600.0
2013-12-17 15:30:00,44.44,44.5,44.36,44.36,9900.0,37.4973,37.5479,37.4298,37.4298,9900.0
2013-12-18 09:30:00,44.48,44.77,44.46,44.7,5700.0,37.531,37.7757,37.5142,37.7167,5700.0
2013-12-18 10:00:00,44.71,44.72,44.58,44.58,3800.0,37.7251,37.7335,37.6154,37.6154,3800.0
2013-12-18 10:30:00,44.57,44.58,44.41,44.49,5300.0,37.607,37.6154,37.472,37.5395,5300.0
2013-12-18 11:00:00,44.5,44.5,44.27,44.29,3900.0,37.5479,37.5479,37.3538,37.3707,3900.0
2013-12-18 11:30:00,44.28,44.29,44.26,44.27,1300.0,37.3623,37.3707,37.3454,37.3538,1300.0
2013-12-18 12:00:00,44.28,44.32,44.27,44.27,1300.0,37.3623,37.396,37.3538,37.3538,1300.0
2013-12-18 12:30:00,44.27,44.28,44.25,44.26,1800.0,37.3538,37.3623,37.337,37.3454,1800.0
2013-12-18 13:00:00,44.25,44.44,44.16,44.44,28000.0,37.337,37.4973,37.261,37.4973,28000.0
2013-12-18 13:30:00,44.44,44.5,44.33,44.49,1500.0,37.4973,37.5479,37.4045,37.5395,1500.0
2013-12-18 14:00:00,44.51,44.83,44.31,44.77,4000.0,37.5564,37.8264,37.3876,37.7757,4000.0
2013-12-18 14:30:00,44.85,45.08,44.85,45.07,5600.0,37.8432,38.0373,37.8432,38.0289,5600.0
2013-12-18 15:00:00,45.06,45.35,45.06,45.26,7100.0,38.0204,38.2651,38.0204,38.1892,7100.0
2013-12-18 15:30:00,45.28,45.42,45.27,45.42,10900.0,38.2061,38.3242,38.1976,38.3242,10900.0
2013-12-19 09:30:00,45.37,45.38,45.2,45.29,1500.0,38.282,38.2904,38.1386,38.2145,1500.0
2013-12-19 10:00:00,45.24,45.31,45.24,45.24,2200.0,38.1723,38.2314,38.1723,38.1723,2200.0
2013-12-19 10:30:00,45.28,45.33,45.22,45.23,13800.0,38.2061,38.2482,38.1554,38.1639,13800.0
2013-12-19 11:00:00,45.24,45.26,45.22,45.25,1600.0,38.1723,38.1892,38.1554,38.1807,1600.0
2013-12-19 11:30:00,45.25,45.28,45.24,45.24,1600.0,38.1807,38.2061,38.1723,38.1723,1600.0
2013-12-19 12:00:00,45.23,45.25,45.2,45.24,6400.0,38.1639,38.1807,38.1386,38.1723,6400.0
2013-12-19 12:30:00,45.26,45.29,45.26,45.26,1400.0,38.1892,38.2145,38.1892,38.1892,1400.0
2013-12-19 13:00:00,45.25,45.32,45.24,45.25,2800.0,38.1807,38.2398,38.1723,38.1807,2800.0
2013-12-19 13:30:00,45.25,45.25,45.22,45.24,900.0,38.1807,38.1807,38.1554,38.1723,900.0
2013-12-19 14:00:00,45.24,45.25,45.23,45.23,2400.0,38.1723,38.1807,38.1639,38.1639,2400.0
2013-12-19 14:30:00,45.22,45.22,45.14,45.15,2600.0,38.1554,38.1554,38.0879,38.0964,2600.0
2013-12-19 15:00:00,45.12,45.17,45.05,45.05,7900.0,38.0711,38.1132,38.012,38.012,7900.0
2013-12-19 15:30:00,45.04,45.26,45.02,45.23,16000.0,38.0036,38.1892,37.9867,38.1639,16000.0
2013-12-20 09:30:00,45.32,45.32,45.32,45.32,100.0,38.2398,38.2398,38.2398,38.2398,100.0
2013-12-20 10:00:00,45.32,45.39,45.29,45.39,2800.0,38.2398,38.2989,38.2145,38.2989,2800.0
2013-12-20 10:30:00,45.33,45.47,45.33,45.47,4700.0,38.2482,38.3664,38.2482,38.3664,4700.0
2013-12-20 11:00:00,45.48,45.55,45.48,45.53,1000.0,38.3748,38.4339,38.3748,38.417,1000.0
2013-12-20 11:30:00,45.56,45.62,45.51,45.62,1500.0,38.4423,38.4929,38.4001,38.4929,1500.0
2013-12-20 12:00:00,45.63,45.64,45.6,45.6,1300.0,38.5014,38.5098,38.4761,38.4761,1300.0
2013-12-20 12:30:00,45.59,45.6,45.52,45.55,1000.0,38.4676,38.4761,38.4086,38.4339,1000.0
2013-12-20 13:00:00,45.55,45.57,45.52,45.57,1300.0,38.4339,38.4508,38.4086,38.4508,1300.0
2013-12-20 13:30:00,45.55,45.57,45.52,45.57,1000.0,38.4339,38.4508,38.4086,38.4508,1000.0
2013-12-20 14:00:00,45.6,45.64,45.56,45.64,1300.0,38.4761,38.5098,38.4423,38.5098,1300.0
2013-12-20 14:30:00,45.63,45.63,45.56,45.56,4900.0,38.5014,38.5014,38.4423,38.4423,4900.0
2013-12-20 15:00:00,45.56,45.71,45.55,45.69,12100.0,38.4423,38.5689,38.4339,38.552,12100.0
2013-12-20 15:30:00,45.7,45.9,45.7,45.87,20300.0,38.5604,38.7292,38.5604,38.7039,20300.0
2013-12-23 09:30:00,45.99,46.17,45.9,46.17,1400.0,38.8051,38.957,38.7292,38.957,1400.0
2013-12-23 10:00:00,46.22,46.5,46.22,46.5,2800.0,38.9992,39.2355,38.9992,39.2355,2800.0
2013-12-23 10:30:00,46.47,46.57,46.46,46.5,2000.0,39.2101,39.2945,39.2017,39.2355,2000.0
2013-12-23 11:00:00,46.5,46.59,46.49,46.55,2100.0,39.2355,39.3114,39.227,39.2777,2100.0
2013-12-23 11:30:00,46.6,46.65,46.6,46.63,1500.0,39.3198,39.362,39.3198,39.3452,1500.0
2013-12-23 12:00:00,46.62,46.72,46.58,46.69,34500.0,39.3367,39.4211,39.303,39.3958,34500.0
2013-12-23 12:30:00,46.68,46.82,46.68,46.77,3000.0,39.3873,39.5055,39.3873,39.4633,3000.0
2013-12-23 13:00:00,46.75,46.75,46.66,46.66,1600.0,39.4464,39.4464,39.3705,39.3705,1600.0
2013-12-23 13:30:00,46.66,46.72,46.57,46.65,3000.0,39.3705,39.4211,39.2945,39.362,3000.0
2013-12-23 14:00:00,46.64,46.68,46.61,46.67,2700.0,39.3536,39.3873,39.3283,39.3789,2700.0
2013-12-23 14:30:00,46.68,46.77,46.65,46.66,6100.0,39.3873,39.4633,39.362,39.3705,6100.0
2013-12-23 15:00:00,46.68,46.72,46.64,46.68,3900.0,39.3873,39.4211,39.3536,39.3873,3900.0
2013-12-23 15:30:00,46.7,46.76,46.66,46.69,6500.0,39.4042,39.4548,39.3705,39.3958,6500.0
2013-12-24 09:30:00,46.75,46.81,46.49,46.74,1600.0,39.4464,39.497,39.227,39.438,1600.0
2013-12-24 10:00:00,46.8,46.85,46.75,46.81,1900.0,39.4886,39.5308,39.4464,39.497,1900.0
2013-12-24 10:30:00,46.8,46.8,46.69,46.69,800.0,39.4886,39.4886,39.3958,39.3958,800.0
2013-12-24 11:00:00,46.7,46.7,46.57,46.57,2500.0,39.4042,39.4042,39.2945,39.2945,2500.0
2013-12-24 11:30:00,46.58,46.65,46.56,46.64,3500.0,39.303,39.362,39.2861,39.3536,3500.0
2013-12-24 12:00:00,46.65,46.72,46.55,46.64,4000.0,39.362,39.4211,39.2777,39.3536,4000.0
2013-12-24 12:30:00,46.59,46.75,46.59,46.75,3300.0,39.3114,39.4464,39.3114,39.4464,3300.0
2013-12-26 09:30:00,46.84,46.84,46.72,46.76,2500.0,39.5223,39.5223,39.4211,39.4548,2500.0
2013-12-26 10:00:00,46.75,47.0,46.71,47.0,1000.0,39.4464,39.6573,39.4127,39.6573,1000.0
2013-12-26 10:30:00,47.0,47.0,46.94,47.0,900.0,39.6573,39.6573,39.6067,39.6573,900.0
2013-12-26 11:00:00,46.98,47.11,46.95,47.09,1600.0,39.6405,39.7502,39.6152,39.7333,1600.0
2013-12-26 11:30:00,47.06,47.11,47.04,47.06,1400.0,39.708,39.7502,39.6911,39.708,1400.0
2013-12-26 12:00:00,47.0,47.1,47.0,47.1,1300.0,39.6573,39.7417,39.6573,39.7417,1300.0
2013-12-26 12:30:00,47.09,47.12,47.01,47.12,1900.0,39.7333,39.7586,39.6658,39.7586,1900.0
2013-12-26 13:00:00,47.07,47.1,47.03,47.04,3300.0,39.7164,39.7417,39.6827,39.6911,3300.0
2013-12-26 13:30:00,47.01,47.09,46.99,47.09,1400.0,39.6658,39.7333,39.6489,39.7333,1400.0
2013-12-26 14:00:00,47.06,47.11,47.03,47.11,1500.0,39.708,39.7502,39.6827,39.7502,1500.0
2013-12-26 14:30:00,47.1,47.14,47.1,47.14,2600.0,39.7417,39.7755,39.7417,39.7755,2600.0
2013-12-26 15:00:00,47.14,47.18,47.11,47.18,2700.0,39.7755,39.8092,39.7502,39.8092,2700.0
2013-12-26 15:30:00,47.19,47.2,47.1,47.2,9300.0,39.8177,39.8261,39.7417,39.8261,9300.0
2013-12-27 09:30:00,47.2,47.2,47.15,47.16,600.0,39.8261,39.8261,39.7839,39.7924,600.0
2013-12-27 10:00:00,47.18,47.25,47.1,47.12,3000.0,39.8092,39.8683,39.7417,39.7586,3000.0
2013-12-27 10:30:00,47.16,47.22,47.07,47.07,1800.0,39.7924,39.843,39.7164,39.7164,1800.0
2013-12-27 11:00:00,47.06,47.14,47.03,47.03,1600.0,39.708,39.7755,39.6827,39.6827,1600.0
2013-12-27 11:30:00,47.07,47.08,46.97,46.99,1500.0,39.7164,39.7249,39.632,39.6489,1500.0
2013-12-27 12:00:00,47.0,47.02,46.99,46.99,1300.0,39.6573,39.6742,39.6489,39.6489,1300.0
2013-12-27 12:30:00,46.98,46.99,46.95,46.98,1800.0,39.6405,39.6489,39.6152,39.6405,1800.0
2013-12-27 13:00:00,47.0,47.0,46.86,46.86,2600.0,39.6573,39.6573,39.5392,39.5392,2600.0
2013-12-27 13:30:00,46.85,46.86,46.8,46.81,2000.0,39.5308,39.5392,39.4886,39.497,2000.0
2013-12-27 14:00:00,46.78,46.8,46.74,46.79,1300.0,39.4717,39.4886,39.438,39.4802,1300.0
2013-12-27 14:30:00,46.82,46.82,46.75,46.76,1300.0,39.5055,39.5055,39.4464,39.4548,1300.0
2013-12-27 15:00:00,46.74,46.83,46.74,46.8,2200.0,39.438,39.5139,39.438,39.4886,2200.0
2013-12-27 15:30:00,46.79,46.97,46.79,46.96,5900.0,39.4802,39.632,39.4802,39.6236,5900.0
2013-12-30 09:30:00,47.06,47.06,46.7,46.76,1700.0,39.708,39.708,39.4042,39.4548,1700.0
2013-12-30 10:00:00,46.84,46.95,46.79,46.91,1000.0,39.5223,39.6152,39.4802,39.5814,1000.0
2013-12-30 10:30:00,46.88,46.95,46.86,46.86,600.0,39.5561,39.6152,39.5392,39.5392,600.0
2013-12-30 11:00:00,46.88,46.95,46.88,46.95,600.0,39.5561,39.6152,39.5561,39.6152,600.0
2013-12-30 11:30:00,46.92,46.97,46.89,46.97,600.0,39.5898,39.632,39.5645,39.632,600.0
2013-12-30 12:00:00,47.02,47.03,46.95,47.0,1400.0,39.6742,39.6827,39.6152,39.6573,1400.0
2013-12-30 12:30:00,46.95,47.0,46.95,47.0,1100.0,39.6152,39.6573,39.6152,39.6573,1100.0
2013-12-30 13:00:00,46.96,47.0,46.96,47.0,1000.0,39.6236,39.6573,39.6236,39.6573,1000.0
2013-12-30 13:30:00,46.96,46.99,46.96,46.97,500.0,39.6236,39.6489,39.6236,39.632,500.0
2013-12-30 14:00:00,46.96,47.0,46.96,46.99,600.0,39.6236,39.6573,39.6236,39.6489,600.0
2013-12-30 14:30:00,47.0,47.02,47.0,47.02,400.0,39.6573,39.6742,39.6573,39.6742,400.0
2013-12-30 15:00:00,47.01,47.01,46.92,46.92,2200.0,39.6658,39.6658,39.5898,39.5898,2200.0
2013-12-30 15:30:00,46.91,47.04,46.88,47.04,7900.0,39.5814,39.6911,39.5561,39.6911,7900.0
2013-12-31 09:30:00,47.48,47.5,47.22,47.46,3100.0,40.0624,40.0792,39.843,40.0455,3100.0
2013-12-31 10:00:00,47.5,47.5,47.14,47.22,5100.0,40.0792,40.0792,39.7755,39.843,5100.0
2013-12-31 10:30:00,47.19,47.31,47.17,47.27,1100.0,39.8177,39.9189,39.8008,39.8852,1100.0
2013-12-31 11:00:00,47.28,47.38,47.27,47.38,5700.0,39.8936,39.978,39.8852,39.978,5700.0
2013-12-31 11:30:00,47.37,47.37,47.27,47.33,3800.0,39.9695,39.9695,39.8852,39.9358,3800.0
2013-12-31 12:00:00,47.35,47.45,47.33,47.45,1700.0,39.9527,40.037,39.9358,40.037,1700.0
2013-12-31 12:30:00,47.42,47.42,47.33,47.39,1200.0,40.0117,40.0117,39.9358,39.9864,1200.0
2013-12-31 13:00:00,47.38,47.38,47.23,47.23,2300.0,39.978,39.978,39.8514,39.8514,2300.0
2013-12-31 13:30:00,47.26,47.32,47.23,47.23,1500.0,39.8767,39.9274,39.8514,39.8514,1500.0
2013-12-31 14:00:00,47.25,47.25,47.19,47.21,1400.0,39.8683,39.8683,39.8177,39.8345,1400.0
2013-12-31 14:30:00,47.19,47.19,46.85,46.85,5200.0,39.8177,39.8177,39.5308,39.5308,5200.0
2013-12-31 15:00:00,46.85,46.91,46.82,46.86,4500.0,39.5308,39.5814,39.5055,39.5392,4500.0
2013-12-31 15:30:00,46.84,47.05,46.84,47.05,10700.0,39.5223,39.6995,39.5223,39.6995,10700.0
2014-01-02 09:30:00,46.9,46.98,46.79,46.89,1600.0,39.573,39.6405,39.4802,39.5645,1600.0
2014-01-02 10:00:00,46.86,47.01,46.67,46.84,7500.0,39.5392,39.6658,39.3789,39.5223,7500.0
2014-01-02 10:30:00,46.83,46.83,46.66,46.66,2200.0,39.5139,39.5139,39.3705,39.3705,2200.0
2014-01-02 11:00:00,46.56,46.58,46.51,46.51,2400.0,39.2861,39.303,39.2439,39.2439,2400.0
2014-01-02 11:30:00,46.5,46.5,46.39,46.39,2400.0,39.2355,39.2355,39.1426,39.1426,2400.0
2014-01-02 12:00:00,46.3,46.32,46.27,46.27,1200.0,39.0667,39.0836,39.0414,39.0414,1200.0
2014-01-02 12:30:00,46.27,46.49,46.27,46.36,4900.0,39.0414,39.227,39.0414,39.1173,4900.0
2014-01-02 13:00:00,46.35,46.39,46.29,46.36,2100.0,39.1089,39.1426,39.0583,39.1173,2100.0
2014-01-02 13:30:00,46.34,46.36,46.29,46.31,4600.0,39.1005,39.1173,39.0583,39.0751,4600.0
2014-01-02 14:00:00,46.31,46.62,46.31,46.46,10300.0,39.0751,39.3367,39.0751,39.2017,10300.0
2014-01-02 14:30:00,46.45,46.58,46.42,46.54,3900.0,39.1933,39.303,39.168,39.2692,3900.0
2014-01-02 15:00:00,46.54,46.89,46.54,46.86,7500.0,39.2692,39.5645,39.2692,39.5392,7500.0
2014-01-02 15:30:00,46.87,47.2,46.85,47.12,18100.0,39.5477,39.8261,39.5308,39.7586,18100.0
2014-01-03 09:30:00,47.24,47.51,47.24,47.51,6800.0,39.8599,40.0877,39.8599,40.0877,6800.0
2014-01-03 10:00:00,47.55,47.62,47.37,47.38,8700.0,40.1214,40.1805,39.9695,39.978,8700.0
2014-01-03 10:30:00,47.46,47.53,47.22,47.48,6500.0,40.0455,40.1045,39.843,40.0624,6500.0
2014-01-03 11:00:00,47.46,47.49,47.37,47.37,6100.0,40.0455,40.0708,39.9695,39.9695,6100.0
2014-01-03 11:30:00,47.36,47.41,47.27,47.27,3000.0,39.9611,40.0033,39.8852,39.8852,3000.0
2014-01-03 12:00:00,47.26,47.5,47.25,47.49,3900.0,39.8767,40.0792,39.8683,40.0708,3900.0
2014-01-03 12:30:00,47.51,47.54,47.49,47.49,3700.0,40.0877,40.113,40.0708,40.0708,3700.0
2014-01-03 13:00:00,47.5,47.53,47.41,47.44,4100.0,40.0792,40.1045,40.0033,40.0286,4100.0
2014-01-03 13:30:00,47.47,47.54,47.44,47.52,3400.0,40.0539,40.113,40.0286,40.0961,3400.0
2014-01-03 14:00:00,47.51,47.53,47.39,47.4,7600.0,40.0877,40.1045,39.9864,39.9949,7600.0
2014-01-03 14:30:00,47.39,47.54,47.37,47.53,3600.0,39.9864,40.113,39.9695,40.1045,3600.0
2014-01-03 15:00:00,47.52,47.55,47.46,47.54,4800.0,40.0961,40.1214,40.0455,40.113,4800.0
2014-01-03 15:30:00,47.54,47.63,47.51,47.52,8400.0,40.113,40.1889,40.0877,40.0961,8400.0
2014-01-06 09:30:00,47.6,47.85,47.6,47.66,12300.0,40.1636,40.3746,40.1636,40.2142,12300.0
2014-01-06 10:00:00,47.67,47.71,47.63,47.71,500.0,40.2227,40.2564,40.1889,40.2564,500.0
2014-01-06 10:30:00,47.75,47.78,47.71,47.72,2600.0,40.2902,40.3155,40.2564,40.2649,2600.0
2014-01-06 11:00:00,47.7,47.7,47.49,47.49,3100.0,40.248,40.248,40.0708,40.0708,3100.0
2014-01-06 11:30:00,47.48,47.55,47.48,47.55,2200.0,40.0624,40.1214,40.0624,40.1214,2200.0
2014-01-06 12:00:00,47.52,47.53,47.5,47.5,1900.0,40.0961,40.1045,40.0792,40.0792,1900.0
2014-01-06 12:30:00,47.5,47.58,47.47,47.55,1700.0,40.0792,40.1467,40.0539,40.1214,1700.0
2014-01-06 13:00:00,47.59,47.6,47.54,47.55,900.0,40.1552,40.1636,40.113,40.1214,900.0
2014-01-06 13:30:00,47.5,47.59,47.41,47.58,2500.0,40.0792,40.1552,40.0033,40.1467,2500.0
2014-01-06 14:00:00,47.56,47.6,47.5,47.53,1700.0,40.1299,40.1636,40.0792,40.1045,1700.0
2014-01-06 14:30:00,47.51,47.53,47.47,47.5,2400.0,40.0877,40.1045,40.0539,40.0792,2400.0
2014-01-06 15:00:00,47.5,47.58,47.49,47.54,4000.0,40.0792,40.1467,40.0708,40.113,4000.0
2014-01-06 15:30:00,47.55,47.6,47.5,47.6,10400.0,40.1214,40.1636,40.0792,40.1636,10400.0
2014-01-07 09:30:00,47.98,48.13,47.89,48.1,40500.0,40.4842,40.6108,40.4083,40.5855,40500.0
2014-01-07 10:00:00,48.14,48.19,48.05,48.08,7700.0,40.6193,40.6614,40.5433,40.5686,7700.0
2014-01-07 10:30:00,48.12,48.12,48.04,48.06,2400.0,40.6024,40.6024,40.5349,40.5517,2400.0
2014-01-07 11:00:00,48.06,48.33,48.06,48.32,3200.0,40.5517,40.7796,40.5517,40.7711,3200.0
2014-01-07 11:30:00,48.33,48.36,48.17,48.17,4200.0,40.7796,40.8049,40.6446,40.6446,4200.0
2014-01-07 12:00:00,48.14,48.46,48.09,48.44,3800.0,40.6193,40.8893,40.5771,40.8724,3800.0
2014-01-07 12:30:00,48.44,48.44,48.22,48.25,7700.0,40.8724,40.8724,40.6868,40.7121,7700.0
2014-01-07 13:00:00,48.27,48.64,48.27,48.6,12700.0,40.7289,41.0411,40.7289,41.0074,12700.0
2014-01-07 13:30:00,48.6,48.77,48.47,48.53,5500.0,41.0074,41.1508,40.8977,40.9483,5500.0
2014-01-07 14:00:00,48.51,48.55,48.37,48.49,6900.0,40.9314,40.9652,40.8133,40.9146,6900.0
2014-01-07 14:30:00,48.52,48.54,48.46,48.51,6400.0,40.9399,40.9568,40.8893,40.9314,6400.0
2014-01-07 15:00:00,48.5,48.6,48.5,48.6,8200.0,40.923,41.0074,40.923,41.0074,8200.0
2014-01-07 15:30:00,48.61,48.83,48.61,48.81,19800.0,41.0158,41.2015,41.0158,41.1846,19800.0
2014-01-08 09:30:00,48.61,49.01,48.61,48.88,6400.0,41.0158,41.3533,41.0158,41.2436,6400.0
2014-01-08 10:00:00,48.89,49.04,48.75,49.01,4500.0,41.2521,41.3786,41.134,41.3533,4500.0
2014-01-08 10:30:00,48.97,49.02,48.8,48.83,3000.0,41.3196,41.3618,41.1761,41.2015,3000.0
2014-01-08 11:00:00,48.76,48.95,48.73,48.95,6400.0,41.1424,41.3027,41.1171,41.3027,6400.0
2014-01-08 11:30:00,48.97,49.09,48.77,49.09,2500.0,41.3196,41.4208,41.1508,41.4208,2500.0
2014-01-08 12:00:00,49.05,49.05,48.74,48.74,1700.0,41.3871,41.3871,41.1255,41.1255,1700.0
2014-01-08 12:30:00,48.72,48.83,48.72,48.79,1200.0,41.1086,41.2015,41.1086,41.1677,1200.0
2014-01-08 13:00:00,48.75,48.84,48.75,48.84,1300.0,41.134,41.2099,41.134,41.2099,1300.0
2014-01-08 13:30:00,48.83,48.87,48.81,48.84,1100.0,41.2015,41.2352,41.1846,41.2099,1100.0
2014-01-08 14:00:00,48.84,48.85,48.69,48.76,2600.0,41.2099,41.2183,41.0833,41.1424,2600.0
2014-01-08 14:30:00,48.76,48.82,48.73,48.77,2400.0,41.1424,41.193,41.1171,41.1508,2400.0
2014-01-08 15:00:00,48.77,48.81,48.73,48.76,6200.0,41.1508,41.1846,41.1171,41.1424,6200.0
2014-01-08 15:30:00,48.75,48.98,48.75,48.95,8800.0,41.134,41.328,41.134,41.3027,8800.0
2014-01-09 09:30:00,49.01,49.6,48.9,49.6,6100.0,41.3533,41.8512,41.2605,41.8512,6100.0
2014-01-09 10:00:00,49.61,49.84,49.45,49.74,13400.0,41.8596,42.0537,41.7246,41.9693,13400.0
2014-01-09 10:30:00,49.71,49.93,49.69,49.74,9300.0,41.944,42.1296,41.9271,41.9693,9300.0
2014-01-09 11:00:00,49.69,49.69,49.38,49.54,5700.0,41.9271,41.9271,41.6655,41.8005,5700.0
2014-01-09 11:30:00,49.51,49.51,49.34,49.43,5100.0,41.7752,41.7752,41.6318,41.7077,5100.0
2014-01-09 12:00:00,49.41,49.48,49.36,49.36,6100.0,41.6908,41.7499,41.6487,41.6487,6100.0
2014-01-09 12:30:00,49.36,49.56,49.34,49.51,3800.0,41.6487,41.8174,41.6318,41.7752,3800.0
2014-01-09 13:00:00,49.53,49.53,49.5,49.52,1500.0,41.7921,41.7921,41.7668,41.7837,1500.0
2014-01-09 13:30:00,49.61,49.66,49.5,49.66,4700.0,41.8596,41.9018,41.7668,41.9018,4700.0
2014-01-09 14:00:00,49.67,49.7,49.59,49.7,8500.0,41.9102,41.9355,41.8427,41.9355,8500.0
2014-01-09 14:30:00,49.7,49.86,49.69,49.81,7100.0,41.9355,42.0705,41.9271,42.0284,7100.0
2014-01-09 15:00:00,49.81,50.22,49.8,49.97,52900.0,42.0284,42.3743,42.0199,42.1634,52900.0
2014-01-09 15:30:00,49.99,50.37,49.93,50.36,30800.0,42.1802,42.5009,42.1296,42.4924,30800.0
2014-01-10 09:30:00,50.73,51.02,50.54,50.65,8400.0,42.8046,43.0493,42.6443,42.7371,8400.0
2014-01-10 10:00:00,50.69,50.69,50.31,50.62,6900.0,42.7709,42.7709,42.4502,42.7118,6900.0
2014-01-10 10:30:00,50.63,50.99,50.62,50.99,7000.0,42.7202,43.024,42.7118,43.024,7000.0
2014-01-10 11:00:00,51.0,51.11,50.92,51.07,4000.0,43.0324,43.1253,42.9649,43.0915,4000.0
2014-01-10 11:30:00,51.07,51.07,50.64,50.79,13900.0,43.0915,43.0915,42.7287,42.8552,13900.0
2014-01-10 12:00:00,50.79,51.25,50.75,51.25,7400.0,42.8552,43.2434,42.8215,43.2434,7400.0
2014-01-10 12:30:00,51.23,51.31,51.08,51.31,4100.0,43.2265,43.294,43.0999,43.294,4100.0
2014-01-10 13:00:00,51.29,51.61,51.26,51.59,10600.0,43.2771,43.5471,43.2518,43.5303,10600.0
2014-01-10 13:30:00,51.54,51.56,51.29,51.3,7700.0,43.4881,43.505,43.2771,43.2856,7700.0
2014-01-10 14:00:00,51.31,51.39,51.22,51.22,7100.0,43.294,43.3615,43.2181,43.2181,7100.0
2014-01-10 14:30:00,51.22,51.26,51.03,51.04,6300.0,43.2181,43.2518,43.0578,43.0662,6300.0
2014-01-10 15:00:00,51.06,51.4,51.06,51.27,15600.0,43.0831,43.37,43.0831,43.2603,15600.0
2014-01-10 15:30:00,51.3,51.32,51.15,51.15,20400.0,43.2856,43.3024,43.159,43.159,20400.0
2014-01-13 09:30:00,52.05,52.1,51.65,51.77,21700.0,43.9184,43.9606,43.5809,43.6821,21700.0
2014-01-13 10:00:00,51.83,52.13,51.81,52.03,18900.0,43.7328,43.9859,43.7159,43.9015,18900.0
2014-01-13 10:30:00,52.03,52.03,51.84,51.84,13000.0,43.9015,43.9015,43.7412,43.7412,13000.0
2014-01-13 11:00:00,51.81,51.87,51.5,51.68,13600.0,43.7159,43.7665,43.4543,43.6062,13600.0
2014-01-13 11:30:00,51.65,51.75,51.62,51.73,3800.0,43.5809,43.6653,43.5556,43.6484,3800.0
2014-01-13 12:00:00,51.7,51.82,51.68,51.75,3100.0,43.6231,43.7243,43.6062,43.6653,3100.0
2014-01-13 12:30:00,51.7,51.81,51.67,51.79,4800.0,43.6231,43.7159,43.5978,43.699,4800.0
2014-01-13 13:00:00,51.76,51.92,51.69,51.92,5600.0,43.6737,43.8087,43.6146,43.8087,5600.0
2014-01-13 13:30:00,51.95,51.95,51.8,51.94,7200.0,43.834,43.834,43.7075,43.8256,7200.0
2014-01-13 14:00:00,51.93,51.93,51.75,51.78,16100.0,43.8172,43.8172,43.6653,43.6906,16100.0
2014-01-13 14:30:00,51.79,51.82,51.72,51.79,16500.0,43.699,43.7243,43.64,43.699,16500.0
2014-01-13 15:00:00,51.8,51.8,51.51,51.69,24700.0,43.7075,43.7075,43.4628,43.6146,24700.0
2014-01-13 15:30:00,51.67,51.69,51.44,51.67,41100.0,43.5978,43.6146,43.4037,43.5978,41100.0
2014-01-14 09:30:00,51.85,52.06,51.85,51.98,6900.0,43.7496,43.9268,43.7496,43.8593,6900.0
2014-01-14 10:00:00,51.97,52.07,51.97,52.0,5900.0,43.8509,43.9353,43.8509,43.8762,5900.0
2014-01-14 10:30:00,51.99,52.01,51.76,51.81,4300.0,43.8678,43.8847,43.6737,43.7159,4300.0
2014-01-14 11:00:00,51.84,51.93,51.78,51.87,3800.0,43.7412,43.8172,43.6906,43.7665,3800.0
2014-01-14 11:30:00,51.89,51.89,51.7,51.73,7100.0,43.7834,43.7834,43.6231,43.6484,7100.0
2014-01-14 12:00:00,51.77,51.82,51.73,51.79,3300.0,43.6821,43.7243,43.6484,43.699,3300.0
2014-01-14 12:30:00,51.78,52.02,51.78,51.99,1700.0,43.6906,43.8931,43.6906,43.8678,1700.0
2014-01-14 13:00:00,52.0,52.0,51.91,51.94,5000.0,43.8762,43.8762,43.8003,43.8256,5000.0
2014-01-14 13:30:00,51.95,52.0,51.91,51.94,3400.0,43.834,43.8762,43.8003,43.8256,3400.0
2014-01-14 14:00:00,51.89,51.92,51.81,51.9,4400.0,43.7834,43.8087,43.7159,43.7918,4400.0
2014-01-14 14:30:00,51.88,51.93,51.86,51.92,5300.0,43.775,43.8172,43.7581,43.8087,5300.0
2014-01-14 15:00:00,51.94,52.19,51.91,52.16,5900.0,43.8256,44.0365,43.8003,44.0112,5900.0
2014-01-14 15:30:00,52.19,52.34,52.18,52.3,30200.0,44.0365,44.1631,44.0281,44.1293,30200.0
2014-01-15 09:30:00,52.44,52.55,52.21,52.28,10300.0,44.2475,44.3403,44.0534,44.1125,10300.0
2014-01-15 10:00:00,52.3,52.36,52.25,52.3,8000.0,44.1293,44.18,44.0872,44.1293,8000.0
2014-01-15 10:30:00,52.31,52.48,52.26,52.46,4300.0,44.1378,44.2812,44.0956,44.2644,4300.0
2014-01-15 11:00:00,52.45,52.53,52.43,52.49,9700.0,44.2559,44.3234,44.239,44.2897,9700.0
2014-01-15 11:30:00,52.47,52.53,52.33,52.38,10600.0,44.2728,44.3234,44.1547,44.1968,10600.0
2014-01-15 12:00:00,52.35,52.44,52.35,52.41,4400.0,44.1715,44.2475,44.1715,44.2222,4400.0
2014-01-15 12:30:00,52.43,52.5,52.39,52.45,5300.0,44.239,44.2981,44.2053,44.2559,5300.0
2014-01-15 13:00:00,52.47,52.64,52.45,52.47,14900.0,44.2728,44.4162,44.2559,44.2728,14900.0
2014-01-15 13:30:00,52.44,52.62,52.43,52.44,16200.0,44.2475,44.3994,44.239,44.2475,16200.0
2014-01-15 14:00:00,52.44,52.57,52.43,52.53,11000.0,44.2475,44.3572,44.239,44.3234,11000.0
2014-01-15 14:30:00,52.52,52.52,52.41,52.49,6300.0,44.315,44.315,44.2222,44.2897,6300.0
2014-01-15 15:00:00,52.52,52.63,52.43,52.61,6600.0,44.315,44.4078,44.239,44.3909,6600.0
2014-01-15 15:30:00,52.59,52.77,52.59,52.77,12900.0,44.374,44.5259,44.374,44.5259,12900.0
2014-01-16 09:30:00,52.25,52.81,52.25,52.76,1500.0,44.0872,44.5597,44.0872,44.5175,1500.0
2014-01-16 10:00:00,52.76,52.79,52.71,52.79,1300.0,44.5175,44.5428,44.4753,44.5428,1300.0
2014-01-16 10:30:00,52.79,52.84,52.77,52.79,7400.0,44.5428,44.585,44.5259,44.5428,7400.0
2014-01-16 11:00:00,52.8,52.81,52.66,52.69,7600.0,44.5512,44.5597,44.4331,44.4584,7600.0
2014-01-16 11:30:00,52.76,52.8,52.75,52.78,2200.0,44.5175,44.5512,44.509,44.5344,2200.0
2014-01-16 12:00:00,52.77,52.77,52.68,52.7,6500.0,44.5259,44.5259,44.45,44.4669,6500.0
2014-01-16 12:30:00,52.73,52.73,52.66,52.73,5500.0,44.4922,44.4922,44.4331,44.4922,5500.0
2014-01-16 13:00:00,52.7,52.76,52.66,52.68,3500.0,44.4669,44.5175,44.4331,44.45,3500.0
2014-01-16 13:30:00,52.72,52.77,52.69,52.7,2900.0,44.4837,44.5259,44.4584,44.4669,2900.0
2014-01-16 14:00:00,52.74,52.75,52.66,52.66,3000.0,44.5006,44.509,44.4331,44.4331,3000.0
2014-01-16 14:30:00,52.66,52.75,52.66,52.75,2800.0,44.4331,44.509,44.4331,44.509,2800.0
2014-01-16 15:00:00,52.75,52.91,52.72,52.84,7600.0,44.509,44.644,44.4837,44.585,7600.0
2014-01-16 15:30:00,52.83,52.85,52.67,52.84,14300.0,44.5765,44.5934,44.4415,44.585,14300.0
2014-01-17 09:30:00,52.77,53.05,52.69,52.93,3100.0,44.5259,44.7622,44.4584,44.6609,3100.0
2014-01-17 10:00:00,52.79,52.95,52.79,52.81,1400.0,44.5428,44.6778,44.5428,44.5597,1400.0
2014-01-17 10:30:00,52.85,52.87,52.81,52.83,2900.0,44.5934,44.6103,44.5597,44.5765,2900.0
2014-01-17 11:00:00,52.84,52.9,52.78,52.78,1700.0,44.585,44.6356,44.5344,44.5344,1700.0
2014-01-17 11:30:00,52.77,52.89,52.77,52.85,4500.0,44.5259,44.6272,44.5259,44.5934,4500.0
2014-01-17 12:00:00,52.86,52.88,52.84,52.88,1900.0,44.6019,44.6187,44.585,44.6187,1900.0
2014-01-17 12:30:00,52.84,52.87,52.81,52.81,1800.0,44.585,44.6103,44.5597,44.5597,1800.0
2014-01-17 13:00:00,52.8,52.86,52.8,52.82,11900.0,44.5512,44.6019,44.5512,44.5681,11900.0
2014-01-17 13:30:00,52.84,52.92,52.76,52.91,3000.0,44.585,44.6525,44.5175,44.644,3000.0
2014-01-17 14:00:00,52.9,52.93,52.85,52.85,2000.0,44.6356,44.6609,44.5934,44.5934,2000.0
2014-01-17 14:30:00,52.9,52.91,52.86,52.87,3000.0,44.6356,44.644,44.6019,44.6103,3000.0
2014-01-17 15:00:00,52.86,52.89,52.81,52.84,13200.0,44.6019,44.6272,44.5597,44.585,13200.0
2014-01-17 15:30:00,52.84,52.95,52.83,52.94,28300.0,44.585,44.6778,44.5765,44.6694,28300.0
2014-01-21 09:30:00,53.49,53.78,53.44,53.48,4100.0,45.1334,45.3781,45.0912,45.125,4100.0
2014-01-21 10:00:00,53.4,53.51,53.4,53.45,5000.0,45.0575,45.1503,45.0575,45.0997,5000.0
2014-01-21 10:30:00,53.49,53.55,53.27,53.31,6400.0,45.1334,45.1841,44.9478,44.9816,6400.0
2014-01-21 11:00:00,53.29,53.32,53.08,53.24,5000.0,44.9647,44.99,44.7875,44.9225,5000.0
2014-01-21 11:30:00,53.21,53.22,53.17,53.22,2500.0,44.8972,44.9056,44.8634,44.9056,2500.0
2014-01-21 12:00:00,53.21,53.21,53.13,53.15,2500.0,44.8972,44.8972,44.8297,44.8466,2500.0
2014-01-21 12:30:00,53.22,53.42,53.22,53.35,5900.0,44.9056,45.0744,44.9056,45.0153,5900.0
2014-01-21 13:00:00,53.41,53.46,53.36,53.4,1600.0,45.0659,45.1081,45.0237,45.0575,1600.0
2014-01-21 13:30:00,53.45,53.58,53.41,53.43,9500.0,45.0997,45.2094,45.0659,45.0828,9500.0
2014-01-21 14:00:00,53.44,53.62,53.41,53.51,9800.0,45.0912,45.2431,45.0659,45.1503,9800.0
2014-01-21 14:30:00,53.5,53.58,53.43,53.43,10900.0,45.1419,45.2094,45.0828,45.0828,10900.0
2014-01-21 15:00:00,53.42,53.43,53.31,53.31,12300.0,45.0744,45.0828,44.9816,44.9816,12300.0
2014-01-21 15:30:00,53.33,53.44,53.3,53.43,26600.0,44.9984,45.0912,44.9731,45.0828,26600.0
2014-01-22 09:30:00,53.72,53.98,53.65,53.88,3900.0,45.3275,45.5469,45.2684,45.4625,3900.0
2014-01-22 10:00:00,53.85,54.17,53.85,54.09,3300.0,45.4372,45.7072,45.4372,45.6397,3300.0
2014-01-22 10:30:00,54.06,54.19,54.02,54.08,5300.0,45.6144,45.7241,45.5806,45.6313,5300.0
2014-01-22 11:00:00,54.1,54.2,54.09,54.2,2600.0,45.6481,45.7325,45.6397,45.7325,2600.0
2014-01-22 11:30:00,54.19,54.43,54.19,54.33,4900.0,45.7241,45.9266,45.7241,45.8422,4900.0
2014-01-22 12:00:00,54.42,54.63,54.42,54.63,4300.0,45.9181,46.0953,45.9181,46.0953,4300.0
2014-01-22 12:30:00,54.66,54.69,54.59,54.65,3800.0,46.1207,46.146,46.0616,46.1122,3800.0
2014-01-22 13:00:00,54.65,54.82,54.53,54.76,4600.0,46.1122,46.2557,46.011,46.205,4600.0
2014-01-22 13:30:00,54.77,54.9,54.75,54.84,7500.0,46.2135,46.3232,46.1966,46.2725,7500.0
2014-01-22 14:00:00,54.81,54.81,54.6,54.7,4500.0,46.2472,46.2472,46.07,46.1544,4500.0
2014-01-22 14:30:00,54.67,54.76,54.64,54.76,5600.0,46.1291,46.205,46.1038,46.205,5600.0
2014-01-22 15:00:00,54.79,54.81,54.64,54.66,8400.0,46.2303,46.2472,46.1038,46.1207,8400.0
2014-01-22 15:30:00,54.69,54.82,54.65,54.81,17300.0,46.146,46.2557,46.1122,46.2472,17300.0
2014-01-23 09:30:00,54.47,54.57,54.22,54.46,11000.0,45.9603,46.0447,45.7494,45.9519,11000.0
2014-01-23 10:00:00,54.46,54.46,53.92,53.93,9100.0,45.9519,45.9519,45.4963,45.5047,9100.0
2014-01-23 10:30:00,53.9,53.97,53.8,53.96,7800.0,45.4794,45.5384,45.395,45.53,7800.0
2014-01-23 11:00:00,53.98,54.05,53.93,54.0,9000.0,45.5469,45.606,45.5047,45.5638,9000.0
2014-01-23 11:30:00,54.0,54.05,53.96,54.01,5000.0,45.5638,45.606,45.53,45.5722,5000.0
2014-01-23 12:00:00,54.02,54.1,53.99,54.02,7100.0,45.5806,45.6481,45.5553,45.5806,7100.0
2014-01-23 12:30:00,54.0,54.21,54.0,54.06,10600.0,45.5638,45.741,45.5638,45.6144,10600.0
2014-01-23 13:00:00,54.03,54.15,53.98,54.05,6400.0,45.5891,45.6903,45.5469,45.606,6400.0
2014-01-23 13:30:00,54.06,54.15,53.98,54.1,13900.0,45.6144,45.6903,45.5469,45.6481,13900.0
2014-01-23 14:00:00,54.08,54.08,53.94,53.97,18100.0,45.6313,45.6313,45.5131,45.5384,18100.0
2014-01-23 14:30:00,54.01,54.07,53.97,54.02,8100.0,45.5722,45.6228,45.5384,45.5806,8100.0
2014-01-23 15:00:00,54.01,54.07,54.0,54.05,8200.0,45.5722,45.6228,45.5638,45.606,8200.0
2014-01-23 15:30:00,54.05,54.15,54.04,54.15,24900.0,45.606,45.6903,45.5975,45.6903,24900.0
2014-01-24 09:30:00,53.74,53.83,53.57,53.79,8500.0,45.3444,45.4203,45.2009,45.3866,8500.0
2014-01-24 10:00:00,53.74,53.99,53.69,53.9,49700.0,45.3444,45.5553,45.3022,45.4794,49700.0
2014-01-24 10:30:00,53.89,54.28,53.85,53.97,62500.0,45.4709,45.8,45.4372,45.5384,62500.0
2014-01-24 11:00:00,53.99,54.06,53.5,53.63,53300.0,45.5553,45.6144,45.1419,45.2516,53300.0
2014-01-24 11:30:00,53.59,53.64,53.57,53.61,9800.0,45.2178,45.26,45.2009,45.2347,9800.0
2014-01-24 12:00:00,53.57,53.82,53.55,53.7,24500.0,45.2009,45.4119,45.1841,45.3106,24500.0
2014-01-24 12:30:00,53.7,53.84,53.56,53.67,36300.0,45.3106,45.4288,45.1925,45.2853,36300.0
2014-01-24 13:00:00,53.63,53.79,53.52,53.66,11300.0,45.2516,45.3866,45.1588,45.2769,11300.0
2014-01-24 13:30:00,53.67,53.7,53.63,53.67,23400.0,45.2853,45.3106,45.2516,45.2853,23400.0
2014-01-24 14:00:00,53.65,53.75,53.45,53.54,47400.0,45.2684,45.3528,45.0997,45.1756,47400.0
2014-01-24 14:30:00,53.52,53.67,53.15,53.17,34700.0,45.1588,45.2853,44.8466,44.8634,34700.0
2014-01-24 15:00:00,53.13,53.28,52.93,53.28,38700.0,44.8297,44.9562,44.6609,44.9562,38700.0
2014-01-24 15:30:00,53.25,53.38,53.22,53.38,32100.0,44.9309,45.0406,44.9056,45.0406,32100.0
2014-01-27 09:30:00,53.1,53.2,52.89,53.16,10400.0,44.8044,44.8887,44.6272,44.855,10400.0
2014-01-27 10:00:00,53.12,53.5,53.04,53.06,24400.0,44.8212,45.1419,44.7537,44.7706,24400.0
2014-01-27 10:30:00,53.1,53.3,53.04,53.28,12000.0,44.8044,44.9731,44.7537,44.9562,12000.0
2014-01-27 11:00:00,53.25,53.31,53.2,53.3,11000.0,44.9309,44.9816,44.8887,44.9731,11000.0
2014-01-27 11:30:00,53.27,53.45,52.8,52.81,18800.0,44.9478,45.0997,44.5512,44.5597,18800.0
2014-01-27 12:00:00,52.72,52.8,52.39,52.5,16100.0,44.4837,44.5512,44.2053,44.2981,16100.0
2014-01-27 12:30:00,52.46,52.67,52.36,52.67,4400.0,44.2644,44.4415,44.18,44.4415,4400.0
2014-01-27 13:00:00,52.5,52.64,52.33,52.39,4700.0,44.2981,44.4162,44.1547,44.2053,4700.0
2014-01-27 13:30:00,52.39,52.56,52.39,52.52,2700.0,44.2053,44.3487,44.2053,44.315,2700.0
2014-01-27 14:00:00,52.5,52.81,52.5,52.72,3900.0,44.2981,44.5597,44.2981,44.4837,3900.0
2014-01-27 14:30:00,52.74,52.95,52.72,52.93,3300.0,44.5006,44.6778,44.4837,44.6609,3300.0
2014-01-27 15:00:00,52.88,52.9,52.78,52.78,7900.0,44.6187,44.6356,44.5344,44.5344,7900.0
2014-01-27 15:30:00,52.81,52.85,52.57,52.6,11600.0,44.5597,44.5934,44.3572,44.3825,11600.0
2014-01-28 09:30:00,52.61,53.17,52.61,53.02,2900.0,44.3909,44.8634,44.3909,44.7369,2900.0
2014-01-28 10:00:00,53.03,53.11,53.02,53.02,2300.0,44.7453,44.8128,44.7369,44.7369,2300.0
2014-01-28 10:30:00,53.12,53.3,53.07,53.25,7600.0,44.8212,44.9731,44.7791,44.9309,7600.0
2014-01-28 11:00:00,53.25,53.49,53.25,53.4,9100.0,44.9309,45.1334,44.9309,45.0575,9100.0
2014-01-28 11:30:00,53.37,53.45,53.32,53.38,14600.0,45.0322,45.0997,44.99,45.0406,14600.0
2014-01-28 12:00:00,53.43,53.54,53.41,53.53,2000.0,45.0828,45.1756,45.0659,45.1672,2000.0
2014-01-28 12:30:00,53.46,53.52,53.27,53.52,33600.0,45.1081,45.1588,44.9478,45.1588,33600.0
2014-01-28 13:00:00,53.52,53.68,53.28,53.64,46000.0,45.1588,45.2938,44.9562,45.26,46000.0
2014-01-28 13:30:00,53.63,53.74,53.51,53.69,38600.0,45.2516,45.3444,45.1503,45.3022,38600.0
2014-01-28 14:00:00,53.63,53.68,53.56,53.59,5700.0,45.2516,45.2938,45.1925,45.2178,5700.0
2014-01-28 14:30:00,53.6,53.6,53.47,53.5,3900.0,45.2263,45.2263,45.1166,45.1419,3900.0
2014-01-28 15:00:00,53.53,53.55,53.49,53.49,5700.0,45.1672,45.1841,45.1334,45.1334,5700.0
2014-01-28 15:30:00,53.49,53.7,53.49,53.7,18600.0,45.1334,45.3106,45.1334,45.3106,18600.0
2014-01-29 09:30:00,53.07,53.32,53.06,53.3,7800.0,44.7791,44.99,44.7706,44.9731,7800.0
2014-01-29 10:00:00,53.33,53.41,52.91,52.91,2400.0,44.9984,45.0659,44.644,44.644,2400.0
2014-01-29 10:30:00,52.91,53.4,52.83,53.4,24600.0,44.644,45.0575,44.5765,45.0575,24600.0
2014-01-29 11:00:00,53.43,53.49,53.31,53.4,11600.0,45.0828,45.1334,44.9816,45.0575,11600.0
2014-01-29 11:30:00,53.27,53.28,53.13,53.26,4700.0,44.9478,44.9562,44.8297,44.9394,4700.0
2014-01-29 12:00:00,53.34,53.35,53.28,53.34,2200.0,45.0069,45.0153,44.9562,45.0069,2200.0
2014-01-29 12:30:00,53.33,53.39,53.25,53.39,4400.0,44.9984,45.0491,44.9309,45.0491,4400.0
2014-01-29 13:00:00,53.35,53.37,53.34,53.36,5900.0,45.0153,45.0322,45.0069,45.0237,5900.0
2014-01-29 13:30:00,53.32,53.35,53.23,53.3,3400.0,44.99,45.0153,44.9141,44.9731,3400.0
2014-01-29 14:00:00,53.31,53.4,53.17,53.4,16700.0,44.9816,45.0575,44.8634,45.0575,16700.0
2014-01-29 14:30:00,53.33,53.35,53.23,53.29,5600.0,44.9984,45.0153,44.9141,44.9647,5600.0
2014-01-29 15:00:00,53.25,53.41,53.07,53.41,65000.0,44.9309,45.0659,44.7791,45.0659,65000.0
2014-01-29 15:30:00,53.4,53.47,53.19,53.3,29700.0,45.0575,45.1166,44.8803,44.9731,29700.0
2014-01-30 09:30:00,53.85,53.97,53.57,53.65,11100.0,45.4372,45.5384,45.2009,45.2684,11100.0
2014-01-30 10:00:00,53.63,53.74,53.47,53.74,12900.0,45.2516,45.3444,45.1166,45.3444,12900.0
2014-01-30 10:30:00,53.78,53.87,53.66,53.7,5400.0,45.3781,45.4541,45.2769,45.3106,5400.0
2014-01-30 11:00:00,53.7,53.7,53.5,53.61,9400.0,45.3106,45.3106,45.1419,45.2347,9400.0
2014-01-30 11:30:00,53.62,53.82,53.59,53.8,4300.0,45.2431,45.4119,45.2178,45.395,4300.0
2014-01-30 12:00:00,53.83,53.92,53.82,53.82,3500.0,45.4203,45.4963,45.4119,45.4119,3500.0
2014-01-30 12:30:00,53.77,53.79,53.72,53.73,3800.0,45.3697,45.3866,45.3275,45.3359,3800.0
2014-01-30 13:00:00,53.74,53.74,53.56,53.6,8900.0,45.3444,45.3444,45.1925,45.2263,8900.0
2014-01-30 13:30:00,53.6,53.6,53.24,53.24,8900.0,45.2263,45.2263,44.9225,44.9225,8900.0
2014-01-30 14:00:00,53.22,53.43,53.21,53.42,6100.0,44.9056,45.0828,44.8972,45.0744,6100.0
2014-01-30 14:30:00,53.41,53.5,53.38,53.47,11500.0,45.0659,45.1419,45.0406,45.1166,11500.0
2014-01-30 15:00:00,53.46,53.52,53.45,53.52,7400.0,45.1081,45.1588,45.0997,45.1588,7400.0
2014-01-30 15:30:00,53.5,53.59,53.44,53.55,13300.0,45.1419,45.2178,45.0912,45.1841,13300.0
2014-01-31 09:30:00,53.09,53.17,52.47,53.14,50100.0,44.7959,44.8634,44.2728,44.8381,50100.0
2014-01-31 10:00:00,53.16,53.31,52.9,53.18,30800.0,44.855,44.9816,44.6356,44.8719,30800.0
2014-01-31 10:30:00,53.12,53.5,53.12,53.37,36200.0,44.8212,45.1419,44.8212,45.0322,36200.0
2014-01-31 11:00:00,53.4,53.76,53.33,53.33,4800.0,45.0575,45.3613,44.9984,44.9984,4800.0
2014-01-31 11:30:00,53.41,53.5,53.35,53.38,7600.0,45.0659,45.1419,45.0153,45.0406,7600.0
2014-01-31 12:00:00,53.36,53.4,53.29,53.29,7200.0,45.0237,45.0575,44.9647,44.9647,7200.0
2014-01-31 12:30:00,53.29,53.3,53.21,53.22,5200.0,44.9647,44.9731,44.8972,44.9056,5200.0
2014-01-31 13:00:00,53.19,53.28,53.17,53.19,5700.0,44.8803,44.9562,44.8634,44.8803,5700.0
2014-01-31 13:30:00,53.19,53.28,53.13,53.18,5900.0,44.8803,44.9562,44.8297,44.8719,5900.0
2014-01-31 14:00:00,53.19,53.25,53.14,53.24,7100.0,44.8803,44.9309,44.8381,44.9225,7100.0
2014-01-31 14:30:00,53.25,53.76,53.21,53.73,12100.0,44.9309,45.3613,44.8972,45.3359,12100.0
2014-01-31 15:00:00,53.73,53.73,53.6,53.67,15400.0,45.3359,45.3359,45.2263,45.2853,15400.0
2014-01-31 15:30:00,53.65,53.73,53.49,53.52,56100.0,45.2684,45.3359,45.1334,45.1588,56100.0
2014-02-03 09:30:00,53.41,53.41,53.1,53.4,8600.0,45.0659,45.0659,44.8044,45.0575,8600.0
2014-02-03 10:00:00,53.35,53.35,52.89,53.01,23200.0,45.0153,45.0153,44.6272,44.7284,23200.0
2014-02-03 10:30:00,53.0,53.02,52.42,52.51,13300.0,44.72,44.7369,44.2306,44.3065,13300.0
2014-02-03 11:00:00,52.48,52.53,51.84,52.09,19300.0,44.2812,44.3234,43.7412,43.9522,19300.0
2014-02-03 11:30:00,52.08,52.12,51.47,51.5,21400.0,43.9437,43.9775,43.429,43.4543,21400.0
2014-02-03 12:00:00,51.5,51.5,51.12,51.13,37600.0,43.4543,43.4543,43.1337,43.1421,37600.0
2014-02-03 12:30:00,51.11,51.25,50.9,50.9,25800.0,43.1253,43.2434,42.9481,42.9481,25800.0
2014-02-03 13:00:00,50.9,50.95,50.62,50.62,18000.0,42.9481,42.9903,42.7118,42.7118,18000.0
2014-02-03 13:30:00,50.62,50.73,50.42,50.45,11900.0,42.7118,42.8046,42.5431,42.5684,11900.0
2014-02-03 14:00:00,50.47,50.76,50.46,50.6,8300.0,42.5852,42.8299,42.5768,42.6949,8300.0
2014-02-03 14:30:00,50.59,50.61,50.12,50.12,8000.0,42.6865,42.7034,42.2899,42.2899,8000.0
2014-02-03 15:00:00,50.1,50.32,49.79,50.32,35300.0,42.273,42.4587,42.0115,42.4587,35300.0
2014-02-03 15:30:00,50.32,50.32,49.94,50.06,38700.0,42.4587,42.4587,42.138,42.2393,38700.0
2014-02-04 09:30:00,50.36,50.36,49.8,50.05,7100.0,42.4924,42.4924,42.0199,42.2309,7100.0
2014-02-04 10:00:00,50.05,50.28,50.03,50.27,9300.0,42.2309,42.4249,42.214,42.4165,9300.0
2014-02-04 10:30:00,50.32,50.65,50.31,50.56,20300.0,42.4587,42.7371,42.4502,42.6612,20300.0
2014-02-04 11:00:00,50.59,51.18,50.59,51.18,24400.0,42.6865,43.1843,42.6865,43.1843,24400.0
2014-02-04 11:30:00,51.2,51.54,51.17,51.54,13500.0,43.2012,43.4881,43.1759,43.4881,13500.0
2014-02-04 12:00:00,51.57,51.57,51.39,51.41,6600.0,43.5134,43.5134,43.3615,43.3784,6600.0
2014-02-04 12:30:00,51.46,51.5,51.32,51.5,3800.0,43.4206,43.4543,43.3024,43.4543,3800.0
2014-02-04 13:00:00,51.5,51.52,51.3,51.41,3300.0,43.4543,43.4712,43.2856,43.3784,3300.0
2014-02-04 13:30:00,51.4,51.42,51.14,51.16,6700.0,43.37,43.3868,43.1506,43.1674,6700.0
2014-02-04 14:00:00,51.18,51.29,51.14,51.28,10200.0,43.1843,43.2771,43.1506,43.2687,10200.0
2014-02-04 14:30:00,51.31,51.46,51.31,51.44,4400.0,43.294,43.4206,43.294,43.4037,4400.0
2014-02-04 15:00:00,51.44,51.44,51.25,51.25,11800.0,43.4037,43.4037,43.2434,43.2434,11800.0
2014-02-04 15:30:00,51.26,51.31,51.19,51.26,23100.0,43.2518,43.294,43.1928,43.2518,23100.0
2014-02-05 09:30:00,51.21,51.21,50.9,50.94,4500.0,43.2096,43.2096,42.9481,42.9818,4500.0
2014-02-05 10:00:00,50.94,51.06,50.37,50.38,9600.0,42.9818,43.0831,42.5009,42.5093,9600.0
2014-02-05 10:30:00,50.39,50.54,50.36,50.39,5700.0,42.5177,42.6443,42.4924,42.5177,5700.0
2014-02-05 11:00:00,50.42,50.48,50.35,50.47,5000.0,42.5431,42.5937,42.484,42.5852,5000.0
2014-02-05 11:30:00,50.47,50.65,50.4,50.56,6800.0,42.5852,42.7371,42.5262,42.6612,6800.0
2014-02-05 12:00:00,50.55,50.76,50.5,50.69,3900.0,42.6527,42.8299,42.6106,42.7709,3900.0
2014-02-05 12:30:00,50.7,50.77,50.62,50.67,3300.0,42.7793,42.8384,42.7118,42.754,3300.0
2014-02-05 13:00:00,50.8,50.96,50.78,50.78,3100.0,42.8637,42.9987,42.8468,42.8468,3100.0
2014-02-05 13:30:00,50.77,50.8,50.7,50.74,3300.0,42.8384,42.8637,42.7793,42.8131,3300.0
2014-02-05 14:00:00,50.75,50.76,50.64,50.68,3200.0,42.8215,42.8299,42.7287,42.7624,3200.0
2014-02-05 14:30:00,50.69,50.69,50.57,50.59,2700.0,42.7709,42.7709,42.6696,42.6865,2700.0
2014-02-05 15:00:00,50.61,50.71,50.61,50.65,7500.0,42.7034,42.7877,42.7034,42.7371,7500.0
2014-02-05 15:30:00,50.73,50.75,50.59,50.62,11700.0,42.8046,42.8215,42.6865,42.7118,11700.0
2014-02-06 09:30:00,50.89,51.17,50.89,51.1,3300.0,42.9396,43.1759,42.9396,43.1168,3300.0
2014-02-06 10:00:00,51.13,51.13,50.95,50.95,2900.0,43.1421,43.1421,42.9903,42.9903,2900.0
2014-02-06 10:30:00,51.02,51.37,51.02,51.13,2800.0,43.0493,43.3446,43.0493,43.1421,2800.0
2014-02-06 11:00:00,51.21,51.31,51.2,51.2,2100.0,43.2096,43.294,43.2012,43.2012,2100.0
2014-02-06 11:30:00,51.26,51.33,51.22,51.27,2500.0,43.2518,43.3109,43.2181,43.2603,2500.0
2014-02-06 12:00:00,51.26,51.38,51.22,51.27,4100.0,43.2518,43.3531,43.2181,43.2603,4100.0
2014-02-06 12:30:00,51.3,51.33,51.24,51.24,1700.0,43.2856,43.3109,43.2349,43.2349,1700.0
2014-02-06 13:00:00,51.25,51.29,51.16,51.18,5300.0,43.2434,43.2771,43.1674,43.1843,5300.0
2014-02-06 13:30:00,51.26,51.27,51.14,51.15,3400.0,43.2518,43.2603,43.1506,43.159,3400.0
2014-02-06 14:00:00,51.15,51.35,51.15,51.28,4100.0,43.159,43.3278,43.159,43.2687,4100.0
2014-02-06 14:30:00,51.29,51.51,51.24,51.51,4600.0,43.2771,43.4628,43.2349,43.4628,4600.0
2014-02-06 15:00:00,51.55,51.55,51.37,51.38,5400.0,43.4965,43.4965,43.3446,43.3531,5400.0
2014-02-06 15:30:00,51.47,51.51,51.4,51.44,23000.0,43.429,43.4628,43.37,43.4037,23000.0
2014-02-07 09:30:00,51.89,52.21,51.88,52.05,3700.0,43.7834,44.0534,43.775,43.9184,3700.0
2014-02-07 10:00:00,52.04,52.04,51.76,51.78,4400.0,43.91,43.91,43.6737,43.6906,4400.0
2014-02-07 10:30:00,51.81,51.84,51.72,51.8,6100.0,43.7159,43.7412,43.64,43.7075,6100.0
2014-02-07 11:00:00,51.78,51.98,51.74,51.91,10200.0,43.6906,43.8593,43.6568,43.8003,10200.0
2014-02-07 11:30:00,51.86,52.14,51.86,52.04,3700.0,43.7581,43.9943,43.7581,43.91,3700.0
2014-02-07 12:00:00,52.06,52.1,51.92,51.93,2300.0,43.9268,43.9606,43.8087,43.8172,2300.0
2014-02-07 12:30:00,51.93,51.97,51.9,51.94,1900.0,43.8172,43.8509,43.7918,43.8256,1900.0
2014-02-07 13:00:00,51.95,52.03,51.91,52.02,20000.0,43.834,43.9015,43.8003,43.8931,20000.0
2014-02-07 13:30:00,51.99,51.99,51.85,51.89,6800.0,43.8678,43.8678,43.7496,43.7834,6800.0
2014-02-07 14:00:00,51.91,51.96,51.81,51.94,4100.0,43.8003,43.8425,43.7159,43.8256,4100.0
2014-02-07 14:30:00,51.97,52.04,51.88,52.04,6500.0,43.8509,43.91,43.775,43.91,6500.0
2014-02-07 15:00:00,52.01,52.06,51.96,51.97,5500.0,43.8847,43.9268,43.8425,43.8509,5500.0
2014-02-07 15:30:00,52.03,52.04,51.89,51.92,15700.0,43.9015,43.91,43.7834,43.8087,15700.0
2014-02-10 09:30:00,52.19,53.78,52.19,53.68,35100.0,44.0365,45.3781,44.0365,45.2938,35100.0
2014-02-10 10:00:00,53.64,53.91,53.28,53.42,17700.0,45.26,45.4878,44.9562,45.0744,17700.0
2014-02-10 10:30:00,53.53,53.54,53.26,53.47,11300.0,45.1672,45.1756,44.9394,45.1166,11300.0
2014-02-10 11:00:00,53.49,53.49,53.2,53.33,15100.0,45.1334,45.1334,44.8887,44.9984,15100.0
2014-02-10 11:30:00,53.32,53.4,53.18,53.28,8200.0,44.99,45.0575,44.8719,44.9562,8200.0
2014-02-10 12:00:00,53.29,53.33,53.18,53.21,5400.0,44.9647,44.9984,44.8719,44.8972,5400.0
2014-02-10 12:30:00,53.2,53.31,53.15,53.28,7400.0,44.8887,44.9816,44.8466,44.9562,7400.0
2014-02-10 13:00:00,53.3,53.3,53.05,53.1,5700.0,44.9731,44.9731,44.7622,44.8044,5700.0
2014-02-10 13:30:00,53.12,53.13,53.06,53.09,8500.0,44.8212,44.8297,44.7706,44.7959,8500.0
2014-02-10 14:00:00,53.1,53.11,52.95,52.97,12700.0,44.8044,44.8128,44.6778,44.6947,12700.0
2014-02-10 14:30:00,53.0,53.03,52.82,52.92,13700.0,44.72,44.7453,44.5681,44.6525,13700.0
2014-02-10 15:00:00,52.92,53.04,52.87,52.93,9600.0,44.6525,44.7537,44.6103,44.6609,9600.0
2014-02-10 15:30:00,52.92,52.98,52.75,52.75,35100.0,44.6525,44.7031,44.509,44.509,35100.0
2014-02-11 09:30:00,52.35,52.58,50.55,51.23,47600.0,44.1715,44.3656,42.6527,43.2265,47600.0
2014-02-11 10:00:00,51.23,51.26,50.97,51.06,35000.0,43.2265,43.2518,43.0071,43.0831,35000.0
2014-02-11 10:30:00,51.03,51.43,50.82,51.16,24100.0,43.0578,43.3953,42.8806,43.1674,24100.0
2014-02-11 11:00:00,51.18,51.31,50.97,51.15,11700.0,43.1843,43.294,43.0071,43.159,11700.0
2014-02-11 11:30:00,51.21,51.28,51.05,51.15,10600.0,43.2096,43.2687,43.0746,43.159,10600.0
2014-02-11 12:00:00,51.15,51.37,51.1,51.33,12800.0,43.159,43.3446,43.1168,43.3109,12800.0
2014-02-11 12:30:00,51.3,51.76,51.3,51.76,14900.0,43.2856,43.6737,43.2856,43.6737,14900.0
2014-02-11 13:00:00,51.8,52.17,51.76,52.15,16200.0,43.7075,44.0197,43.6737,44.0028,16200.0
2014-02-11 13:30:00,52.15,52.54,52.02,52.44,31700.0,44.0028,44.3319,43.8931,44.2475,31700.0
2014-02-11 14:00:00,52.42,52.61,51.89,52.26,29800.0,44.2306,44.3909,43.7834,44.0956,29800.0
2014-02-11 14:30:00,52.29,52.62,52.27,52.47,32900.0,44.1209,44.3994,44.104,44.2728,32900.0
2014-02-11 15:00:00,52.49,52.78,52.37,52.78,25200.0,44.2897,44.5344,44.1884,44.5344,25200.0
2014-02-11 15:30:00,52.78,52.79,52.64,52.64,29900.0,44.5344,44.5428,44.4162,44.4162,29900.0
2014-02-12 09:30:00,52.84,52.9,52.17,52.44,22000.0,44.585,44.6356,44.0197,44.2475,22000.0
2014-02-12 10:00:00,52.45,52.48,52.1,52.17,23000.0,44.2559,44.2812,43.9606,44.0197,23000.0
2014-02-12 10:30:00,52.17,52.27,52.17,52.22,11300.0,44.0197,44.104,44.0197,44.0618,11300.0
2014-02-12 11:00:00,52.25,52.27,52.2,52.22,11800.0,44.0872,44.104,44.045,44.0618,11800.0
2014-02-12 11:30:00,52.25,52.54,52.21,52.46,7800.0,44.0872,44.3319,44.0534,44.2644,7800.0
2014-02-12 12:00:00,52.44,52.49,52.42,52.42,7400.0,44.2475,44.2897,44.2306,44.2306,7400.0
2014-02-12 12:30:00,52.43,52.49,52.35,52.45,5800.0,44.239,44.2897,44.1715,44.2559,5800.0
2014-02-12 13:00:00,52.48,52.51,52.38,52.38,5900.0,44.2812,44.3065,44.1968,44.1968,5900.0
2014-02-12 13:30:00,52.4,52.48,52.33,52.47,7100.0,44.2137,44.2812,44.1547,44.2728,7100.0
2014-02-12 14:00:00,52.45,52.48,52.39,52.43,9900.0,44.2559,44.2812,44.2053,44.239,9900.0
2014-02-12 14:30:00,52.42,52.46,52.36,52.44,14100.0,44.2306,44.2644,44.18,44.2475,14100.0
2014-02-12 15:00:00,52.44,52.51,52.44,52.45,6500.0,44.2475,44.3065,44.2475,44.2559,6500.0
2014-02-12 15:30:00,52.44,52.59,52.41,52.59,13200.0,44.2475,44.374,44.2222,44.374,13200.0
2014-02-13 09:30:00,52.4,52.99,52.27,52.9,14900.0,44.2137,44.7116,44.104,44.6356,14900.0
2014-02-13 10:00:00,52.83,53.24,52.76,53.2,5000.0,44.5765,44.9225,44.5175,44.8887,5000.0
2014-02-13 10:30:00,53.2,53.5,53.14,53.47,20200.0,44.8887,45.1419,44.8381,45.1166,20200.0
2014-02-13 11:00:00,53.46,53.55,53.42,53.5,4700.0,45.1081,45.1841,45.0744,45.1419,4700.0
2014-02-13 11:30:00,53.49,53.61,53.41,53.49,3500.0,45.1334,45.2347,45.0659,45.1334,3500.0
2014-02-13 12:00:00,53.51,53.58,53.48,53.56,3800.0,45.1503,45.2094,45.125,45.1925,3800.0
2014-02-13 12:30:00,53.56,53.6,53.51,53.58,1700.0,45.1925,45.2263,45.1503,45.2094,1700.0
2014-02-13 13:00:00,53.59,53.79,53.59,53.79,7300.0,45.2178,45.3866,45.2178,45.3866,7300.0
2014-02-13 13:30:00,53.78,53.92,53.73,53.91,4000.0,45.3781,45.4963,45.3359,45.4878,4000.0
2014-02-13 14:00:00,53.92,54.01,53.92,53.94,5900.0,45.4963,45.5722,45.4963,45.5131,5900.0
2014-02-13 14:30:00,53.91,53.98,53.83,53.92,7300.0,45.4878,45.5469,45.4203,45.4963,7300.0
2014-02-13 15:00:00,53.96,53.98,53.88,53.92,5500.0,45.53,45.5469,45.4625,45.4963,5500.0
2014-02-13 15:30:00,53.92,54.0,53.91,53.94,10600.0,45.4963,45.5638,45.4878,45.5131,10600.0
2014-02-14 09:30:00,53.75,53.75,53.23,53.58,2900.0,45.3528,45.3528,44.9141,45.2094,2900.0
2014-02-14 10:00:00,53.57,53.57,53.16,53.35,5600.0,45.2009,45.2009,44.855,45.0153,5600.0
2014-02-14 10:30:00,53.4,53.52,53.11,53.16,3300.0,45.0575,45.1588,44.8128,44.855,3300.0
2014-02-14 11:00:00,53.1,53.16,53.05,53.06,3100.0,44.8044,44.855,44.7622,44.7706,3100.0
2014-02-14 11:30:00,53.15,53.38,53.12,53.37,3300.0,44.8466,45.0406,44.8212,45.0322,3300.0
2014-02-14 12:00:00,53.24,53.35,53.16,53.31,3600.0,44.9225,45.0153,44.855,44.9816,3600.0
2014-02-14 12:30:00,53.22,53.28,53.18,53.23,2800.0,44.9056,44.9562,44.8719,44.9141,2800.0
2014-02-14 13:00:00,53.26,53.41,53.26,53.39,2500.0,44.9394,45.0659,44.9394,45.0491,2500.0
2014-02-14 13:30:00,53.44,53.44,53.35,53.44,3800.0,45.0912,45.0912,45.0153,45.0912,3800.0
2014-02-14 14:00:00,53.42,53.45,53.27,53.28,3100.0,45.0744,45.0997,44.9478,44.9562,3100.0
2014-02-14 14:30:00,53.28,53.41,53.27,53.38,9300.0,44.9562,45.0659,44.9478,45.0406,9300.0
2014-02-14 15:00:00,53.35,53.47,53.2,53.23,5900.0,45.0153,45.1166,44.8887,44.9141,5900.0
2014-02-14 15:30:00,53.25,53.31,53.14,53.31,21600.0,44.9309,44.9816,44.8381,44.9816,21600.0
2014-02-18 09:30:00,53.45,54.35,53.12,54.14,6700.0,45.0997,45.8591,44.8212,45.6819,6700.0
2014-02-18 10:00:00,54.11,54.67,53.85,54.5,8000.0,45.6566,46.1291,45.4372,45.9856,8000.0
2014-02-18 10:30:00,54.55,54.93,54.36,54.85,5700.0,46.0278,46.3485,45.8675,46.281,5700.0
2014-02-18 11:00:00,54.82,54.82,54.63,54.65,3600.0,46.2557,46.2557,46.0953,46.1122,3600.0
2014-02-18 11:30:00,54.7,54.78,54.65,54.69,3700.0,46.1544,46.2219,46.1122,46.146,3700.0
2014-02-18 12:00:00,54.79,54.96,54.79,54.96,3300.0,46.2303,46.3738,46.2303,46.3738,3300.0
2014-02-18 12:30:00,54.97,54.99,54.83,54.83,3200.0,46.3822,46.3991,46.2641,46.2641,3200.0
2014-02-18 13:00:00,54.85,54.95,54.76,54.76,3400.0,46.281,46.3653,46.205,46.205,3400.0
2014-02-18 13:30:00,54.74,54.74,54.55,54.66,7300.0,46.1882,46.1882,46.0278,46.1207,7300.0
2014-02-18 14:00:00,54.69,54.7,54.5,54.52,3800.0,46.146,46.1544,45.9856,46.0025,3800.0
2014-02-18 14:30:00,54.55,54.74,54.55,54.67,6800.0,46.0278,46.1882,46.0278,46.1291,6800.0
2014-02-18 15:00:00,54.62,54.62,54.49,54.59,14900.0,46.0869,46.0869,45.9772,46.0616,14900.0
2014-02-18 15:30:00,54.58,54.72,54.52,54.68,33500.0,46.0532,46.1713,46.0025,46.1375,33500.0
2014-02-19 09:30:00,54.5,54.88,54.45,54.7,6100.0,45.9856,46.3063,45.9435,46.1544,6100.0
2014-02-19 10:00:00,54.74,54.77,54.6,54.77,7500.0,46.1882,46.2135,46.07,46.2135,7500.0
2014-02-19 10:30:00,54.82,54.82,54.48,54.54,6400.0,46.2557,46.2557,45.9688,46.0194,6400.0
2014-02-19 11:00:00,54.54,54.54,54.47,54.5,7200.0,46.0194,46.0194,45.9603,45.9856,7200.0
2014-02-19 11:30:00,54.51,54.61,54.39,54.39,5000.0,45.9941,46.0785,45.8928,45.8928,5000.0
2014-02-19 12:00:00,54.35,54.43,54.11,54.19,4100.0,45.8591,45.9266,45.6566,45.7241,4100.0
2014-02-19 12:30:00,54.3,54.5,54.3,54.39,4300.0,45.8169,45.9856,45.8169,45.8928,4300.0
2014-02-19 13:00:00,54.43,54.55,54.43,54.54,2400.0,45.9266,46.0278,45.9266,46.0194,2400.0
2014-02-19 13:30:00,54.55,54.59,54.36,54.39,3700.0,46.0278,46.0616,45.8675,45.8928,3700.0
2014-02-19 14:00:00,54.38,54.46,54.26,54.32,3400.0,45.8844,45.9519,45.7831,45.8338,3400.0
2014-02-19 14:30:00,54.33,54.39,54.27,54.29,3700.0,45.8422,45.8928,45.7916,45.8085,3700.0
2014-02-19 15:00:00,54.33,54.36,54.19,54.23,10900.0,45.8422,45.8675,45.7241,45.7578,10900.0
2014-02-19 15:30:00,54.23,54.24,54.1,54.11,24300.0,45.7578,45.7663,45.6481,45.6566,24300.0
2014-02-20 09:30:00,53.64,53.78,53.32,53.78,7800.0,45.4594,45.578,45.1882,45.578,7800.0
2014-02-20 10:00:00,53.76,53.93,53.64,53.75,6200.0,45.5611,45.7052,45.4594,45.5526,6200.0
2014-02-20 10:30:00,53.76,53.99,53.76,53.97,3800.0,45.5611,45.756,45.5611,45.7391,3800.0
2014-02-20 11:00:00,53.93,53.93,53.62,53.64,4100.0,45.7052,45.7052,45.4424,45.4594,4100.0
2014-02-20 11:30:00,53.66,53.82,53.61,53.65,6400.0,45.4763,45.6119,45.434,45.4679,6400.0
2014-02-20 12:00:00,53.62,53.74,53.62,53.69,5300.0,45.4424,45.5441,45.4424,45.5018,5300.0
2014-02-20 12:30:00,53.68,53.99,53.65,53.99,5500.0,45.4933,45.756,45.4679,45.756,5500.0
2014-02-20 13:00:00,54.06,54.14,53.79,53.87,4700.0,45.8153,45.8831,45.5865,45.6543,4700.0
2014-02-20 13:30:00,53.88,54.02,53.88,53.94,6100.0,45.6628,45.7814,45.6628,45.7136,6100.0
2014-02-20 14:00:00,53.92,54.16,53.91,54.07,5400.0,45.6967,45.9001,45.6882,45.8238,5400.0
2014-02-20 14:30:00,54.11,54.23,54.06,54.18,11500.0,45.8577,45.9594,45.8153,45.917,11500.0
2014-02-20 15:00:00,54.18,54.44,54.18,54.42,7700.0,45.917,46.1374,45.917,46.1204,7700.0
2014-02-20 15:30:00,54.41,54.56,54.3,54.49,13800.0,46.112,46.2391,46.0187,46.1798,13800.0
2014-02-21 09:30:00,54.87,55.0,54.18,54.41,5600.0,46.5018,46.612,45.917,46.112,5600.0
2014-02-21 10:00:00,54.38,54.42,54.25,54.31,3500.0,46.0865,46.1204,45.9764,46.0272,3500.0
2014-02-21 10:30:00,54.3,54.38,54.22,54.34,3400.0,46.0187,46.0865,45.9509,46.0526,3400.0
2014-02-21 11:00:00,54.41,54.42,54.29,54.36,1200.0,46.112,46.1204,46.0103,46.0696,1200.0
2014-02-21 11:30:00,54.32,54.32,54.3,54.31,500.0,46.0357,46.0357,46.0187,46.0272,500.0
2014-02-21 12:00:00,54.33,54.5,54.31,54.5,2100.0,46.0442,46.1882,46.0272,46.1882,2100.0
2014-02-21 12:30:00,54.47,54.47,54.3,54.3,2400.0,46.1628,46.1628,46.0187,46.0187,2400.0
2014-02-21 13:00:00,54.35,54.43,54.33,54.41,1000.0,46.0611,46.1289,46.0442,46.112,1000.0
2014-02-21 13:30:00,54.39,54.39,54.25,54.31,3400.0,46.095,46.095,45.9764,46.0272,3400.0
2014-02-21 14:00:00,54.22,54.23,54.08,54.16,2700.0,45.9509,45.9594,45.8323,45.9001,2700.0
2014-02-21 14:30:00,54.14,54.25,54.11,54.25,1300.0,45.8831,45.9764,45.8577,45.9764,1300.0
2014-02-21 15:00:00,54.24,54.26,54.18,54.21,2500.0,45.9679,45.9848,45.917,45.9425,2500.0
2014-02-21 15:30:00,54.23,54.26,54.16,54.25,9200.0,45.9594,45.9848,45.9001,45.9764,9200.0
2014-02-24 09:30:00,54.35,54.68,54.35,54.63,900.0,46.0611,46.3408,46.0611,46.2984,900.0
2014-02-24 10:00:00,54.62,54.74,54.58,54.7,2100.0,46.2899,46.3916,46.256,46.3577,2100.0
2014-02-24 10:30:00,54.73,54.9,54.63,54.79,9800.0,46.3832,46.5272,46.2984,46.434,9800.0
2014-02-24 11:00:00,54.83,54.84,54.75,54.83,1500.0,46.4679,46.4764,46.4001,46.4679,1500.0
2014-02-24 11:30:00,54.81,55.12,54.81,55.0,3700.0,46.451,46.7137,46.451,46.612,3700.0
2014-02-24 12:00:00,54.99,55.0,54.87,54.99,2400.0,46.6035,46.612,46.5018,46.6035,2400.0
2014-02-24 12:30:00,55.0,55.06,54.92,54.94,3000.0,46.612,46.6628,46.5442,46.5611,3000.0
2014-02-24 13:00:00,54.9,54.93,54.79,54.84,3500.0,46.5272,46.5526,46.434,46.4764,3500.0
2014-02-24 13:30:00,54.81,54.81,54.63,54.64,5800.0,46.451,46.451,46.2984,46.3069,5800.0
2014-02-24 14:00:00,54.66,54.71,54.65,54.67,3400.0,46.3238,46.3662,46.3154,46.3323,3400.0
2014-02-24 14:30:00,54.73,54.73,54.64,54.68,11200.0,46.3832,46.3832,46.3069,46.3408,11200.0
2014-02-24 15:00:00,54.71,54.74,54.51,54.56,13700.0,46.3662,46.3916,46.1967,46.2391,13700.0
2014-02-24 15:30:00,54.59,54.87,54.52,54.86,23100.0,46.2645,46.5018,46.2052,46.4933,23100.0
2014-02-25 09:30:00,54.63,54.63,54.37,54.37,800.0,46.2984,46.2984,46.0781,46.0781,800.0
2014-02-25 10:00:00,54.39,54.4,54.28,54.28,2100.0,46.095,46.1035,46.0018,46.0018,2100.0
2014-02-25 10:30:00,54.31,54.44,54.31,54.44,4800.0,46.0272,46.1374,46.0272,46.1374,4800.0
2014-02-25 11:00:00,54.44,54.86,54.44,54.86,2600.0,46.1374,46.4933,46.1374,46.4933,2600.0
2014-02-25 11:30:00,54.8,54.8,54.77,54.8,1400.0,46.4425,46.4425,46.4171,46.4425,1400.0
2014-02-25 12:00:00,54.8,54.86,54.77,54.84,2200.0,46.4425,46.4933,46.4171,46.4764,2200.0
2014-02-25 12:30:00,54.86,54.86,54.73,54.83,1000.0,46.4933,46.4933,46.3832,46.4679,1000.0
2014-02-25 13:00:00,54.86,54.88,54.58,54.58,3800.0,46.4933,46.5103,46.256,46.256,3800.0
2014-02-25 13:30:00,54.54,54.54,54.34,54.38,4500.0,46.2221,46.2221,46.0526,46.0865,4500.0
2014-02-25 14:00:00,54.4,54.42,54.25,54.25,8300.0,46.1035,46.1204,45.9764,45.9764,8300.0
2014-02-25 14:30:00,54.26,54.26,54.12,54.17,4000.0,45.9848,45.9848,45.8662,45.9086,4000.0
2014-02-25 15:00:00,54.17,54.18,53.98,54.02,8100.0,45.9086,45.917,45.7475,45.7814,8100.0
2014-02-25 15:30:00,54.04,54.08,53.9,53.96,17100.0,45.7984,45.8323,45.6797,45.7306,17100.0
2014-02-26 09:30:00,54.32,54.32,53.74,53.88,1500.0,46.0357,46.0357,45.5441,45.6628,1500.0
2014-02-26 10:00:00,53.92,54.17,53.92,54.06,2700.0,45.6967,45.9086,45.6967,45.8153,2700.0
2014-02-26 10:30:00,54.09,54.26,53.99,54.01,6800.0,45.8408,45.9848,45.756,45.773,6800.0
2014-02-26 11:00:00,54.04,54.32,54.04,54.2,4400.0,45.7984,46.0357,45.7984,45.934,4400.0
2014-02-26 11:30:00,54.16,54.24,54.09,54.09,2200.0,45.9001,45.9679,45.8408,45.8408,2200.0
2014-02-26 12:00:00,54.09,54.09,53.95,54.02,2900.0,45.8408,45.8408,45.7221,45.7814,2900.0
2014-02-26 12:30:00,54.03,54.14,54.03,54.11,2400.0,45.7899,45.8831,45.7899,45.8577,2400.0
2014-02-26 13:00:00,54.12,54.12,53.84,53.92,4100.0,45.8662,45.8662,45.6289,45.6967,4100.0
2014-02-26 13:30:00,53.96,54.03,53.96,53.96,2900.0,45.7306,45.7899,45.7306,45.7306,2900.0
2014-02-26 14:00:00,53.96,53.97,53.74,53.74,4000.0,45.7306,45.7391,45.5441,45.5441,4000.0
2014-02-26 14:30:00,53.73,53.73,53.56,53.56,3600.0,45.5357,45.5357,45.3916,45.3916,3600.0
2014-02-26 15:00:00,53.56,53.79,53.55,53.65,6500.0,45.3916,45.5865,45.3831,45.4679,6500.0
2014-02-26 15:30:00,53.66,53.74,53.47,53.47,17500.0,45.4763,45.5441,45.3153,45.3153,17500.0
2014-02-27 09:30:00,53.46,53.67,53.42,53.42,1300.0,45.3068,45.4848,45.2729,45.2729,1300.0
2014-02-27 10:00:00,53.51,53.56,53.47,53.52,2300.0,45.3492,45.3916,45.3153,45.3577,2300.0
2014-02-27 10:30:00,53.48,53.56,53.39,53.44,2700.0,45.3238,45.3916,45.2475,45.2899,2700.0
2014-02-27 11:00:00,53.46,53.59,53.44,53.48,16800.0,45.3068,45.417,45.2899,45.3238,16800.0
2014-02-27 11:30:00,53.49,53.49,53.16,53.18,14700.0,45.3323,45.3323,45.0526,45.0695,14700.0
2014-02-27 12:00:00,53.24,53.45,53.15,53.44,10200.0,45.1204,45.2984,45.0441,45.2899,10200.0
2014-02-27 12:30:00,53.35,53.4,53.12,53.25,23400.0,45.2136,45.256,45.0187,45.1289,23400.0
2014-02-27 13:00:00,53.27,53.37,53.21,53.33,10600.0,45.1458,45.2306,45.095,45.1967,10600.0
2014-02-27 13:30:00,53.42,53.76,53.38,53.55,7600.0,45.2729,45.5611,45.239,45.3831,7600.0
2014-02-27 14:00:00,53.55,53.57,53.46,53.46,7800.0,45.3831,45.4001,45.3068,45.3068,7800.0
2014-02-27 14:30:00,53.47,53.62,53.42,53.62,3900.0,45.3153,45.4424,45.2729,45.4424,3900.0
2014-02-27 15:00:00,53.63,53.65,53.46,53.62,13800.0,45.4509,45.4679,45.3068,45.4424,13800.0
2014-02-27 15:30:00,53.62,53.73,53.59,53.62,26200.0,45.4424,45.5357,45.417,45.4424,26200.0
2014-02-28 09:30:00,53.65,53.89,53.65,53.89,2100.0,45.4679,45.6713,45.4679,45.6713,2100.0
2014-02-28 10:00:00,53.9,53.95,53.86,53.92,2200.0,45.6797,45.7221,45.6458,45.6967,2200.0
2014-02-28 10:30:00,53.95,53.99,53.82,53.85,1600.0,45.7221,45.756,45.6119,45.6374,1600.0
2014-02-28 11:00:00,53.86,53.9,53.78,53.9,1300.0,45.6458,45.6797,45.578,45.6797,1300.0
2014-02-28 11:30:00,53.95,54.1,53.95,54.04,3500.0,45.7221,45.8492,45.7221,45.7984,3500.0
2014-02-28 12:00:00,54.03,54.22,54.02,54.2,3000.0,45.7899,45.9509,45.7814,45.934,3000.0
2014-02-28 12:30:00,54.19,54.29,54.15,54.21,6400.0,45.9255,46.0103,45.8916,45.9425,6400.0
2014-02-28 13:00:00,54.24,54.3,54.19,54.19,2300.0,45.9679,46.0187,45.9255,45.9255,2300.0
2014-02-28 13:30:00,54.17,54.17,54.0,54.08,3800.0,45.9086,45.9086,45.7645,45.8323,3800.0
2014-02-28 14:00:00,54.06,54.06,53.93,54.01,6300.0,45.8153,45.8153,45.7052,45.773,6300.0
2014-02-28 14:30:00,53.99,54.01,53.72,53.74,7500.0,45.756,45.773,45.5272,45.5441,7500.0
2014-02-28 15:00:00,53.73,53.73,53.4,53.68,4800.0,45.5357,45.5357,45.256,45.4933,4800.0
2014-02-28 15:30:00,53.67,53.75,53.31,53.61,20100.0,45.4848,45.5526,45.1797,45.434,20100.0
2014-03-03 09:30:00,53.09,53.32,52.86,53.04,5700.0,44.9933,45.1882,44.7983,44.9509,5700.0
2014-03-03 10:00:00,53.15,53.25,52.98,53.16,5400.0,45.0441,45.1289,44.9,45.0526,5400.0
2014-03-03 10:30:00,53.24,53.49,53.24,53.49,7800.0,45.1204,45.3323,45.1204,45.3323,7800.0
2014-03-03 11:00:00,53.45,53.5,53.16,53.33,5800.0,45.2984,45.3407,45.0526,45.1967,5800.0
2014-03-03 11:30:00,53.38,53.41,53.04,53.04,3800.0,45.239,45.2645,44.9509,44.9509,3800.0
2014-03-03 12:00:00,53.12,53.19,53.01,53.19,1900.0,45.0187,45.078,44.9255,45.078,1900.0
2014-03-03 12:30:00,53.19,53.29,53.11,53.21,3300.0,45.078,45.1628,45.0102,45.095,3300.0
2014-03-03 13:00:00,53.22,53.44,53.2,53.44,3300.0,45.1034,45.2899,45.0865,45.2899,3300.0
2014-03-03 13:30:00,53.39,53.49,53.31,53.46,3200.0,45.2475,45.3323,45.1797,45.3068,3200.0
2014-03-03 14:00:00,53.46,53.53,53.43,53.43,4200.0,45.3068,45.3662,45.2814,45.2814,4200.0
2014-03-03 14:30:00,53.43,53.72,53.4,53.66,4300.0,45.2814,45.5272,45.256,45.4763,4300.0
2014-03-03 15:00:00,53.66,53.68,53.33,53.39,5400.0,45.4763,45.4933,45.1967,45.2475,5400.0
2014-03-03 15:30:00,53.36,53.4,53.25,53.27,13900.0,45.2221,45.256,45.1289,45.1458,13900.0
2014-03-04 09:30:00,54.29,54.5,54.29,54.47,3500.0,46.0103,46.1882,46.0103,46.1628,3500.0
2014-03-04 10:00:00,54.42,54.48,54.33,54.48,3700.0,46.1204,46.1713,46.0442,46.1713,3700.0
2014-03-04 10:30:00,54.49,54.49,53.99,54.28,11600.0,46.1798,46.1798,45.756,46.0018,11600.0
2014-03-04 11:00:00,54.14,54.31,54.14,54.17,2400.0,45.8831,46.0272,45.8831,45.9086,2400.0
2014-03-04 11:30:00,54.19,54.22,54.06,54.14,5800.0,45.9255,45.9509,45.8153,45.8831,5800.0
2014-03-04 12:00:00,54.18,54.26,53.95,54.03,20800.0,45.917,45.9848,45.7221,45.7899,20800.0
2014-03-04 12:30:00,54.02,54.16,53.95,54.09,4200.0,45.7814,45.9001,45.7221,45.8408,4200.0
2014-03-04 13:00:00,54.13,54.3,54.13,54.29,5900.0,45.8747,46.0187,45.8747,46.0103,5900.0
2014-03-04 13:30:00,54.3,54.39,54.22,54.3,7700.0,46.0187,46.095,45.9509,46.0187,7700.0
2014-03-04 14:00:00,54.3,54.3,54.16,54.22,10200.0,46.0187,46.0187,45.9001,45.9509,10200.0
2014-03-04 14:30:00,54.23,54.34,54.1,54.33,10700.0,45.9594,46.0526,45.8492,46.0442,10700.0
2014-03-04 15:00:00,54.31,54.54,54.29,54.52,8200.0,46.0272,46.2221,46.0103,46.2052,8200.0
2014-03-04 15:30:00,54.5,54.63,54.46,54.52,14100.0,46.1882,46.2984,46.1543,46.2052,14100.0
2014-03-05 09:30:00,54.52,54.52,54.31,54.31,1000.0,46.2052,46.2052,46.0272,46.0272,1000.0
2014-03-05 10:00:00,54.36,54.36,54.19,54.27,1700.0,46.0696,46.0696,45.9255,45.9933,1700.0
2014-03-05 10:30:00,54.34,54.4,54.29,54.4,2800.0,46.0526,46.1035,46.0103,46.1035,2800.0
2014-03-05 11:00:00,54.39,54.46,54.16,54.16,4000.0,46.095,46.1543,45.9001,45.9001,4000.0
2014-03-05 11:30:00,54.13,54.17,53.96,54.05,5100.0,45.8747,45.9086,45.7306,45.8069,5100.0
2014-03-05 12:00:00,54.04,54.05,53.98,54.01,2700.0,45.7984,45.8069,45.7475,45.773,2700.0
2014-03-05 12:30:00,54.0,54.16,54.0,54.09,2100.0,45.7645,45.9001,45.7645,45.8408,2100.0
2014-03-05 13:00:00,54.12,54.22,54.12,54.16,3100.0,45.8662,45.9509,45.8662,45.9001,3100.0
2014-03-05 13:30:00,54.15,54.25,54.14,54.25,3000.0,45.8916,45.9764,45.8831,45.9764,3000.0
2014-03-05 14:00:00,54.25,54.4,54.23,54.28,5600.0,45.9764,46.1035,45.9594,46.0018,5600.0
2014-03-05 14:30:00,54.26,54.29,54.15,54.15,5300.0,45.9848,46.0103,45.8916,45.8916,5300.0
2014-03-05 15:00:00,54.13,54.22,54.1,54.15,15700.0,45.8747,45.9509,45.8492,45.8916,15700.0
2014-03-05 15:30:00,54.13,54.13,53.94,54.01,34500.0,45.8747,45.8747,45.7136,45.773,34500.0
2014-03-06 09:30:00,54.33,54.33,54.25,54.27,1700.0,46.0442,46.0442,45.9764,45.9933,1700.0
2014-03-06 10:00:00,54.22,54.23,53.97,53.97,2500.0,45.9509,45.9594,45.7391,45.7391,2500.0
2014-03-06 10:30:00,54.06,54.11,54.04,54.08,5800.0,45.8153,45.8577,45.7984,45.8323,5800.0
2014-03-06 11:00:00,54.08,54.08,53.87,53.87,5600.0,45.8323,45.8323,45.6543,45.6543,5600.0
2014-03-06 11:30:00,53.92,54.05,53.89,54.04,2900.0,45.6967,45.8069,45.6713,45.7984,2900.0
2014-03-06 12:00:00,54.02,54.1,54.0,54.03,3600.0,45.7814,45.8492,45.7645,45.7899,3600.0
2014-03-06 12:30:00,54.05,54.05,54.0,54.0,2200.0,45.8069,45.8069,45.7645,45.7645,2200.0
2014-03-06 13:00:00,54.01,54.04,53.95,53.95,2000.0,45.773,45.7984,45.7221,45.7221,2000.0
2014-03-06 13:30:00,53.99,54.0,53.6,53.68,8900.0,45.756,45.7645,45.4255,45.4933,8900.0
2014-03-06 14:00:00,53.66,53.72,53.66,53.71,6300.0,45.4763,45.5272,45.4763,45.5187,6300.0
2014-03-06 14:30:00,53.7,53.72,53.68,53.71,3700.0,45.5102,45.5272,45.4933,45.5187,3700.0
2014-03-06 15:00:00,53.72,53.72,53.65,53.65,5600.0,45.5272,45.5272,45.4679,45.4679,5600.0
2014-03-06 15:30:00,53.66,53.67,53.42,53.43,20500.0,45.4763,45.4848,45.2729,45.2814,20500.0
2014-03-07 09:30:00,53.68,53.7,53.37,53.64,10900.0,45.4933,45.5102,45.2306,45.4594,10900.0
2014-03-07 10:00:00,53.68,53.74,53.55,53.55,5800.0,45.4933,45.5441,45.3831,45.3831,5800.0
2014-03-07 10:30:00,53.57,53.68,53.43,53.44,6100.0,45.4001,45.4933,45.2814,45.2899,6100.0
2014-03-07 11:00:00,53.44,53.44,53.24,53.39,4000.0,45.2899,45.2899,45.1204,45.2475,4000.0
2014-03-07 11:30:00,53.37,53.47,53.35,53.4,4800.0,45.2306,45.3153,45.2136,45.256,4800.0
2014-03-07 12:00:00,53.4,53.69,53.39,53.57,2800.0,45.256,45.5018,45.2475,45.4001,2800.0
2014-03-07 12:30:00,53.59,53.59,53.47,53.47,2700.0,45.417,45.417,45.3153,45.3153,2700.0
2014-03-07 13:00:00,53.47,53.47,53.35,53.41,5800.0,45.3153,45.3153,45.2136,45.2645,5800.0
2014-03-07 13:30:00,53.44,53.45,53.34,53.37,4900.0,45.2899,45.2984,45.2051,45.2306,4900.0
2014-03-07 14:00:00,53.39,53.44,53.33,53.35,4500.0,45.2475,45.2899,45.1967,45.2136,4500.0
2014-03-07 14:30:00,53.36,53.49,53.32,53.48,7300.0,45.2221,45.3323,45.1882,45.3238,7300.0
2014-03-07 15:00:00,53.48,53.48,53.35,53.37,10600.0,45.3238,45.3238,45.2136,45.2306,10600.0
2014-03-07 15:30:00,53.4,53.61,53.34,53.6,17400.0,45.256,45.434,45.2051,45.4255,17400.0
2014-03-10 09:30:00,53.25,53.8,53.25,53.79,1300.0,45.1289,45.595,45.1289,45.5865,1300.0
2014-03-10 10:00:00,53.66,53.71,53.52,53.52,3100.0,45.4763,45.5187,45.3577,45.3577,3100.0
2014-03-10 10:30:00,53.44,53.47,53.16,53.16,2700.0,45.2899,45.3153,45.0526,45.0526,2700.0
2014-03-10 11:00:00,53.26,53.36,53.13,53.33,5000.0,45.1373,45.2221,45.0272,45.1967,5000.0
2014-03-10 11:30:00,53.32,53.32,53.08,53.09,4700.0,45.1882,45.1882,44.9848,44.9933,4700.0
2014-03-10 12:00:00,53.15,53.32,53.15,53.32,1100.0,45.0441,45.1882,45.0441,45.1882,1100.0
2014-03-10 12:30:00,53.34,53.38,53.3,53.31,600.0,45.2051,45.239,45.1712,45.1797,600.0
2014-03-10 13:00:00,53.33,53.33,53.26,53.31,1800.0,45.1967,45.1967,45.1373,45.1797,1800.0
2014-03-10 13:30:00,53.4,53.4,53.26,53.31,4100.0,45.256,45.256,45.1373,45.1797,4100.0
2014-03-10 14:00:00,53.3,53.31,53.25,53.25,4000.0,45.1712,45.1797,45.1289,45.1289,4000.0
2014-03-10 14:30:00,53.25,53.35,53.24,53.3,2900.0,45.1289,45.2136,45.1204,45.1712,2900.0
2014-03-10 15:00:00,53.31,53.32,53.24,53.32,7000.0,45.1797,45.1882,45.1204,45.1882,7000.0
2014-03-10 15:30:00,53.32,53.56,53.29,53.54,11600.0,45.1882,45.3916,45.1628,45.3746,11600.0
2014-03-11 09:30:00,53.46,53.46,53.12,53.14,1500.0,45.3068,45.3068,45.0187,45.0356,1500.0
2014-03-11 10:00:00,53.19,53.49,53.08,53.41,1800.0,45.078,45.3323,44.9848,45.2645,1800.0
2014-03-11 10:30:00,53.45,53.76,53.45,53.67,6500.0,45.2984,45.5611,45.2984,45.4848,6500.0
2014-03-11 11:00:00,53.69,53.69,53.59,53.59,1400.0,45.5018,45.5018,45.417,45.417,1400.0
2014-03-11 11:30:00,53.6,53.6,53.33,53.39,1900.0,45.4255,45.4255,45.1967,45.2475,1900.0
2014-03-11 12:00:00,53.37,53.48,53.29,53.3,2400.0,45.2306,45.3238,45.1628,45.1712,2400.0
2014-03-11 12:30:00,53.3,53.51,53.3,53.46,2700.0,45.1712,45.3492,45.1712,45.3068,2700.0
2014-03-11 13:00:00,53.41,53.44,53.31,53.33,1900.0,45.2645,45.2899,45.1797,45.1967,1900.0
2014-03-11 13:30:00,53.33,53.46,53.33,53.37,2100.0,45.1967,45.3068,45.1967,45.2306,2100.0
2014-03-11 14:00:00,53.42,53.43,53.24,53.29,2600.0,45.2729,45.2814,45.1204,45.1628,2600.0
2014-03-11 14:30:00,53.3,53.33,53.14,53.21,3700.0,45.1712,45.1967,45.0356,45.095,3700.0
2014-03-11 15:00:00,53.12,53.17,53.06,53.13,3500.0,45.0187,45.0611,44.9678,45.0272,3500.0
2014-03-11 15:30:00,53.13,53.27,52.98,53.26,10500.0,45.0272,45.1458,44.9,45.1373,10500.0
2014-03-12 09:30:00,53.03,53.03,52.67,52.76,1800.0,44.9424,44.9424,44.6373,44.7136,1800.0
2014-03-12 10:00:00,52.76,52.97,52.75,52.97,5200.0,44.7136,44.8916,44.7051,44.8916,5200.0
2014-03-12 10:30:00,52.91,53.03,52.82,53.03,2100.0,44.8407,44.9424,44.7644,44.9424,2100.0
2014-03-12 11:00:00,52.96,53.2,52.94,53.18,3700.0,44.8831,45.0865,44.8661,45.0695,3700.0
2014-03-12 11:30:00,53.18,53.37,53.18,53.37,5200.0,45.0695,45.2306,45.0695,45.2306,5200.0
2014-03-12 12:00:00,53.41,53.53,53.41,53.43,3000.0,45.2645,45.3662,45.2645,45.2814,3000.0
2014-03-12 12:30:00,53.42,53.6,53.39,53.6,2500.0,45.2729,45.4255,45.2475,45.4255,2500.0
2014-03-12 13:00:00,53.55,53.55,53.45,53.52,1100.0,45.3831,45.3831,45.2984,45.3577,1100.0
2014-03-12 13:30:00,53.55,53.72,53.54,53.63,2000.0,45.3831,45.5272,45.3746,45.4509,2000.0
2014-03-12 14:00:00,53.7,53.77,53.69,53.77,5100.0,45.5102,45.5696,45.5018,45.5696,5100.0
2014-03-12 14:30:00,53.72,53.79,53.59,53.61,9700.0,45.5272,45.5865,45.417,45.434,9700.0
2014-03-12 15:00:00,53.6,53.62,53.44,53.48,10300.0,45.4255,45.4424,45.2899,45.3238,10300.0
2014-03-12 15:30:00,53.5,53.52,53.44,53.45,16600.0,45.3407,45.3577,45.2899,45.2984,16600.0
2014-03-13 09:30:00,53.39,53.8,53.37,53.77,3900.0,45.2475,45.595,45.2306,45.5696,3900.0
2014-03-13 10:00:00,53.74,53.8,53.62,53.8,4400.0,45.5441,45.595,45.4424,45.595,4400.0
2014-03-13 10:30:00,53.76,53.93,53.63,53.68,7000.0,45.5611,45.7052,45.4509,45.4933,7000.0
2014-03-13 11:00:00,53.65,53.84,53.61,53.66,5800.0,45.4679,45.6289,45.434,45.4763,5800.0
2014-03-13 11:30:00,53.68,53.79,53.61,53.61,5600.0,45.4933,45.5865,45.434,45.434,5600.0
2014-03-13 12:00:00,53.58,53.6,53.41,53.41,2300.0,45.4085,45.4255,45.2645,45.2645,2300.0
2014-03-13 12:30:00,53.36,53.48,53.35,53.39,4000.0,45.2221,45.3238,45.2136,45.2475,4000.0
2014-03-13 13:00:00,53.22,53.38,53.15,53.38,2900.0,45.1034,45.239,45.0441,45.239,2900.0
2014-03-13 13:30:00,53.34,53.35,53.15,53.16,8200.0,45.2051,45.2136,45.0441,45.0526,8200.0
2014-03-13 14:00:00,53.18,53.2,52.99,53.03,4400.0,45.0695,45.0865,44.9085,44.9424,4400.0
2014-03-13 14:30:00,53.03,53.17,52.99,53.01,4100.0,44.9424,45.0611,44.9085,44.9255,4100.0
2014-03-13 15:00:00,53.01,53.04,52.86,52.95,6700.0,44.9255,44.9509,44.7983,44.8746,6700.0
2014-03-13 15:30:00,52.94,53.0,52.87,52.99,16700.0,44.8661,44.917,44.8068,44.9085,16700.0
2014-03-14 09:30:00,52.78,53.33,52.78,53.18,5600.0,44.7305,45.1967,44.7305,45.0695,5600.0
2014-03-14 10:00:00,53.22,53.56,53.22,53.36,5600.0,45.1034,45.3916,45.1034,45.2221,5600.0
2014-03-14 10:30:00,53.26,53.43,53.26,53.38,4200.0,45.1373,45.2814,45.1373,45.239,4200.0
2014-03-14 11:00:00,53.4,53.44,53.05,53.05,1200.0,45.256,45.2899,44.9594,44.9594,1200.0
2014-03-14 11:30:00,53.1,53.39,53.07,53.37,13400.0,45.0017,45.2475,44.9763,45.2306,13400.0
2014-03-14 12:00:00,53.38,53.4,53.19,53.26,3100.0,45.239,45.256,45.078,45.1373,3100.0
2014-03-14 12:30:00,53.28,53.28,53.18,53.27,3900.0,45.1543,45.1543,45.0695,45.1458,3900.0
2014-03-14 13:00:00,53.31,53.38,53.07,53.26,7000.0,45.1797,45.239,44.9763,45.1373,7000.0
2014-03-14 13:30:00,53.2,53.27,52.99,53.2,9100.0,45.0865,45.1458,44.9085,45.0865,9100.0
2014-03-14 14:00:00,53.27,53.27,53.0,53.08,17800.0,45.1458,45.1458,44.917,44.9848,17800.0
2014-03-14 14:30:00,53.13,53.23,52.84,52.84,31000.0,45.0272,45.1119,44.7814,44.7814,31000.0
2014-03-14 15:00:00,52.83,52.89,52.53,52.55,10200.0,44.7729,44.8238,44.5187,44.5356,10200.0
2014-03-14 15:30:00,52.51,52.54,52.38,52.4,20300.0,44.5017,44.5271,44.3915,44.4085,20300.0
2014-03-17 09:30:00,52.71,53.44,52.53,53.36,24000.0,44.6712,45.2899,44.5187,45.2221,24000.0
2014-03-17 10:00:00,53.36,53.83,53.36,53.65,10100.0,45.2221,45.6204,45.2221,45.4679,10100.0
2014-03-17 10:30:00,53.48,53.49,53.2,53.2,5300.0,45.3238,45.3323,45.0865,45.0865,5300.0
2014-03-17 11:00:00,53.21,53.28,53.11,53.17,7500.0,45.095,45.1543,45.0102,45.0611,7500.0
2014-03-17 11:30:00,53.15,53.15,52.97,53.0,4300.0,45.0441,45.0441,44.8916,44.917,4300.0
2014-03-17 12:00:00,52.98,53.07,52.88,52.89,10500.0,44.9,44.9763,44.8153,44.8238,10500.0
2014-03-17 12:30:00,52.98,53.26,52.98,53.12,22900.0,44.9,45.1373,44.9,45.0187,22900.0
2014-03-17 13:00:00,53.2,53.2,53.06,53.1,7400.0,45.0865,45.0865,44.9678,45.0017,7400.0
2014-03-17 13:30:00,53.11,53.16,53.05,53.12,4200.0,45.0102,45.0526,44.9594,45.0187,4200.0
2014-03-17 14:00:00,53.1,53.35,53.08,53.23,10300.0,45.0017,45.2136,44.9848,45.1119,10300.0
2014-03-17 14:30:00,53.25,53.28,53.19,53.22,2100.0,45.1289,45.1543,45.078,45.1034,2100.0
2014-03-17 15:00:00,53.23,53.28,53.17,53.19,5900.0,45.1119,45.1543,45.0611,45.078,5900.0
2014-03-17 15:30:00,53.24,53.24,53.04,53.04,17800.0,45.1204,45.1204,44.9509,44.9509,17800.0
2014-03-18 09:30:00,53.08,53.08,52.96,53.04,11300.0,44.9848,44.9848,44.8831,44.9509,11300.0
2014-03-18 10:00:00,53.07,53.38,53.02,53.3,3000.0,44.9763,45.239,44.9339,45.1712,3000.0
2014-03-18 10:30:00,53.33,53.36,53.11,53.11,3200.0,45.1967,45.2221,45.0102,45.0102,3200.0
2014-03-18 11:00:00,53.12,53.4,53.12,53.31,4300.0,45.0187,45.256,45.0187,45.1797,4300.0
2014-03-18 11:30:00,53.32,53.34,53.2,53.22,2300.0,45.1882,45.2051,45.0865,45.1034,2300.0
2014-03-18 12:00:00,53.22,53.26,53.11,53.2,2900.0,45.1034,45.1373,45.0102,45.0865,2900.0
2014-03-18 12:30:00,53.16,53.23,53.15,53.17,3200.0,45.0526,45.1119,45.0441,45.0611,3200.0
2014-03-18 13:00:00,53.22,53.44,53.2,53.44,3400.0,45.1034,45.2899,45.0865,45.2899,3400.0
2014-03-18 13:30:00,53.4,53.46,53.31,53.42,4000.0,45.256,45.3068,45.1797,45.2729,4000.0
2014-03-18 14:00:00,53.42,53.5,53.4,53.44,6200.0,45.2729,45.3407,45.256,45.2899,6200.0
2014-03-18 14:30:00,53.42,53.48,53.38,53.48,6400.0,45.2729,45.3238,45.239,45.3238,6400.0
2014-03-18 15:00:00,53.48,53.52,53.39,53.4,11600.0,45.3238,45.3577,45.2475,45.256,11600.0
2014-03-18 15:30:00,53.38,53.38,53.22,53.38,15600.0,45.239,45.239,45.1034,45.239,15600.0
2014-03-19 09:30:00,53.1,53.49,52.96,53.49,2600.0,45.0017,45.3323,44.8831,45.3323,2600.0
2014-03-19 10:00:00,53.44,53.44,53.24,53.31,1300.0,45.2899,45.2899,45.1204,45.1797,1300.0
2014-03-19 10:30:00,53.21,53.21,53.11,53.2,1200.0,45.095,45.095,45.0102,45.0865,1200.0
2014-03-19 11:00:00,53.18,53.26,53.18,53.21,900.0,45.0695,45.1373,45.0695,45.095,900.0
2014-03-19 11:30:00,53.11,53.14,53.05,53.05,1100.0,45.0102,45.0356,44.9594,44.9594,1100.0
2014-03-19 12:00:00,53.04,53.12,53.04,53.1,1000.0,44.9509,45.0187,44.9509,45.0017,1000.0
2014-03-19 12:30:00,53.09,53.15,53.07,53.13,3800.0,44.9933,45.0441,44.9763,45.0272,3800.0
2014-03-19 13:00:00,53.04,53.08,53.03,53.08,700.0,44.9509,44.9848,44.9424,44.9848,700.0
2014-03-19 13:30:00,53.06,53.09,53.05,53.08,800.0,44.9678,44.9933,44.9594,44.9848,800.0
2014-03-19 14:00:00,53.05,53.5,52.95,53.5,16700.0,44.9594,45.3407,44.8746,45.3407,16700.0
2014-03-19 14:30:00,53.42,53.51,53.38,53.4,17200.0,45.2729,45.3492,45.239,45.256,17200.0
2014-03-19 15:00:00,53.42,53.45,53.1,53.1,23400.0,45.2729,45.2984,45.0017,45.0017,23400.0
2014-03-19 15:30:00,53.13,53.62,53.05,53.55,31700.0,45.0272,45.4424,44.9594,45.3831,31700.0
2014-03-20 09:30:00,53.27,54.14,53.23,53.96,20800.0,45.1458,45.8831,45.1119,45.7306,20800.0
2014-03-20 10:00:00,53.99,54.78,53.99,54.56,23800.0,45.756,46.4255,45.756,46.2391,23800.0
2014-03-20 10:30:00,54.56,55.07,54.56,54.88,17200.0,46.2391,46.6713,46.2391,46.5103,17200.0
2014-03-20 11:00:00,54.88,55.05,54.67,55.05,7700.0,46.5103,46.6543,46.3323,46.6543,7700.0
2014-03-20 11:30:00,55.02,55.09,54.97,55.06,5700.0,46.6289,46.6882,46.5865,46.6628,5700.0
2014-03-20 12:00:00,55.06,55.58,54.99,55.58,11700.0,46.6628,47.1035,46.6035,47.1035,11700.0
2014-03-20 12:30:00,55.58,55.68,55.46,55.55,5700.0,47.1035,47.1883,47.0018,47.0781,5700.0
2014-03-20 13:00:00,55.46,55.47,55.34,55.45,2700.0,47.0018,47.0103,46.9001,46.9933,2700.0
2014-03-20 13:30:00,55.5,55.58,55.36,55.58,4000.0,47.0357,47.1035,46.9171,47.1035,4000.0
2014-03-20 14:00:00,55.59,55.83,55.53,55.83,8300.0,47.112,47.3154,47.0611,47.3154,8300.0
2014-03-20 14:30:00,55.84,56.02,55.79,55.96,25200.0,47.3239,47.4764,47.2815,47.4256,25200.0
2014-03-20 15:00:00,55.97,55.97,55.73,55.76,14400.0,47.434,47.434,47.2306,47.2561,14400.0
2014-03-20 15:30:00,55.77,55.99,55.74,55.97,20700.0,47.2645,47.451,47.2391,47.434,20700.0
2014-03-21 09:30:00,56.17,56.24,55.69,55.81,4800.0,47.6035,47.6629,47.1967,47.2984,4800.0
2014-03-21 10:00:00,55.74,56.13,55.57,56.13,4100.0,47.2391,47.5696,47.095,47.5696,4100.0
2014-03-21 10:30:00,56.14,56.45,56.14,56.4,9900.0,47.5781,47.8408,47.5781,47.7985,9900.0
2014-03-21 11:00:00,56.38,56.38,56.06,56.08,5300.0,47.7815,47.7815,47.5103,47.5273,5300.0
2014-03-21 11:30:00,56.08,56.34,56.06,56.34,12700.0,47.5273,47.7476,47.5103,47.7476,12700.0
2014-03-21 12:00:00,56.39,56.4,55.94,55.94,16400.0,47.79,47.7985,47.4086,47.4086,16400.0
2014-03-21 12:30:00,55.8,55.9,55.71,55.75,3200.0,47.29,47.3747,47.2137,47.2476,3200.0
2014-03-21 13:00:00,55.7,55.71,55.3,55.32,5200.0,47.2052,47.2137,46.8662,46.8832,5200.0
2014-03-21 13:30:00,55.32,55.46,54.89,54.94,11200.0,46.8832,47.0018,46.5188,46.5611,11200.0
2014-03-21 14:00:00,55.01,55.44,55.01,55.27,6400.0,46.6204,46.9849,46.6204,46.8408,6400.0
2014-03-21 14:30:00,55.27,55.54,55.23,55.54,7000.0,46.8408,47.0696,46.8069,47.0696,7000.0
2014-03-21 15:00:00,55.5,55.64,55.22,55.24,15600.0,47.0357,47.1544,46.7984,46.8154,15600.0
2014-03-21 15:30:00,55.24,55.42,55.1,55.42,16600.0,46.8154,46.9679,46.6967,46.9679,16600.0
2014-03-24 09:30:00,55.57,55.59,55.23,55.55,5800.0,47.095,47.112,46.8069,47.0781,5800.0
2014-03-24 10:00:00,55.54,55.54,54.85,55.03,16600.0,47.0696,47.0696,46.4849,46.6374,16600.0
2014-03-24 10:30:00,54.97,55.02,54.76,55.02,3600.0,46.5865,46.6289,46.4086,46.6289,3600.0
2014-03-24 11:00:00,54.94,55.03,54.73,55.01,3900.0,46.5611,46.6374,46.3832,46.6204,3900.0
2014-03-24 11:30:00,55.0,55.01,54.92,54.92,2700.0,46.612,46.6204,46.5442,46.5442,2700.0
2014-03-24 12:00:00,54.93,55.05,54.91,55.03,3800.0,46.5526,46.6543,46.5357,46.6374,3800.0
2014-03-24 12:30:00,55.05,55.08,54.96,54.99,3300.0,46.6543,46.6798,46.5781,46.6035,3300.0
2014-03-24 13:00:00,54.97,55.06,54.87,54.96,4300.0,46.5865,46.6628,46.5018,46.5781,4300.0
2014-03-24 13:30:00,54.98,55.15,54.98,55.15,4700.0,46.595,46.7391,46.595,46.7391,4700.0
2014-03-24 14:00:00,55.18,55.27,55.04,55.21,4100.0,46.7645,46.8408,46.6459,46.7899,4100.0
2014-03-24 14:30:00,55.2,55.34,55.13,55.25,4200.0,46.7815,46.9001,46.7221,46.8238,4200.0
2014-03-24 15:00:00,55.25,55.42,55.15,55.42,5000.0,46.8238,46.9679,46.7391,46.9679,5000.0
2014-03-24 15:30:00,55.46,55.49,55.14,55.31,16100.0,47.0018,47.0272,46.7306,46.8747,16100.0
2014-03-25 09:30:00,55.7,55.7,55.42,55.49,2300.0,47.2052,47.2052,46.9679,47.0272,2300.0
2014-03-25 10:00:00,55.5,55.65,55.36,55.54,2300.0,47.0357,47.1628,46.9171,47.0696,2300.0
2014-03-25 10:30:00,55.58,55.59,55.06,55.08,1600.0,47.1035,47.112,46.6628,46.6798,1600.0
2014-03-25 11:00:00,55.08,55.09,54.84,55.0,2400.0,46.6798,46.6882,46.4764,46.612,2400.0
2014-03-25 11:30:00,54.97,55.0,54.48,54.48,3200.0,46.5865,46.612,46.1713,46.1713,3200.0
2014-03-25 12:00:00,54.53,54.67,54.47,54.47,800.0,46.2137,46.3323,46.1628,46.1628,800.0
2014-03-25 12:30:00,54.54,54.7,54.54,54.64,1400.0,46.2221,46.3577,46.2221,46.3069,1400.0
2014-03-25 13:00:00,54.58,54.71,54.56,54.71,600.0,46.256,46.3662,46.2391,46.3662,600.0
2014-03-25 13:30:00,54.86,54.92,54.77,54.83,3000.0,46.4933,46.5442,46.4171,46.4679,3000.0
2014-03-25 14:00:00,54.85,54.9,54.69,54.69,2300.0,46.4849,46.5272,46.3493,46.3493,2300.0
2014-03-25 14:30:00,54.66,54.85,54.63,54.73,3500.0,46.3238,46.4849,46.2984,46.3832,3500.0
2014-03-25 15:00:00,54.76,54.96,54.72,54.87,6000.0,46.4086,46.5781,46.3747,46.5018,6000.0
2014-03-25 15:30:00,54.83,55.01,54.77,54.8,8500.0,46.4679,46.6204,46.4171,46.4425,8500.0
2014-03-26 09:30:00,55.3,55.62,55.28,55.34,1700.0,46.8662,47.1374,46.8493,46.9001,1700.0
2014-03-26 10:00:00,55.14,55.28,55.01,55.11,3000.0,46.7306,46.8493,46.6204,46.7052,3000.0
2014-03-26 10:30:00,55.1,55.14,54.97,54.97,2300.0,46.6967,46.7306,46.5865,46.5865,2300.0
2014-03-26 11:00:00,54.9,55.15,54.87,55.14,6300.0,46.5272,46.7391,46.5018,46.7306,6300.0
2014-03-26 11:30:00,54.94,55.05,54.84,54.9,3100.0,46.5611,46.6543,46.4764,46.5272,3100.0
2014-03-26 12:00:00,54.87,54.87,54.64,54.7,2800.0,46.5018,46.5018,46.3069,46.3577,2800.0
2014-03-26 12:30:00,54.62,54.84,54.62,54.84,1200.0,46.2899,46.4764,46.2899,46.4764,1200.0
2014-03-26 13:00:00,54.93,54.93,54.67,54.67,1700.0,46.5526,46.5526,46.3323,46.3323,1700.0
2014-03-26 13:30:00,54.49,54.62,54.38,54.62,2400.0,46.1798,46.2899,46.0865,46.2899,2400.0
2014-03-26 14:00:00,54.54,54.55,54.33,54.37,3500.0,46.2221,46.2306,46.0442,46.0781,3500.0
2014-03-26 14:30:00,54.36,54.45,54.26,54.45,4600.0,46.0696,46.1459,45.9848,46.1459,4600.0
2014-03-26 15:00:00,54.42,54.44,54.33,54.33,6500.0,46.1204,46.1374,46.0442,46.0442,6500.0
2014-03-26 15:30:00,54.34,54.4,53.88,53.91,12700.0,46.0526,46.1035,45.6628,45.6882,12700.0
2014-03-27 09:30:00,53.77,53.77,53.42,53.45,2100.0,45.5696,45.5696,45.2729,45.2984,2100.0
2014-03-27 10:00:00,53.37,53.72,53.35,53.7,4000.0,45.2306,45.5272,45.2136,45.5102,4000.0
2014-03-27 10:30:00,53.7,53.83,53.38,53.39,3300.0,45.5102,45.6204,45.239,45.2475,3300.0
2014-03-27 11:00:00,53.35,53.43,53.21,53.4,3400.0,45.2136,45.2814,45.095,45.256,3400.0
2014-03-27 11:30:00,53.37,53.37,52.91,53.15,3100.0,45.2306,45.2306,44.8407,45.0441,3100.0
2014-03-27 12:00:00,53.12,53.12,52.93,53.01,3400.0,45.0187,45.0187,44.8577,44.9255,3400.0
2014-03-27 12:30:00,53.01,53.07,52.68,52.71,4400.0,44.9255,44.9763,44.6458,44.6712,4400.0
2014-03-27 13:00:00,52.76,52.95,52.75,52.95,5400.0,44.7136,44.8746,44.7051,44.8746,5400.0
2014-03-27 13:30:00,52.98,53.03,52.84,53.02,3000.0,44.9,44.9424,44.7814,44.9339,3000.0
2014-03-27 14:00:00,53.01,53.22,52.92,53.06,15700.0,44.9255,45.1034,44.8492,44.9678,15700.0
2014-03-27 14:30:00,53.07,53.12,52.96,52.97,8100.0,44.9763,45.0187,44.8831,44.8916,8100.0
2014-03-27 15:00:00,52.98,52.98,52.71,52.9,10900.0,44.9,44.9,44.6712,44.8322,10900.0
2014-03-27 15:30:00,52.91,52.91,52.65,52.73,18100.0,44.8407,44.8407,44.6204,44.6882,18100.0
2014-03-28 09:30:00,52.83,52.89,52.53,52.53,28200.0,44.7729,44.8238,44.5187,44.5187,28200.0
2014-03-28 10:00:00,52.66,52.72,52.45,52.48,24800.0,44.6288,44.6797,44.4509,44.4763,24800.0
2014-03-28 10:30:00,52.48,52.67,52.47,52.5,28200.0,44.4763,44.6373,44.4678,44.4932,28200.0
2014-03-28 11:00:00,52.5,52.6,52.15,52.33,19300.0,44.4932,44.578,44.1966,44.3492,19300.0
2014-03-28 11:30:00,52.3,52.38,52.2,52.33,8300.0,44.3237,44.3915,44.239,44.3492,8300.0
2014-03-28 12:00:00,52.35,52.35,52.17,52.18,10000.0,44.3661,44.3661,44.2136,44.2221,10000.0
2014-03-28 12:30:00,52.16,52.21,51.92,51.93,9400.0,44.2051,44.2475,44.0017,44.0102,9400.0
2014-03-28 13:00:00,51.93,51.95,51.55,51.59,19000.0,44.0102,44.0271,43.6881,43.722,19000.0
2014-03-28 13:30:00,51.59,51.75,51.34,51.37,21500.0,43.722,43.8576,43.5102,43.5356,21500.0
2014-03-28 14:00:00,51.39,51.4,51.03,51.23,20000.0,43.5525,43.561,43.2474,43.4169,20000.0
2014-03-28 14:30:00,51.28,51.28,50.99,51.04,24400.0,43.4593,43.4593,43.2135,43.2559,24400.0
2014-03-28 15:00:00,51.03,51.39,51.02,51.15,21600.0,43.2474,43.5525,43.239,43.3491,21600.0
2014-03-28 15:30:00,51.16,51.42,51.06,51.27,33000.0,43.3576,43.578,43.2729,43.4508,33000.0
2014-03-31 09:30:00,51.66,52.08,51.66,52.0,13500.0,43.7814,44.1373,43.7814,44.0695,13500.0
2014-03-31 10:00:00,51.99,52.24,51.99,52.03,4100.0,44.061,44.2729,44.061,44.0949,4100.0
2014-03-31 10:30:00,52.09,52.4,52.09,52.39,6200.0,44.1458,44.4085,44.1458,44.4,6200.0
2014-03-31 11:00:00,52.38,52.66,52.37,52.4,5700.0,44.3915,44.6288,44.3831,44.4085,5700.0
2014-03-31 11:30:00,52.38,52.5,52.36,52.45,2800.0,44.3915,44.4932,44.3746,44.4509,2800.0
2014-03-31 12:00:00,52.55,52.74,52.55,52.66,2000.0,44.5356,44.6966,44.5356,44.6288,2000.0
2014-03-31 12:30:00,52.7,52.75,52.61,52.74,2800.0,44.6627,44.7051,44.5865,44.6966,2800.0
2014-03-31 13:00:00,52.77,52.85,52.72,52.85,4000.0,44.7221,44.7899,44.6797,44.7899,4000.0
2014-03-31 13:30:00,52.83,52.83,52.58,52.61,8400.0,44.7729,44.7729,44.561,44.5865,8400.0
2014-03-31 14:00:00,52.61,52.64,52.49,52.52,6600.0,44.5865,44.6119,44.4848,44.5102,6600.0
2014-03-31 14:30:00,52.5,52.59,52.46,52.57,6100.0,44.4932,44.5695,44.4593,44.5526,6100.0
2014-03-31 15:00:00,52.59,52.62,52.5,52.6,13900.0,44.5695,44.5949,44.4932,44.578,13900.0
2014-03-31 15:30:00,52.61,52.73,52.55,52.55,27300.0,44.5865,44.6882,44.5356,44.5356,27300.0
2014-04-01 09:30:00,52.67,52.78,52.52,52.52,4700.0,44.6373,44.7305,44.5102,44.5102,4700.0
2014-04-01 10:00:00,52.63,52.84,52.63,52.83,3600.0,44.6034,44.7814,44.6034,44.7729,3600.0
2014-04-01 10:30:00,52.86,52.86,52.61,52.76,5400.0,44.7983,44.7983,44.5865,44.7136,5400.0
2014-04-01 11:00:00,52.76,52.84,52.67,52.79,4400.0,44.7136,44.7814,44.6373,44.739,4400.0
2014-04-01 11:30:00,52.83,52.84,52.71,52.71,3500.0,44.7729,44.7814,44.6712,44.6712,3500.0
2014-04-01 12:00:00,52.67,52.71,52.54,52.7,2400.0,44.6373,44.6712,44.5271,44.6627,2400.0
2014-04-01 12:30:00,52.75,52.83,52.71,52.76,2700.0,44.7051,44.7729,44.6712,44.7136,2700.0
2014-04-01 13:00:00,52.73,52.83,52.7,52.78,3100.0,44.6882,44.7729,44.6627,44.7305,3100.0
2014-04-01 13:30:00,52.75,52.91,52.69,52.91,2700.0,44.7051,44.8407,44.6543,44.8407,2700.0
2014-04-01 14:00:00,52.93,52.99,52.89,52.96,3700.0,44.8577,44.9085,44.8238,44.8831,3700.0
2014-04-01 14:30:00,52.92,53.12,52.87,53.12,3500.0,44.8492,45.0187,44.8068,45.0187,3500.0
2014-04-01 15:00:00,53.12,53.33,53.12,53.32,15100.0,45.0187,45.1967,45.0187,45.1882,15100.0
2014-04-01 15:30:00,53.3,53.56,53.3,53.56,25300.0,45.1712,45.3916,45.1712,45.3916,25300.0
2014-04-02 09:30:00,53.55,53.56,53.2,53.26,9600.0,45.3831,45.3916,45.0865,45.1373,9600.0
2014-04-02 10:00:00,53.19,53.32,53.0,53.01,21900.0,45.078,45.1882,44.917,44.9255,21900.0
2014-04-02 10:30:00,53.01,53.12,53.0,53.0,6100.0,44.9255,45.0187,44.917,44.917,6100.0
2014-04-02 11:00:00,53.07,53.11,52.74,52.82,5700.0,44.9763,45.0102,44.6966,44.7644,5700.0
2014-04-02 11:30:00,52.85,53.05,52.82,53.0,1600.0,44.7899,44.9594,44.7644,44.917,1600.0
2014-04-02 12:00:00,53.01,53.09,53.01,53.08,1700.0,44.9255,44.9933,44.9255,44.9848,1700.0
2014-04-02 12:30:00,53.11,53.3,53.11,53.28,1200.0,45.0102,45.1712,45.0102,45.1543,1200.0
2014-04-02 13:00:00,53.33,53.44,53.23,53.31,3500.0,45.1967,45.2899,45.1119,45.1797,3500.0
2014-04-02 13:30:00,53.31,53.36,53.22,53.35,3800.0,45.1797,45.2221,45.1034,45.2136,3800.0
2014-04-02 14:00:00,53.35,53.39,53.21,53.21,3000.0,45.2136,45.2475,45.095,45.095,3000.0
2014-04-02 14:30:00,53.2,53.21,52.99,52.99,7200.0,45.0865,45.095,44.9085,44.9085,7200.0
2014-04-02 15:00:00,53.01,53.11,52.91,53.03,7000.0,44.9255,45.0102,44.8407,44.9424,7000.0
2014-04-02 15:30:00,53.08,53.26,53.0,53.1,11300.0,44.9848,45.1373,44.917,45.0017,11300.0
2014-04-03 09:30:00,53.06,53.06,52.81,52.81,700.0,44.9678,44.9678,44.756,44.756,700.0
2014-04-03 10:00:00,52.89,52.93,52.47,52.54,2200.0,44.8238,44.8577,44.4678,44.5271,2200.0
2014-04-03 10:30:00,52.49,52.54,52.21,52.27,2800.0,44.4848,44.5271,44.2475,44.2983,2800.0
2014-04-03 11:00:00,52.2,52.22,52.1,52.22,3800.0,44.239,44.256,44.1543,44.256,3800.0
2014-04-03 11:30:00,52.16,52.31,52.12,52.21,4400.0,44.2051,44.3322,44.1712,44.2475,4400.0
2014-04-03 12:00:00,52.16,52.3,52.12,52.28,4100.0,44.2051,44.3237,44.1712,44.3068,4100.0
2014-04-03 12:30:00,52.26,52.26,51.97,52.08,3900.0,44.2899,44.2899,44.0441,44.1373,3900.0
2014-04-03 13:00:00,52.12,52.2,52.0,52.2,6000.0,44.1712,44.239,44.0695,44.239,6000.0
2014-04-03 13:30:00,52.18,52.24,52.08,52.11,5800.0,44.2221,44.2729,44.1373,44.1627,5800.0
2014-04-03 14:00:00,52.12,52.23,52.11,52.15,3000.0,44.1712,44.2644,44.1627,44.1966,3000.0
2014-04-03 14:30:00,52.11,52.22,52.05,52.22,3500.0,44.1627,44.256,44.1119,44.256,3500.0
2014-04-03 15:00:00,52.23,52.46,52.22,52.44,17900.0,44.2644,44.4593,44.256,44.4424,17900.0
2014-04-03 15:30:00,52.44,52.55,52.36,52.5,35000.0,44.4424,44.5356,44.3746,44.4932,35000.0
2014-04-04 09:30:00,52.8,52.8,52.23,52.34,3400.0,44.7475,44.7475,44.2644,44.3576,3400.0
2014-04-04 10:00:00,52.24,52.69,52.24,52.53,21200.0,44.2729,44.6543,44.2729,44.5187,21200.0
2014-04-04 10:30:00,52.57,52.57,52.25,52.26,1800.0,44.5526,44.5526,44.2814,44.2899,1800.0
2014-04-04 11:00:00,52.22,52.25,51.78,51.78,2100.0,44.256,44.2814,43.8831,43.8831,2100.0
2014-04-04 11:30:00,51.8,51.86,51.37,51.5,5300.0,43.9,43.9509,43.5356,43.6458,5300.0
2014-04-04 12:00:00,51.34,51.34,51.03,51.06,5700.0,43.5102,43.5102,43.2474,43.2729,5700.0
2014-04-04 12:30:00,51.04,51.17,50.58,50.58,13100.0,43.2559,43.3661,42.8661,42.8661,13100.0
2014-04-04 13:00:00,50.67,50.85,50.63,50.71,8000.0,42.9423,43.0949,42.9084,42.9762,8000.0
2014-04-04 13:30:00,50.7,50.74,50.45,50.45,7600.0,42.9678,43.0017,42.7559,42.7559,7600.0
2014-04-04 14:00:00,50.48,50.82,50.48,50.62,10200.0,42.7813,43.0695,42.7813,42.9,10200.0
2014-04-04 14:30:00,50.7,50.7,50.24,50.39,6200.0,42.9678,42.9678,42.5779,42.705,6200.0
2014-04-04 15:00:00,50.38,50.5,50.23,50.46,10000.0,42.6966,42.7983,42.5694,42.7644,10000.0
2014-04-04 15:30:00,50.46,50.59,50.32,50.58,15600.0,42.7644,42.8745,42.6457,42.8661,15600.0
2014-04-07 09:30:00,50.21,50.21,49.17,49.44,13500.0,42.5525,42.5525,41.6711,41.8999,13500.0
2014-04-07 10:00:00,49.44,49.64,49.3,49.3,21900.0,41.8999,42.0694,41.7813,41.7813,21900.0
2014-04-07 10:30:00,49.24,49.37,49.0,49.2,9400.0,41.7304,41.8406,41.527,41.6965,9400.0
2014-04-07 11:00:00,49.12,49.25,49.0,49.02,6600.0,41.6287,41.7389,41.527,41.544,6600.0
2014-04-07 11:30:00,49.06,49.12,48.73,48.84,9000.0,41.5779,41.6287,41.2982,41.3914,9000.0
2014-04-07 12:00:00,48.85,48.94,48.85,48.87,6800.0,41.3999,41.4762,41.3999,41.4169,6800.0
2014-04-07 12:30:00,48.85,48.92,48.72,48.78,5400.0,41.3999,41.4592,41.2897,41.3406,5400.0
2014-04-07 13:00:00,48.7,48.81,48.7,48.7,7900.0,41.2728,41.366,41.2728,41.2728,7900.0
2014-04-07 13:30:00,48.73,48.86,48.73,48.79,8800.0,41.2982,41.4084,41.2982,41.3491,8800.0
2014-04-07 14:00:00,48.76,48.92,48.76,48.9,17000.0,41.3236,41.4592,41.3236,41.4423,17000.0
2014-04-07 14:30:00,48.9,49.12,48.76,49.11,5100.0,41.4423,41.6287,41.3236,41.6203,5100.0
2014-04-07 15:00:00,49.12,49.58,49.12,49.58,9200.0,41.6287,42.0186,41.6287,42.0186,9200.0
2014-04-07 15:30:00,49.56,49.56,49.22,49.43,35300.0,42.0016,42.0016,41.7135,41.8915,35300.0
2014-04-08 09:30:00,49.24,49.52,49.23,49.23,6300.0,41.7304,41.9677,41.722,41.722,6300.0
2014-04-08 10:00:00,49.27,49.42,49.14,49.14,10500.0,41.7559,41.883,41.6457,41.6457,10500.0
2014-04-08 10:30:00,49.11,49.52,49.11,49.52,5100.0,41.6203,41.9677,41.6203,41.9677,5100.0
2014-04-08 11:00:00,49.52,49.89,49.52,49.85,7300.0,41.9677,42.2813,41.9677,42.2474,7300.0
2014-04-08 11:30:00,49.75,49.87,49.68,49.85,5200.0,42.1626,42.2643,42.1033,42.2474,5200.0
2014-04-08 12:00:00,49.82,49.9,49.72,49.73,4200.0,42.222,42.2898,42.1372,42.1457,4200.0
2014-04-08 12:30:00,49.67,49.68,49.44,49.46,2900.0,42.0949,42.1033,41.8999,41.9169,2900.0
2014-04-08 13:00:00,49.45,49.78,49.42,49.77,5300.0,41.9084,42.1881,41.883,42.1796,5300.0
2014-04-08 13:30:00,49.75,49.75,49.55,49.58,3000.0,42.1626,42.1626,41.9932,42.0186,3000.0
2014-04-08 14:00:00,49.56,49.56,49.23,49.31,5800.0,42.0016,42.0016,41.722,41.7898,5800.0
2014-04-08 14:30:00,49.33,49.58,49.33,49.51,5900.0,41.8067,42.0186,41.8067,41.9593,5900.0
2014-04-08 15:00:00,49.51,49.54,49.37,49.44,10800.0,41.9593,41.9847,41.8406,41.8999,10800.0
2014-04-08 15:30:00,49.41,49.45,49.28,49.34,15100.0,41.8745,41.9084,41.7643,41.8152,15100.0
2014-04-09 09:30:00,49.45,49.5,49.18,49.26,4800.0,41.9084,41.9508,41.6796,41.7474,4800.0
2014-04-09 10:00:00,49.28,49.37,49.06,49.17,13900.0,41.7643,41.8406,41.5779,41.6711,13900.0
2014-04-09 10:30:00,49.23,49.25,49.06,49.08,4000.0,41.722,41.7389,41.5779,41.5948,4000.0
2014-04-09 11:00:00,49.02,49.22,48.97,49.08,5900.0,41.544,41.7135,41.5016,41.5948,5900.0
2014-04-09 11:30:00,49.02,49.02,48.89,48.93,4900.0,41.544,41.544,41.4338,41.4677,4900.0
2014-04-09 12:00:00,48.94,49.1,48.94,49.09,4500.0,41.4762,41.6118,41.4762,41.6033,4500.0
2014-04-09 12:30:00,49.1,49.26,49.1,49.2,4400.0,41.6118,41.7474,41.6118,41.6965,4400.0
2014-04-09 13:00:00,49.22,49.25,49.2,49.21,3800.0,41.7135,41.7389,41.6965,41.705,3800.0
2014-04-09 13:30:00,49.21,49.25,48.58,48.58,18000.0,41.705,41.7389,41.1711,41.1711,18000.0
2014-04-09 14:00:00,48.62,49.34,48.6,49.27,21600.0,41.205,41.8152,41.188,41.7559,21600.0
2014-04-09 14:30:00,49.33,49.45,49.27,49.28,7000.0,41.8067,41.9084,41.7559,41.7643,7000.0
2014-04-09 15:00:00,49.29,49.34,49.25,49.29,10100.0,41.7728,41.8152,41.7389,41.7728,10100.0
2014-04-09 15:30:00,49.31,49.37,49.27,49.33,20000.0,41.7898,41.8406,41.7559,41.8067,20000.0
2014-04-10 09:30:00,49.22,49.44,48.91,49.07,4700.0,41.7135,41.8999,41.4508,41.5864,4700.0
2014-04-10 10:00:00,49.17,49.4,49.09,49.37,4500.0,41.6711,41.866,41.6033,41.8406,4500.0
2014-04-10 10:30:00,49.45,49.45,49.22,49.29,7400.0,41.9084,41.9084,41.7135,41.7728,7400.0
2014-04-10 11:00:00,49.26,49.38,49.0,49.29,10600.0,41.7474,41.8491,41.527,41.7728,10600.0
2014-04-10 11:30:00,49.3,49.35,49.23,49.28,5300.0,41.7813,41.8237,41.722,41.7643,5300.0
2014-04-10 12:00:00,49.29,49.29,49.04,49.04,8300.0,41.7728,41.7728,41.5609,41.5609,8300.0
2014-04-10 12:30:00,49.05,49.09,48.95,48.99,2700.0,41.5694,41.6033,41.4847,41.5186,2700.0
2014-04-10 13:00:00,48.99,49.05,48.79,48.79,3300.0,41.5186,41.5694,41.3491,41.3491,3300.0
2014-04-10 13:30:00,48.86,48.92,48.61,48.92,7400.0,41.4084,41.4592,41.1965,41.4592,7400.0
2014-04-10 14:00:00,48.91,49.03,48.83,48.85,8100.0,41.4508,41.5525,41.383,41.3999,8100.0
2014-04-10 14:30:00,48.85,48.85,48.41,48.45,9800.0,41.3999,41.3999,41.027,41.0609,9800.0
2014-04-10 15:00:00,48.42,48.42,48.06,48.11,13100.0,41.0355,41.0355,40.7304,40.7728,13100.0
2014-04-10 15:30:00,48.12,48.33,48.1,48.24,29600.0,40.7812,40.9592,40.7643,40.8829,29600.0
2014-04-11 09:30:00,47.88,48.05,47.75,48.0,7200.0,40.5778,40.7219,40.4677,40.6795,7200.0
2014-04-11 10:00:00,48.07,48.23,47.95,48.11,5900.0,40.7389,40.8745,40.6372,40.7728,5900.0
2014-04-11 10:30:00,48.12,48.18,47.91,47.95,11600.0,40.7812,40.8321,40.6033,40.6372,11600.0
2014-04-11 11:00:00,47.93,48.03,47.86,47.92,9400.0,40.6202,40.705,40.5609,40.6117,9400.0
2014-04-11 11:30:00,47.92,48.0,47.76,47.85,3000.0,40.6117,40.6795,40.4761,40.5524,3000.0
2014-04-11 12:00:00,47.87,47.87,47.55,47.6,2200.0,40.5694,40.5694,40.2982,40.3405,2200.0
2014-04-11 12:30:00,47.63,47.87,47.62,47.87,4800.0,40.366,40.5694,40.3575,40.5694,4800.0
2014-04-11 13:00:00,47.87,47.87,47.67,47.67,1100.0,40.5694,40.5694,40.3999,40.3999,1100.0
2014-04-11 13:30:00,47.58,47.79,47.58,47.78,2100.0,40.3236,40.5016,40.3236,40.4931,2100.0
2014-04-11 14:00:00,47.75,47.79,47.6,47.63,2800.0,40.4677,40.5016,40.3405,40.366,2800.0
2014-04-11 14:30:00,47.58,47.6,47.39,47.48,5500.0,40.3236,40.3405,40.1626,40.2388,5500.0
2014-04-11 15:00:00,47.46,47.57,47.39,47.55,5300.0,40.2219,40.3151,40.1626,40.2982,5300.0
2014-04-11 15:30:00,47.53,47.53,47.44,47.48,13700.0,40.2812,40.2812,40.2049,40.2388,13700.0
2014-04-14 09:30:00,47.79,47.82,47.2,47.2,2000.0,40.5016,40.527,40.0015,40.0015,2000.0
2014-04-14 10:00:00,47.25,47.29,47.08,47.08,1700.0,40.0439,40.0778,39.8998,39.8998,1700.0
2014-04-14 10:30:00,47.12,47.65,47.12,47.62,6100.0,39.9337,40.3829,39.9337,40.3575,6100.0
2014-04-14 11:00:00,47.57,47.7,47.56,47.67,5800.0,40.3151,40.4253,40.3066,40.3999,5800.0
2014-04-14 11:30:00,47.7,47.8,47.7,47.79,2700.0,40.4253,40.51,40.4253,40.5016,2700.0
2014-04-14 12:00:00,47.7,47.85,47.7,47.83,3700.0,40.4253,40.5524,40.4253,40.5355,3700.0
2014-04-14 12:30:00,47.84,48.03,47.84,47.99,3100.0,40.5439,40.705,40.5439,40.6711,3100.0
2014-04-14 13:00:00,47.99,47.99,47.94,47.94,1900.0,40.6711,40.6711,40.6287,40.6287,1900.0
2014-04-14 13:30:00,47.94,47.99,47.85,47.85,3200.0,40.6287,40.6711,40.5524,40.5524,3200.0
2014-04-14 14:00:00,47.75,47.79,47.37,47.38,6900.0,40.4677,40.5016,40.1456,40.1541,6900.0
2014-04-14 14:30:00,47.41,47.41,47.18,47.18,4700.0,40.1795,40.1795,39.9846,39.9846,4700.0
2014-04-14 15:00:00,47.08,47.12,46.73,46.81,5400.0,39.8998,39.9337,39.6032,39.671,5400.0
2014-04-14 15:30:00,46.89,47.15,46.86,47.08,17100.0,39.7388,39.9592,39.7134,39.8998,17100.0
2014-04-15 09:30:00,47.05,47.8,47.05,47.64,2200.0,39.8744,40.51,39.8744,40.3744,2200.0
2014-04-15 10:00:00,47.73,47.79,47.29,47.37,6100.0,40.4507,40.5016,40.0778,40.1456,6100.0
2014-04-15 10:30:00,47.36,47.51,47.15,47.15,37600.0,40.1371,40.2643,39.9592,39.9592,37600.0
2014-04-15 11:00:00,47.15,47.15,46.9,47.12,3600.0,39.9592,39.9592,39.7473,39.9337,3600.0
2014-04-15 11:30:00,47.14,47.21,46.85,46.94,2400.0,39.9507,40.01,39.7049,39.7812,2400.0
2014-04-15 12:00:00,46.76,46.86,46.49,46.49,4800.0,39.6287,39.7134,39.3998,39.3998,4800.0
2014-04-15 12:30:00,46.45,46.5,46.26,46.27,4600.0,39.3659,39.4083,39.2049,39.2134,4600.0
2014-04-15 13:00:00,46.21,46.47,46.21,46.4,5300.0,39.1625,39.3829,39.1625,39.3236,5300.0
2014-04-15 13:30:00,46.43,46.62,46.38,46.52,7800.0,39.349,39.51,39.3066,39.4253,7800.0
2014-04-15 14:00:00,46.53,46.69,46.51,46.61,7400.0,39.4337,39.5693,39.4168,39.5015,7400.0
2014-04-15 14:30:00,46.61,46.85,46.61,46.79,13500.0,39.5015,39.7049,39.5015,39.6541,13500.0
2014-04-15 15:00:00,46.79,47.19,46.79,47.19,11000.0,39.6541,39.9931,39.6541,39.9931,11000.0
2014-04-15 15:30:00,47.18,47.29,47.13,47.28,23100.0,39.9846,40.0778,39.9422,40.0693,23100.0
2014-04-16 09:30:00,47.49,47.71,47.49,47.7,2100.0,40.2473,40.4338,40.2473,40.4253,2100.0
2014-04-16 10:00:00,47.59,47.64,47.51,47.51,1300.0,40.3321,40.3744,40.2643,40.2643,1300.0
2014-04-16 10:30:00,47.5,47.6,47.44,47.52,3400.0,40.2558,40.3405,40.2049,40.2727,3400.0
2014-04-16 11:00:00,47.5,47.63,47.5,47.56,2600.0,40.2558,40.366,40.2558,40.3066,2600.0
2014-04-16 11:30:00,47.54,47.82,47.52,47.82,2600.0,40.2897,40.527,40.2727,40.527,2600.0
2014-04-16 12:00:00,47.89,48.0,47.89,48.0,1700.0,40.5863,40.6795,40.5863,40.6795,1700.0
2014-04-16 12:30:00,47.89,47.93,47.86,47.92,8300.0,40.5863,40.6202,40.5609,40.6117,8300.0
2014-04-16 13:00:00,47.9,47.97,47.85,47.96,4400.0,40.5948,40.6541,40.5524,40.6456,4400.0
2014-04-16 13:30:00,47.92,47.99,47.83,47.97,3700.0,40.6117,40.6711,40.5355,40.6541,3700.0
2014-04-16 14:00:00,47.97,47.97,47.84,47.9,2600.0,40.6541,40.6541,40.5439,40.5948,2600.0
2014-04-16 14:30:00,48.0,48.22,47.99,48.2,2800.0,40.6795,40.866,40.6711,40.849,2800.0
2014-04-16 15:00:00,48.2,48.43,48.18,48.41,5800.0,40.849,41.044,40.8321,41.027,5800.0
2014-04-16 15:30:00,48.41,48.56,48.37,48.39,15000.0,41.027,41.1541,40.9931,41.0101,15000.0
2014-04-17 09:30:00,48.37,48.69,48.37,48.51,5100.0,40.9931,41.2643,40.9931,41.1118,5100.0
2014-04-17 10:00:00,48.54,48.82,48.45,48.82,5600.0,41.1372,41.3745,41.0609,41.3745,5600.0
2014-04-17 10:30:00,48.85,49.01,48.75,48.83,9200.0,41.3999,41.5355,41.3152,41.383,9200.0
2014-04-17 11:00:00,48.9,49.02,48.84,48.88,3900.0,41.4423,41.544,41.3914,41.4253,3900.0
2014-04-17 11:30:00,48.82,48.82,48.68,48.7,5600.0,41.3745,41.3745,41.2558,41.2728,5600.0
2014-04-17 12:00:00,48.71,48.85,48.71,48.8,1900.0,41.2813,41.3999,41.2813,41.3575,1900.0
2014-04-17 12:30:00,48.8,48.97,48.78,48.93,5200.0,41.3575,41.5016,41.3406,41.4677,5200.0
2014-04-17 13:00:00,48.94,49.05,48.93,48.93,2900.0,41.4762,41.5694,41.4677,41.4677,2900.0
2014-04-17 13:30:00,48.97,49.05,48.94,49.01,2900.0,41.5016,41.5694,41.4762,41.5355,2900.0
2014-04-17 14:00:00,48.99,49.07,48.91,48.91,12800.0,41.5186,41.5864,41.4508,41.4508,12800.0
2014-04-17 14:30:00,48.92,48.93,48.76,48.8,3000.0,41.4592,41.4677,41.3236,41.3575,3000.0
2014-04-17 15:00:00,48.84,48.89,48.82,48.83,5200.0,41.3914,41.4338,41.3745,41.383,5200.0
2014-04-17 15:30:00,48.81,48.81,48.61,48.61,13200.0,41.366,41.366,41.1965,41.1965,13200.0
2014-04-21 09:30:00,48.71,48.75,48.5,48.67,3000.0,41.2813,41.3152,41.1033,41.2474,3000.0
2014-04-21 10:00:00,48.68,48.74,48.48,48.48,1600.0,41.2558,41.3067,41.0863,41.0863,1600.0
2014-04-21 10:30:00,48.31,48.41,48.26,48.4,800.0,40.9423,41.027,40.8999,41.0185,800.0
2014-04-21 11:00:00,48.43,48.61,48.43,48.6,1200.0,41.044,41.1965,41.044,41.188,1200.0
2014-04-21 11:30:00,48.68,48.86,48.63,48.85,3200.0,41.2558,41.4084,41.2135,41.3999,3200.0
2014-04-21 12:00:00,48.76,48.77,48.61,48.61,1300.0,41.3236,41.3321,41.1965,41.1965,1300.0
2014-04-21 12:30:00,48.62,48.68,48.62,48.68,1200.0,41.205,41.2558,41.205,41.2558,1200.0
2014-04-21 13:00:00,48.63,48.86,48.63,48.78,2400.0,41.2135,41.4084,41.2135,41.3406,2400.0
2014-04-21 13:30:00,48.75,48.75,48.68,48.68,1000.0,41.3152,41.3152,41.2558,41.2558,1000.0
2014-04-21 14:00:00,48.74,48.74,48.55,48.55,3100.0,41.3067,41.3067,41.1457,41.1457,3100.0
2014-04-21 14:30:00,48.58,48.61,48.54,48.59,3200.0,41.1711,41.1965,41.1372,41.1796,3200.0
2014-04-21 15:00:00,48.59,48.6,48.55,48.55,1600.0,41.1796,41.188,41.1457,41.1457,1600.0
2014-04-21 15:30:00,48.55,48.55,48.46,48.49,8100.0,41.1457,41.1457,41.0694,41.0948,8100.0
2014-04-22 09:30:00,48.77,48.83,48.69,48.8,1600.0,41.3321,41.383,41.2643,41.3575,1600.0
2014-04-22 10:00:00,48.88,49.13,48.83,49.11,5400.0,41.4253,41.6372,41.383,41.6203,5400.0
2014-04-22 10:30:00,49.15,49.16,48.92,49.04,4100.0,41.6542,41.6626,41.4592,41.5609,4100.0
2014-04-22 11:00:00,49.04,49.17,49.01,49.11,7900.0,41.5609,41.6711,41.5355,41.6203,7900.0
2014-04-22 11:30:00,49.1,49.16,49.01,49.03,3400.0,41.6118,41.6626,41.5355,41.5525,3400.0
2014-04-22 12:00:00,49.03,49.34,49.03,49.27,4600.0,41.5525,41.8152,41.5525,41.7559,4600.0
2014-04-22 12:30:00,49.28,49.29,49.17,49.21,3400.0,41.7643,41.7728,41.6711,41.705,3400.0
2014-04-22 13:00:00,49.24,49.36,49.19,49.34,3900.0,41.7304,41.8321,41.6881,41.8152,3900.0
2014-04-22 13:30:00,49.35,49.49,49.33,49.49,6400.0,41.8237,41.9423,41.8067,41.9423,6400.0
2014-04-22 14:00:00,49.5,49.51,49.42,49.43,5100.0,41.9508,41.9593,41.883,41.8915,5100.0
2014-04-22 14:30:00,49.44,49.53,49.42,49.52,5600.0,41.8999,41.9762,41.883,41.9677,5600.0
2014-04-22 15:00:00,49.52,49.52,49.32,49.32,5400.0,41.9677,41.9677,41.7982,41.7982,5400.0
2014-04-22 15:30:00,49.33,49.36,49.24,49.3,13300.0,41.8067,41.8321,41.7304,41.7813,13300.0
2014-04-23 09:30:00,49.01,49.35,49.01,49.26,2000.0,41.5355,41.8237,41.5355,41.7474,2000.0
2014-04-23 10:00:00,49.2,49.2,49.03,49.17,1900.0,41.6965,41.6965,41.5525,41.6711,1900.0
2014-04-23 10:30:00,49.18,49.36,49.18,49.23,1600.0,41.6796,41.8321,41.6796,41.722,1600.0
2014-04-23 11:00:00,49.23,49.23,49.05,49.05,2000.0,41.722,41.722,41.5694,41.5694,2000.0
2014-04-23 11:30:00,49.28,49.34,49.16,49.16,1500.0,41.7643,41.8152,41.6626,41.6626,1500.0
2014-04-23 12:00:00,49.15,49.18,48.93,48.98,6200.0,41.6542,41.6796,41.4677,41.5101,6200.0
2014-04-23 12:30:00,48.94,49.12,48.94,49.1,3700.0,41.4762,41.6287,41.4762,41.6118,3700.0
2014-04-23 13:00:00,49.16,49.16,49.0,49.08,2500.0,41.6626,41.6626,41.527,41.5948,2500.0
2014-04-23 13:30:00,49.12,49.31,49.11,49.27,6000.0,41.6287,41.7898,41.6203,41.7559,6000.0
2014-04-23 14:00:00,49.28,49.42,49.24,49.33,11500.0,41.7643,41.883,41.7304,41.8067,11500.0
2014-04-23 14:30:00,49.33,49.57,49.27,49.45,8900.0,41.8067,42.0101,41.7559,41.9084,8900.0
2014-04-23 15:00:00,49.43,49.64,49.2,49.27,16000.0,41.8915,42.0694,41.6965,41.7559,16000.0
2014-04-23 15:30:00,49.26,49.38,49.06,49.16,34600.0,41.7474,41.8491,41.5779,41.6626,34600.0
2014-04-24 09:30:00,48.11,48.24,47.21,47.8,16200.0,40.7728,40.8829,40.01,40.51,16200.0
2014-04-24 10:00:00,47.79,48.28,47.6,47.77,32900.0,40.5016,40.9168,40.3405,40.4846,32900.0
2014-04-24 10:30:00,47.83,47.99,47.69,47.85,8000.0,40.5355,40.6711,40.4168,40.5524,8000.0
2014-04-24 11:00:00,47.8,48.02,47.63,47.73,5700.0,40.51,40.6965,40.366,40.4507,5700.0
2014-04-24 11:30:00,47.82,47.82,47.2,47.25,7000.0,40.527,40.527,40.0015,40.0439,7000.0
2014-04-24 12:00:00,47.26,47.38,47.06,47.31,7300.0,40.0524,40.1541,39.8829,40.0948,7300.0
2014-04-24 12:30:00,47.33,47.68,47.33,47.6,2800.0,40.1117,40.4083,40.1117,40.3405,2800.0
2014-04-24 13:00:00,47.6,47.6,47.46,47.51,9300.0,40.3405,40.3405,40.2219,40.2643,9300.0
2014-04-24 13:30:00,47.51,47.51,47.03,47.03,4600.0,40.2643,40.2643,39.8575,39.8575,4600.0
2014-04-24 14:00:00,47.01,47.29,46.94,47.01,12600.0,39.8405,40.0778,39.7812,39.8405,12600.0
2014-04-24 14:30:00,47.0,47.09,46.85,47.01,5800.0,39.8321,39.9083,39.7049,39.8405,5800.0
2014-04-24 15:00:00,47.03,47.17,46.9,47.17,10500.0,39.8575,39.9761,39.7473,39.9761,10500.0
2014-04-24 15:30:00,47.19,47.24,46.96,47.2,30900.0,39.9931,40.0354,39.7982,40.0015,30900.0
2014-04-25 09:30:00,47.42,47.43,46.82,46.82,12400.0,40.188,40.1965,39.6795,39.6795,12400.0
2014-04-25 10:00:00,46.85,46.96,46.79,46.81,15200.0,39.7049,39.7982,39.6541,39.671,15200.0
2014-04-25 10:30:00,46.81,46.99,46.41,46.42,18000.0,39.671,39.8236,39.332,39.3405,18000.0
2014-04-25 11:00:00,46.39,46.74,46.33,46.72,11900.0,39.3151,39.6117,39.2642,39.5948,11900.0
2014-04-25 11:30:00,46.68,46.8,46.57,46.78,14800.0,39.5609,39.6626,39.4676,39.6456,14800.0
2014-04-25 12:00:00,46.77,46.77,46.6,46.65,11500.0,39.6371,39.6371,39.4931,39.5354,11500.0
2014-04-25 12:30:00,46.67,46.67,46.55,46.6,19000.0,39.5524,39.5524,39.4507,39.4931,19000.0
2014-04-25 13:00:00,46.6,46.6,46.24,46.5,15100.0,39.4931,39.4931,39.188,39.4083,15100.0
2014-04-25 13:30:00,46.5,46.57,46.47,46.5,16800.0,39.4083,39.4676,39.3829,39.4083,16800.0
2014-04-25 14:00:00,46.51,46.6,46.5,46.58,20400.0,39.4168,39.4931,39.4083,39.4761,20400.0
2014-04-25 14:30:00,46.59,46.59,46.48,46.53,14500.0,39.4846,39.4846,39.3914,39.4337,14500.0
2014-04-25 15:00:00,46.57,47.02,46.52,46.93,73800.0,39.4676,39.849,39.4253,39.7727,73800.0
2014-04-25 15:30:00,46.94,47.02,46.58,46.8,98700.0,39.7812,39.849,39.4761,39.6626,98700.0
2014-04-28 09:30:00,46.86,46.87,46.65,46.73,11100.0,39.7134,39.7219,39.5354,39.6032,11100.0
2014-04-28 10:00:00,46.74,47.05,46.6,46.85,29600.0,39.6117,39.8744,39.4931,39.7049,29600.0
2014-04-28 10:30:00,46.85,46.98,46.52,46.53,15500.0,39.7049,39.8151,39.4253,39.4337,15500.0
2014-04-28 11:00:00,46.62,46.62,46.18,46.18,13000.0,39.51,39.51,39.1371,39.1371,13000.0
2014-04-28 11:30:00,46.26,46.65,46.26,46.32,11600.0,39.2049,39.5354,39.2049,39.2558,11600.0
2014-04-28 12:00:00,46.36,46.49,46.27,46.27,8300.0,39.2897,39.3998,39.2134,39.2134,8300.0
2014-04-28 12:30:00,46.33,46.41,46.16,46.16,10300.0,39.2642,39.332,39.1202,39.1202,10300.0
2014-04-28 13:00:00,46.11,46.11,45.81,45.87,8700.0,39.0778,39.0778,38.8235,38.8744,8700.0
2014-04-28 13:30:00,45.92,46.26,45.79,46.12,8500.0,38.9168,39.2049,38.8066,39.0863,8500.0
2014-04-28 14:00:00,46.12,46.39,46.01,46.16,18400.0,39.0863,39.3151,38.993,39.1202,18400.0
2014-04-28 14:30:00,46.17,46.4,46.05,46.25,13800.0,39.1286,39.3236,39.0269,39.1964,13800.0
2014-04-28 15:00:00,46.26,46.78,46.26,46.76,22100.0,39.2049,39.6456,39.2049,39.6287,22100.0
2014-04-28 15:30:00,46.74,46.85,46.54,46.54,29400.0,39.6117,39.7049,39.4422,39.4422,29400.0
2014-04-29 09:30:00,46.86,47.51,46.86,47.31,10100.0,39.7134,40.2643,39.7134,40.0948,10100.0
2014-04-29 10:00:00,47.29,47.29,47.01,47.09,19600.0,40.0778,40.0778,39.8405,39.9083,19600.0
2014-04-29 10:30:00,47.12,47.28,46.98,47.23,32200.0,39.9337,40.0693,39.8151,40.027,32200.0
2014-04-29 11:00:00,47.24,47.34,47.15,47.3,7000.0,40.0354,40.1202,39.9592,40.0863,7000.0
2014-04-29 11:30:00,47.29,47.29,47.08,47.14,9100.0,40.0778,40.0778,39.8998,39.9507,9100.0
2014-04-29 12:00:00,47.19,47.24,47.03,47.08,6800.0,39.9931,40.0354,39.8575,39.8998,6800.0
2014-04-29 12:30:00,47.08,47.13,46.96,46.98,6400.0,39.8998,39.9422,39.7982,39.8151,6400.0
2014-04-29 13:00:00,47.01,47.05,46.96,46.97,4500.0,39.8405,39.8744,39.7982,39.8066,4500.0
2014-04-29 13:30:00,47.03,47.05,46.97,47.01,6000.0,39.8575,39.8744,39.8066,39.8405,6000.0
2014-04-29 14:00:00,46.97,47.22,46.96,47.18,6300.0,39.8066,40.0185,39.7982,39.9846,6300.0
2014-04-29 14:30:00,47.16,47.37,47.15,47.16,14200.0,39.9676,40.1456,39.9592,39.9676,14200.0
2014-04-29 15:00:00,47.19,47.4,46.97,46.99,13800.0,39.9931,40.171,39.8066,39.8236,13800.0
2014-04-29 15:30:00,47.0,47.05,46.96,46.96,15500.0,39.8321,39.8744,39.7982,39.7982,15500.0
2014-04-30 09:30:00,46.92,46.96,46.83,46.85,800.0,39.7643,39.7982,39.688,39.7049,800.0
2014-04-30 10:00:00,46.82,47.0,46.72,47.0,8200.0,39.6795,39.8321,39.5948,39.8321,8200.0
2014-04-30 10:30:00,47.01,47.26,47.01,47.21,1200.0,39.8405,40.0524,39.8405,40.01,1200.0
2014-04-30 11:00:00,47.17,47.25,47.17,47.2,4100.0,39.9761,40.0439,39.9761,40.0015,4100.0
2014-04-30 11:30:00,47.15,47.15,47.0,47.02,2700.0,39.9592,39.9592,39.8321,39.849,2700.0
2014-04-30 12:00:00,47.05,47.05,46.87,46.87,1400.0,39.8744,39.8744,39.7219,39.7219,1400.0
2014-04-30 12:30:00,46.89,46.89,46.89,46.89,100.0,39.7388,39.7388,39.7388,39.7388,100.0
2014-04-30 13:00:00,46.92,47.03,46.87,47.03,4200.0,39.7643,39.8575,39.7219,39.8575,4200.0
2014-04-30 13:30:00,47.02,47.03,46.97,47.02,2900.0,39.849,39.8575,39.8066,39.849,2900.0
2014-04-30 14:00:00,47.0,47.14,46.9,47.09,3300.0,39.8321,39.9507,39.7473,39.9083,3300.0
2014-04-30 14:30:00,47.13,47.33,47.11,47.2,7900.0,39.9422,40.1117,39.9253,40.0015,7900.0
2014-04-30 15:00:00,47.24,47.28,47.13,47.27,5300.0,40.0354,40.0693,39.9422,40.0609,5300.0
2014-04-30 15:30:00,47.28,47.41,47.25,47.36,26700.0,40.0693,40.1795,40.0439,40.1371,26700.0
2014-05-01 09:30:00,47.35,47.35,47.24,47.24,3900.0,40.1287,40.1287,40.0354,40.0354,3900.0
2014-05-01 10:00:00,47.29,47.58,47.28,47.58,5600.0,40.0778,40.3236,40.0693,40.3236,5600.0
2014-05-01 10:30:00,47.65,47.97,47.65,47.97,4400.0,40.3829,40.6541,40.3829,40.6541,4400.0
2014-05-01 11:00:00,47.91,47.91,47.74,47.85,3400.0,40.6033,40.6033,40.4592,40.5524,3400.0
2014-05-01 11:30:00,47.91,47.98,47.7,47.75,9100.0,40.6033,40.6626,40.4253,40.4677,9100.0
2014-05-01 12:00:00,47.77,47.82,47.74,47.81,5500.0,40.4846,40.527,40.4592,40.5185,5500.0
2014-05-01 12:30:00,47.79,47.87,47.74,47.74,2000.0,40.5016,40.5694,40.4592,40.4592,2000.0
2014-05-01 13:00:00,47.75,47.75,47.6,47.6,3400.0,40.4677,40.4677,40.3405,40.3405,3400.0
2014-05-01 13:30:00,47.63,47.66,47.36,47.39,3500.0,40.366,40.3914,40.1371,40.1626,3500.0
2014-05-01 14:00:00,47.39,47.42,47.28,47.35,3900.0,40.1626,40.188,40.0693,40.1287,3900.0
2014-05-01 14:30:00,47.39,47.39,47.17,47.26,3200.0,40.1626,40.1626,39.9761,40.0524,3200.0
2014-05-01 15:00:00,47.26,47.32,47.24,47.29,6000.0,40.0524,40.1032,40.0354,40.0778,6000.0
2014-05-01 15:30:00,47.28,47.33,47.2,47.28,11300.0,40.0693,40.1117,40.0015,40.0693,11300.0
2014-05-02 09:30:00,47.23,47.51,47.14,47.26,14400.0,40.2329,40.4715,40.1563,40.2585,14400.0
2014-05-02 10:00:00,47.31,47.31,47.14,47.17,15700.0,40.3011,40.3011,40.1563,40.1818,15700.0
2014-05-02 10:30:00,47.16,47.22,46.79,46.86,15700.0,40.1733,40.2244,39.8581,39.9178,15700.0
2014-05-02 11:00:00,46.91,46.91,46.79,46.84,9600.0,39.9604,39.9604,39.8581,39.9007,9600.0
2014-05-02 11:30:00,46.82,46.88,46.76,46.8,7600.0,39.8837,39.9348,39.8326,39.8666,7600.0
2014-05-02 12:00:00,46.8,46.89,46.8,46.89,11700.0,39.8666,39.9433,39.8666,39.9433,11700.0
2014-05-02 12:30:00,46.87,46.89,46.8,46.8,16700.0,39.9263,39.9433,39.8666,39.8666,16700.0
2014-05-02 13:00:00,46.8,46.8,46.65,46.65,1900.0,39.8666,39.8666,39.7389,39.7389,1900.0
2014-05-02 13:30:00,46.66,46.69,46.59,46.64,4400.0,39.7474,39.7729,39.6878,39.7304,4400.0
2014-05-02 14:00:00,46.63,46.66,46.58,46.64,6700.0,39.7218,39.7474,39.6792,39.7304,6700.0
2014-05-02 14:30:00,46.63,46.64,46.59,46.62,9800.0,39.7218,39.7304,39.6878,39.7133,9800.0
2014-05-02 15:00:00,46.63,46.64,46.59,46.61,12800.0,39.7218,39.7304,39.6878,39.7048,12800.0
2014-05-02 15:30:00,46.62,46.63,46.59,46.63,23700.0,39.7133,39.7218,39.6878,39.7218,23700.0
2014-05-05 09:30:00,46.49,46.49,45.89,46.31,12800.0,39.6026,39.6026,39.0915,39.4492,12800.0
2014-05-05 10:00:00,46.37,46.43,46.09,46.34,18700.0,39.5004,39.5515,39.2618,39.4748,18700.0
2014-05-05 10:30:00,46.34,46.52,46.32,46.45,9700.0,39.4748,39.6281,39.4578,39.5685,9700.0
2014-05-05 11:00:00,46.4,46.48,46.36,46.41,5100.0,39.5259,39.5941,39.4918,39.5344,5100.0
2014-05-05 11:30:00,46.45,46.49,46.39,46.4,4600.0,39.5685,39.6026,39.5174,39.5259,4600.0
2014-05-05 12:00:00,46.41,46.43,46.2,46.4,11500.0,39.5344,39.5515,39.3555,39.5259,11500.0
2014-05-05 12:30:00,46.43,46.64,46.41,46.45,6800.0,39.5515,39.7304,39.5344,39.5685,6800.0
2014-05-05 13:00:00,46.45,46.66,46.45,46.65,4000.0,39.5685,39.7474,39.5685,39.7389,4000.0
2014-05-05 13:30:00,46.63,46.72,46.55,46.55,2300.0,39.7218,39.7985,39.6537,39.6537,2300.0
2014-05-05 14:00:00,46.51,46.54,46.31,46.38,21200.0,39.6196,39.6452,39.4492,39.5089,21200.0
2014-05-05 14:30:00,46.41,46.44,46.38,46.4,8600.0,39.5344,39.56,39.5089,39.5259,8600.0
2014-05-05 15:00:00,46.41,46.43,46.38,46.42,14300.0,39.5344,39.5515,39.5089,39.5429,14300.0
2014-05-05 15:30:00,46.42,46.56,46.37,46.54,23600.0,39.5429,39.6622,39.5004,39.6452,23600.0
2014-05-06 09:30:00,46.45,46.45,45.94,46.01,5100.0,39.5685,39.5685,39.1341,39.1937,5100.0
2014-05-06 10:00:00,46.0,46.05,45.88,46.02,3700.0,39.1852,39.2278,39.0829,39.2022,3700.0
2014-05-06 10:30:00,46.06,46.25,45.92,45.92,3100.0,39.2363,39.3981,39.117,39.117,3100.0
2014-05-06 11:00:00,45.86,46.18,45.86,46.05,3400.0,39.0659,39.3385,39.0659,39.2278,3400.0
2014-05-06 11:30:00,46.08,46.08,45.97,45.98,3000.0,39.2533,39.2533,39.1596,39.1681,3000.0
2014-05-06 12:00:00,45.98,45.98,45.57,45.74,9300.0,39.1681,39.1681,38.8189,38.9637,9300.0
2014-05-06 12:30:00,45.76,45.8,45.74,45.74,1200.0,38.9807,39.0148,38.9637,38.9637,1200.0
2014-05-06 13:00:00,45.74,45.84,45.72,45.72,2000.0,38.9637,39.0489,38.9466,38.9466,2000.0
2014-05-06 13:30:00,45.78,45.83,45.67,45.76,3400.0,38.9978,39.0404,38.9041,38.9807,3400.0
2014-05-06 14:00:00,45.76,46.1,45.69,45.9,14900.0,38.9807,39.2704,38.9211,39.1,14900.0
2014-05-06 14:30:00,45.88,45.97,45.84,45.97,8500.0,39.0829,39.1596,39.0489,39.1596,8500.0
2014-05-06 15:00:00,45.95,46.08,45.89,45.98,21600.0,39.1426,39.2533,39.0915,39.1681,21600.0
2014-05-06 15:30:00,45.99,46.06,45.84,45.9,23700.0,39.1766,39.2363,39.0489,39.1,23700.0
2014-05-07 09:30:00,46.19,46.36,45.99,46.17,6000.0,39.347,39.4918,39.1766,39.33,6000.0
2014-05-07 10:00:00,46.01,46.02,45.38,45.73,9100.0,39.1937,39.2022,38.657,38.9552,9100.0
2014-05-07 10:30:00,45.78,45.94,45.73,45.83,4000.0,38.9978,39.1341,38.9552,39.0404,4000.0
2014-05-07 11:00:00,45.81,45.94,45.74,45.88,4400.0,39.0233,39.1341,38.9637,39.0829,4400.0
2014-05-07 11:30:00,45.94,46.23,45.94,46.23,2300.0,39.1341,39.3811,39.1341,39.3811,2300.0
2014-05-07 12:00:00,46.2,46.4,46.14,46.38,5100.0,39.3555,39.5259,39.3044,39.5089,5100.0
2014-05-07 12:30:00,46.36,46.39,46.16,46.25,5800.0,39.4918,39.5174,39.3215,39.3981,5800.0
2014-05-07 13:00:00,46.26,46.5,46.26,46.4,18400.0,39.4066,39.6111,39.4066,39.5259,18400.0
2014-05-07 13:30:00,46.41,46.72,46.41,46.7,9300.0,39.5344,39.7985,39.5344,39.7815,9300.0
2014-05-07 14:00:00,46.68,46.88,46.57,46.88,10000.0,39.7644,39.9348,39.6707,39.9348,10000.0
2014-05-07 14:30:00,46.89,46.89,46.73,46.82,12000.0,39.9433,39.9433,39.807,39.8837,12000.0
2014-05-07 15:00:00,46.83,46.85,46.69,46.8,13500.0,39.8922,39.9092,39.7729,39.8666,13500.0
2014-05-07 15:30:00,46.8,46.98,46.8,46.9,27300.0,39.8666,40.02,39.8666,39.9518,27300.0
2014-05-08 09:30:00,46.43,47.43,46.43,47.39,5500.0,39.5515,40.4033,39.5515,40.3692,5500.0
2014-05-08 10:00:00,47.4,47.62,47.4,47.5,3300.0,40.3778,40.5652,40.3778,40.4629,3300.0
2014-05-08 10:30:00,47.38,47.38,47.05,47.33,3800.0,40.3607,40.3607,40.0796,40.3181,3800.0
2014-05-08 11:00:00,47.23,47.51,47.23,47.41,3800.0,40.2329,40.4715,40.2329,40.3863,3800.0
2014-05-08 11:30:00,47.42,47.55,47.42,47.53,4900.0,40.3948,40.5055,40.3948,40.4885,4900.0
2014-05-08 12:00:00,47.51,47.53,47.46,47.48,3600.0,40.4715,40.4885,40.4289,40.4459,3600.0
2014-05-08 12:30:00,47.46,47.56,47.33,47.38,4200.0,40.4289,40.5141,40.3181,40.3607,4200.0
2014-05-08 13:00:00,47.39,47.48,47.23,47.29,3800.0,40.3692,40.4459,40.2329,40.2841,3800.0
2014-05-08 13:30:00,47.3,47.41,47.23,47.35,3500.0,40.2926,40.3863,40.2329,40.3352,3500.0
2014-05-08 14:00:00,47.34,47.35,47.08,47.24,6500.0,40.3266,40.3352,40.1052,40.2415,6500.0
2014-05-08 14:30:00,47.25,47.25,46.84,46.97,8500.0,40.25,40.25,39.9007,40.0115,8500.0
2014-05-08 15:00:00,46.96,47.12,46.8,47.12,11600.0,40.0029,40.1392,39.8666,40.1392,11600.0
2014-05-08 15:30:00,47.05,47.06,46.7,46.82,21600.0,40.0796,40.0881,39.7815,39.8837,21600.0
2014-05-09 09:30:00,46.9,46.99,46.6,46.6,1100.0,39.9518,40.0285,39.6963,39.6963,1100.0
2014-05-09 10:00:00,46.65,47.01,46.65,47.01,1100.0,39.7389,40.0455,39.7389,40.0455,1100.0
2014-05-09 10:30:00,46.83,46.89,46.82,46.82,1500.0,39.8922,39.9433,39.8837,39.8837,1500.0
2014-05-09 11:00:00,46.71,46.78,46.58,46.58,3300.0,39.79,39.8496,39.6792,39.6792,3300.0
2014-05-09 11:30:00,46.6,46.78,46.59,46.72,1400.0,39.6963,39.8496,39.6878,39.7985,1400.0
2014-05-09 12:00:00,46.72,46.77,46.68,46.73,1300.0,39.7985,39.8411,39.7644,39.807,1300.0
2014-05-09 12:30:00,46.77,47.06,46.77,47.03,5900.0,39.8411,40.0881,39.8411,40.0626,5900.0
2014-05-09 13:00:00,47.03,47.06,46.97,46.97,800.0,40.0626,40.0881,40.0115,40.0115,800.0
2014-05-09 13:30:00,46.99,47.0,46.81,46.81,3900.0,40.0285,40.037,39.8752,39.8752,3900.0
2014-05-09 14:00:00,46.8,46.83,46.57,46.59,3600.0,39.8666,39.8922,39.6707,39.6878,3600.0
2014-05-09 14:30:00,46.7,46.79,46.64,46.78,5300.0,39.7815,39.8581,39.7304,39.8496,5300.0
2014-05-09 15:00:00,46.83,46.9,46.8,46.8,6200.0,39.8922,39.9518,39.8666,39.8666,6200.0
2014-05-09 15:30:00,46.8,47.0,46.8,46.97,8300.0,39.8666,40.037,39.8666,40.0115,8300.0
2014-05-12 09:30:00,47.25,47.63,47.25,47.62,2700.0,40.25,40.5737,40.25,40.5652,2700.0
2014-05-12 10:00:00,47.63,47.74,47.54,47.67,2300.0,40.5737,40.6674,40.497,40.6078,2300.0
2014-05-12 10:30:00,47.78,47.99,47.67,47.89,6200.0,40.7015,40.8804,40.6078,40.7952,6200.0
2014-05-12 11:00:00,47.86,48.17,47.86,48.17,4100.0,40.7696,41.0337,40.7696,41.0337,4100.0
2014-05-12 11:30:00,48.22,48.26,48.2,48.26,1800.0,41.0763,41.1104,41.0592,41.1104,1800.0
2014-05-12 12:00:00,48.23,48.36,48.23,48.3,3300.0,41.0848,41.1955,41.0848,41.1444,3300.0
2014-05-12 12:30:00,48.31,48.47,48.29,48.47,5300.0,41.1529,41.2892,41.1359,41.2892,5300.0
2014-05-12 13:00:00,48.47,48.53,48.3,48.38,2900.0,41.2892,41.3404,41.1444,41.2126,2900.0
2014-05-12 13:30:00,48.38,48.43,48.36,48.39,3700.0,41.2126,41.2552,41.1955,41.2211,3700.0
2014-05-12 14:00:00,48.4,48.42,48.34,48.35,5200.0,41.2296,41.2466,41.1785,41.187,5200.0
2014-05-12 14:30:00,48.35,48.48,48.35,48.46,5300.0,41.187,41.2978,41.187,41.2807,5300.0
2014-05-12 15:00:00,48.46,48.48,48.38,48.39,8400.0,41.2807,41.2978,41.2126,41.2211,8400.0
2014-05-12 15:30:00,48.39,48.66,48.38,48.66,20600.0,41.2211,41.4511,41.2126,41.4511,20600.0
2014-05-13 09:30:00,48.35,48.73,48.35,48.52,17000.0,41.187,41.5107,41.187,41.3318,17000.0
2014-05-13 10:00:00,48.56,48.63,48.5,48.55,4600.0,41.3659,41.4255,41.3148,41.3574,4600.0
2014-05-13 10:30:00,48.6,48.61,48.54,48.56,1400.0,41.4,41.4085,41.3489,41.3659,1400.0
2014-05-13 11:00:00,48.55,48.57,48.31,48.46,6900.0,41.3574,41.3744,41.1529,41.2807,6900.0
2014-05-13 11:30:00,48.35,48.5,48.25,48.29,28700.0,41.187,41.3148,41.1018,41.1359,28700.0
2014-05-13 12:00:00,48.25,48.39,48.24,48.28,23700.0,41.1018,41.2211,41.0933,41.1274,23700.0
2014-05-13 12:30:00,48.25,48.28,48.13,48.17,5200.0,41.1018,41.1274,40.9996,41.0337,5200.0
2014-05-13 13:00:00,48.19,48.2,48.04,48.1,4400.0,41.0507,41.0592,40.9229,40.9741,4400.0
2014-05-13 13:30:00,48.1,48.18,48.03,48.08,6700.0,40.9741,41.0422,40.9144,40.957,6700.0
2014-05-13 14:00:00,48.11,48.17,47.97,47.97,6900.0,40.9826,41.0337,40.8633,40.8633,6900.0
2014-05-13 14:30:00,47.99,48.06,47.86,47.99,5000.0,40.8804,40.94,40.7696,40.8804,5000.0
2014-05-13 15:00:00,47.99,48.01,47.79,47.84,7500.0,40.8804,40.8974,40.71,40.7526,7500.0
2014-05-13 15:30:00,47.86,47.88,47.75,47.82,11100.0,40.7696,40.7866,40.6759,40.7355,11100.0
2014-05-14 09:30:00,47.67,47.89,47.62,47.78,6100.0,40.6078,40.7952,40.5652,40.7015,6100.0
2014-05-14 10:00:00,47.95,47.96,47.63,47.71,4000.0,40.8463,40.8548,40.5737,40.6418,4000.0
2014-05-14 10:30:00,47.69,47.79,47.55,47.73,5800.0,40.6248,40.71,40.5055,40.6589,5800.0
2014-05-14 11:00:00,47.73,47.73,47.62,47.62,1400.0,40.6589,40.6589,40.5652,40.5652,1400.0
2014-05-14 11:30:00,47.65,47.78,47.6,47.6,900.0,40.5907,40.7015,40.5481,40.5481,900.0
2014-05-14 12:00:00,47.57,47.69,47.57,47.68,900.0,40.5226,40.6248,40.5226,40.6163,900.0
2014-05-14 12:30:00,47.69,47.69,47.55,47.62,3900.0,40.6248,40.6248,40.5055,40.5652,3900.0
2014-05-14 13:00:00,47.63,47.75,47.62,47.74,3700.0,40.5737,40.6759,40.5652,40.6674,3700.0
2014-05-14 13:30:00,47.77,47.82,47.72,47.8,1500.0,40.6929,40.7355,40.6504,40.7185,1500.0
2014-05-14 14:00:00,47.75,47.75,47.7,47.72,800.0,40.6759,40.6759,40.6333,40.6504,800.0
2014-05-14 14:30:00,47.76,47.76,47.62,47.62,3600.0,40.6844,40.6844,40.5652,40.5652,3600.0
2014-05-14 15:00:00,47.62,47.81,47.62,47.81,6200.0,40.5652,40.727,40.5652,40.727,6200.0
2014-05-14 15:30:00,47.8,47.84,47.72,47.83,13500.0,40.7185,40.7526,40.6504,40.7441,13500.0
2014-05-15 09:30:00,47.64,47.64,47.05,47.2,5500.0,40.5822,40.5822,40.0796,40.2074,5500.0
2014-05-15 10:00:00,47.19,47.49,47.12,47.49,14400.0,40.1989,40.4544,40.1392,40.4544,14400.0
2014-05-15 10:30:00,47.45,47.52,47.14,47.23,10200.0,40.4204,40.48,40.1563,40.2329,10200.0
2014-05-15 11:00:00,47.19,47.2,46.74,46.83,10100.0,40.1989,40.2074,39.8155,39.8922,10100.0
2014-05-15 11:30:00,46.81,46.87,46.8,46.85,5600.0,39.8752,39.9263,39.8666,39.9092,5600.0
2014-05-15 12:00:00,46.82,46.88,46.71,46.73,3300.0,39.8837,39.9348,39.79,39.807,3300.0
2014-05-15 12:30:00,46.71,46.72,46.6,46.6,4400.0,39.79,39.7985,39.6963,39.6963,4400.0
2014-05-15 13:00:00,46.61,46.68,46.53,46.67,3100.0,39.7048,39.7644,39.6366,39.7559,3100.0
2014-05-15 13:30:00,46.64,46.71,46.63,46.69,6100.0,39.7304,39.79,39.7218,39.7729,6100.0
2014-05-15 14:00:00,46.7,46.88,46.67,46.83,5800.0,39.7815,39.9348,39.7559,39.8922,5800.0
2014-05-15 14:30:00,46.88,47.08,46.88,47.08,6300.0,39.9348,40.1052,39.9348,40.1052,6300.0
2014-05-15 15:00:00,47.06,47.21,47.06,47.21,6700.0,40.0881,40.2159,40.0881,40.2159,6700.0
2014-05-15 15:30:00,47.15,47.22,47.15,47.15,10100.0,40.1648,40.2244,40.1648,40.1648,10100.0
2014-05-16 09:30:00,47.05,47.05,46.65,46.99,5600.0,40.0796,40.0796,39.7389,40.0285,5600.0
2014-05-16 10:00:00,46.91,46.96,46.67,46.96,3700.0,39.9604,40.0029,39.7559,40.0029,3700.0
2014-05-16 10:30:00,46.92,47.03,46.92,46.99,5300.0,39.9689,40.0626,39.9689,40.0285,5300.0
2014-05-16 11:00:00,47.0,47.04,46.98,46.99,3300.0,40.037,40.0711,40.02,40.0285,3300.0
2014-05-16 11:30:00,47.03,47.21,47.0,47.17,3900.0,40.0626,40.2159,40.037,40.1818,3900.0
2014-05-16 12:00:00,47.15,47.22,47.12,47.22,1600.0,40.1648,40.2244,40.1392,40.2244,1600.0
2014-05-16 12:30:00,47.16,47.26,47.1,47.26,3200.0,40.1733,40.2585,40.1222,40.2585,3200.0
2014-05-16 13:00:00,47.26,47.31,47.25,47.25,4000.0,40.2585,40.3011,40.25,40.25,4000.0
2014-05-16 13:30:00,47.26,47.28,47.24,47.25,3500.0,40.2585,40.2755,40.2415,40.25,3500.0
2014-05-16 14:00:00,47.25,47.28,47.25,47.26,6700.0,40.25,40.2755,40.25,40.2585,6700.0
2014-05-16 14:30:00,47.26,47.36,47.25,47.36,6300.0,40.2585,40.3437,40.25,40.3437,6300.0
2014-05-16 15:00:00,47.41,47.44,47.25,47.27,7400.0,40.3863,40.4118,40.25,40.267,7400.0
2014-05-16 15:30:00,47.28,47.42,47.28,47.35,13200.0,40.2755,40.3948,40.2755,40.3352,13200.0
2014-05-19 09:30:00,47.14,47.37,47.0,47.22,6400.0,40.1563,40.3522,40.037,40.2244,6400.0
2014-05-19 10:00:00,47.21,47.3,47.08,47.22,7200.0,40.2159,40.2926,40.1052,40.2244,7200.0
2014-05-19 10:30:00,47.19,47.23,47.11,47.21,6800.0,40.1989,40.2329,40.1307,40.2159,6800.0
2014-05-19 11:00:00,47.24,47.63,47.22,47.22,4600.0,40.2415,40.5737,40.2244,40.2244,4600.0
2014-05-19 11:30:00,47.21,47.37,47.21,47.28,6100.0,40.2159,40.3522,40.2159,40.2755,6100.0
2014-05-19 12:00:00,47.32,47.39,47.32,47.37,1600.0,40.3096,40.3692,40.3096,40.3522,1600.0
2014-05-19 12:30:00,47.3,47.33,47.19,47.19,3500.0,40.2926,40.3181,40.1989,40.1989,3500.0
2014-05-19 13:00:00,47.25,47.34,47.23,47.24,2300.0,40.25,40.3266,40.2329,40.2415,2300.0
2014-05-19 13:30:00,47.25,47.25,47.13,47.19,2500.0,40.25,40.25,40.1478,40.1989,2500.0
2014-05-19 14:00:00,47.17,47.28,47.14,47.28,6300.0,40.1818,40.2755,40.1563,40.2755,6300.0
2014-05-19 14:30:00,47.28,47.29,47.11,47.23,10400.0,40.2755,40.2841,40.1307,40.2329,10400.0
2014-05-19 15:00:00,47.25,47.31,47.22,47.26,10400.0,40.25,40.3011,40.2244,40.2585,10400.0
2014-05-19 15:30:00,47.28,47.42,47.27,47.27,7700.0,40.2755,40.3948,40.267,40.267,7700.0
2014-05-20 09:30:00,47.27,47.27,46.96,47.0,1500.0,40.267,40.267,40.0029,40.037,1500.0
2014-05-20 10:00:00,46.99,47.11,46.96,46.96,2300.0,40.0285,40.1307,40.0029,40.0029,2300.0
2014-05-20 10:30:00,46.94,46.96,46.7,46.92,5200.0,39.9859,40.0029,39.7815,39.9689,5200.0
2014-05-20 11:00:00,46.92,47.09,46.89,46.99,4600.0,39.9689,40.1137,39.9433,40.0285,4600.0
2014-05-20 11:30:00,46.97,47.19,46.97,47.08,1500.0,40.0115,40.1989,40.0115,40.1052,1500.0
2014-05-20 12:00:00,47.07,47.08,46.88,47.03,7400.0,40.0966,40.1052,39.9348,40.0626,7400.0
2014-05-20 12:30:00,47.0,47.01,46.8,46.86,7400.0,40.037,40.0455,39.8666,39.9178,7400.0
2014-05-20 13:00:00,46.85,46.86,46.63,46.69,5000.0,39.9092,39.9178,39.7218,39.7729,5000.0
2014-05-20 13:30:00,46.72,46.74,46.48,46.5,2400.0,39.7985,39.8155,39.5941,39.6111,2400.0
2014-05-20 14:00:00,46.53,46.63,46.53,46.58,2000.0,39.6366,39.7218,39.6366,39.6792,2000.0
2014-05-20 14:30:00,46.56,46.58,46.49,46.51,3700.0,39.6622,39.6792,39.6026,39.6196,3700.0
2014-05-20 15:00:00,46.51,46.64,46.51,46.64,7400.0,39.6196,39.7304,39.6196,39.7304,7400.0
2014-05-20 15:30:00,46.64,46.77,46.62,46.77,11000.0,39.7304,39.8411,39.7133,39.8411,11000.0
2014-05-21 09:30:00,46.81,47.16,46.8,47.14,4800.0,39.8752,40.1733,39.8666,40.1563,4800.0
2014-05-21 10:00:00,47.14,47.44,47.14,47.19,4700.0,40.1563,40.4118,40.1563,40.1989,4700.0
2014-05-21 10:30:00,47.19,47.31,47.16,47.28,13400.0,40.1989,40.3011,40.1733,40.2755,13400.0
2014-05-21 11:00:00,47.26,47.3,47.25,47.25,3000.0,40.2585,40.2926,40.25,40.25,3000.0
2014-05-21 11:30:00,47.26,47.32,47.17,47.29,5300.0,40.2585,40.3096,40.1818,40.2841,5300.0
2014-05-21 12:00:00,47.27,47.44,47.25,47.44,3100.0,40.267,40.4118,40.25,40.4118,3100.0
2014-05-21 12:30:00,47.44,47.44,47.3,47.34,1500.0,40.4118,40.4118,40.2926,40.3266,1500.0
2014-05-21 13:00:00,47.39,47.54,47.39,47.53,2600.0,40.3692,40.497,40.3692,40.4885,2600.0
2014-05-21 13:30:00,47.55,47.6,47.55,47.58,3100.0,40.5055,40.5481,40.5055,40.5311,3100.0
2014-05-21 14:00:00,47.58,47.7,47.5,47.64,11600.0,40.5311,40.6333,40.4629,40.5822,11600.0
2014-05-21 14:30:00,47.64,47.72,47.56,47.67,2300.0,40.5822,40.6504,40.5141,40.6078,2300.0
2014-05-21 15:00:00,47.65,47.76,47.65,47.76,5400.0,40.5907,40.6844,40.5907,40.6844,5400.0
2014-05-21 15:30:00,47.76,47.95,47.76,47.84,15300.0,40.6844,40.8463,40.6844,40.7526,15300.0
2014-05-22 09:30:00,47.64,48.42,47.61,48.42,14800.0,40.5822,41.2466,40.5566,41.2466,14800.0
2014-05-22 10:00:00,48.32,48.34,48.14,48.26,7700.0,41.1615,41.1785,41.0081,41.1104,7700.0
2014-05-22 10:30:00,48.26,48.26,48.02,48.17,2200.0,41.1104,41.1104,40.9059,41.0337,2200.0
2014-05-22 11:00:00,48.09,48.2,48.08,48.16,2900.0,40.9655,41.0592,40.957,41.0252,2900.0
2014-05-22 11:30:00,48.17,48.19,48.09,48.15,2000.0,41.0337,41.0507,40.9655,41.0166,2000.0
2014-05-22 12:00:00,48.08,48.31,48.08,48.31,4000.0,40.957,41.1529,40.957,41.1529,4000.0
2014-05-22 12:30:00,48.3,48.51,48.3,48.51,2300.0,41.1444,41.3233,41.1444,41.3233,2300.0
2014-05-22 13:00:00,48.51,48.52,48.46,48.46,800.0,41.3233,41.3318,41.2807,41.2807,800.0
2014-05-22 13:30:00,48.4,48.4,48.29,48.31,1700.0,41.2296,41.2296,41.1359,41.1529,1700.0
2014-05-22 14:00:00,48.31,48.31,48.24,48.26,4900.0,41.1529,41.1529,41.0933,41.1104,4900.0
2014-05-22 14:30:00,48.26,48.3,48.25,48.28,7200.0,41.1104,41.1444,41.1018,41.1274,7200.0
2014-05-22 15:00:00,48.26,48.27,48.21,48.21,7900.0,41.1104,41.1189,41.0678,41.0678,7900.0
2014-05-22 15:30:00,48.18,48.19,48.03,48.06,12300.0,41.0422,41.0507,40.9144,40.94,12300.0
2014-05-23 09:30:00,48.0,48.01,47.55,47.55,10900.0,40.8889,40.8974,40.5055,40.5055,10900.0
2014-05-23 10:00:00,47.55,47.64,47.55,47.64,6200.0,40.5055,40.5822,40.5055,40.5822,6200.0
2014-05-23 10:30:00,47.86,48.0,47.86,47.96,3300.0,40.7696,40.8889,40.7696,40.8548,3300.0
2014-05-23 11:00:00,47.99,48.0,47.92,47.94,2800.0,40.8804,40.8889,40.8207,40.8378,2800.0
2014-05-23 11:30:00,47.92,47.95,47.86,47.95,1100.0,40.8207,40.8463,40.7696,40.8463,1100.0
2014-05-23 12:00:00,47.92,47.95,47.88,47.9,1600.0,40.8207,40.8463,40.7866,40.8037,1600.0
2014-05-23 12:30:00,47.95,47.95,47.9,47.92,1000.0,40.8463,40.8463,40.8037,40.8207,1000.0
2014-05-23 13:00:00,47.9,47.9,47.79,47.81,2000.0,40.8037,40.8037,40.71,40.727,2000.0
2014-05-23 13:30:00,47.81,47.88,47.81,47.88,1200.0,40.727,40.7866,40.727,40.7866,1200.0
2014-05-23 14:00:00,47.87,47.9,47.81,47.82,3500.0,40.7781,40.8037,40.727,40.7355,3500.0
2014-05-23 14:30:00,47.82,47.82,47.67,47.76,7300.0,40.7355,40.7355,40.6078,40.6844,7300.0
2014-05-23 15:00:00,47.75,47.83,47.75,47.8,4900.0,40.6759,40.7441,40.6759,40.7185,4900.0
2014-05-23 15:30:00,47.8,47.83,47.74,47.82,8700.0,40.7185,40.7441,40.6674,40.7355,8700.0
2014-05-27 09:30:00,47.87,47.96,47.87,47.92,1400.0,40.7781,40.8548,40.7781,40.8207,1400.0
2014-05-27 10:00:00,47.98,48.15,47.95,48.15,9100.0,40.8718,41.0166,40.8463,41.0166,9100.0
2014-05-27 10:30:00,48.23,48.48,48.23,48.37,3000.0,41.0848,41.2978,41.0848,41.2041,3000.0
2014-05-27 11:00:00,48.3,48.3,48.06,48.1,5400.0,41.1444,41.1444,40.94,40.9741,5400.0
2014-05-27 11:30:00,48.16,48.24,48.16,48.24,1500.0,41.0252,41.0933,41.0252,41.0933,1500.0
2014-05-27 12:00:00,48.22,48.22,48.11,48.11,2100.0,41.0763,41.0763,40.9826,40.9826,2100.0
2014-05-27 12:30:00,48.12,48.15,48.09,48.09,800.0,40.9911,41.0166,40.9655,40.9655,800.0
2014-05-27 13:00:00,48.09,48.09,47.99,48.01,2700.0,40.9655,40.9655,40.8804,40.8974,2700.0
2014-05-27 13:30:00,47.99,48.14,47.99,48.14,2900.0,40.8804,41.0081,40.8804,41.0081,2900.0
2014-05-27 14:00:00,48.1,48.2,48.08,48.16,12800.0,40.9741,41.0592,40.957,41.0252,12800.0
2014-05-27 14:30:00,48.18,48.28,48.14,48.26,4500.0,41.0422,41.1274,41.0081,41.1104,4500.0
2014-05-27 15:00:00,48.27,48.31,48.2,48.25,7900.0,41.1189,41.1529,41.0592,41.1018,7900.0
2014-05-27 15:30:00,48.22,48.3,48.19,48.3,8200.0,41.0763,41.1444,41.0507,41.1444,8200.0
2014-05-28 09:30:00,48.15,48.25,47.96,48.11,3900.0,41.0166,41.1018,40.8548,40.9826,3900.0
2014-05-28 10:00:00,48.1,48.15,48.03,48.15,3900.0,40.9741,41.0166,40.9144,41.0166,3900.0
2014-05-28 10:30:00,48.17,48.17,47.77,47.96,7200.0,41.0337,41.0337,40.6929,40.8548,7200.0
2014-05-28 11:00:00,47.96,48.02,47.88,47.89,4600.0,40.8548,40.9059,40.7866,40.7952,4600.0
2014-05-28 11:30:00,47.91,47.98,47.82,47.95,3800.0,40.8122,40.8718,40.7355,40.8463,3800.0
2014-05-28 12:00:00,47.94,48.07,47.93,48.02,4600.0,40.8378,40.9485,40.8292,40.9059,4600.0
2014-05-28 12:30:00,48.07,48.09,48.05,48.08,3300.0,40.9485,40.9655,40.9315,40.957,3300.0
2014-05-28 13:00:00,48.05,48.12,48.0,48.09,3800.0,40.9315,40.9911,40.8889,40.9655,3800.0
2014-05-28 13:30:00,48.09,48.2,48.06,48.15,4800.0,40.9655,41.0592,40.94,41.0166,4800.0
2014-05-28 14:00:00,48.09,48.1,47.96,47.96,7600.0,40.9655,40.9741,40.8548,40.8548,7600.0
2014-05-28 14:30:00,47.96,47.97,47.69,47.69,13900.0,40.8548,40.8633,40.6248,40.6248,13900.0
2014-05-28 15:00:00,47.66,47.9,47.63,47.89,14300.0,40.5992,40.8037,40.5737,40.7952,14300.0
2014-05-28 15:30:00,47.9,47.93,47.58,47.6,20200.0,40.8037,40.8292,40.5311,40.5481,20200.0
2014-05-29 09:30:00,47.61,47.79,47.52,47.52,1100.0,40.5566,40.71,40.48,40.48,1100.0
2014-05-29 10:00:00,47.44,47.44,47.23,47.29,2500.0,40.4118,40.4118,40.2329,40.2841,2500.0
2014-05-29 10:30:00,47.25,47.34,47.13,47.27,4500.0,40.25,40.3266,40.1478,40.267,4500.0
2014-05-29 11:00:00,47.26,47.31,47.23,47.27,1600.0,40.2585,40.3011,40.2329,40.267,1600.0
2014-05-29 11:30:00,47.31,47.31,47.16,47.17,1800.0,40.3011,40.3011,40.1733,40.1818,1800.0
2014-05-29 12:00:00,47.18,47.18,47.12,47.12,2200.0,40.1904,40.1904,40.1392,40.1392,2200.0
2014-05-29 12:30:00,47.1,47.1,47.09,47.09,500.0,40.1222,40.1222,40.1137,40.1137,500.0
2014-05-29 13:00:00,47.1,47.1,46.98,47.02,2400.0,40.1222,40.1222,40.02,40.0541,2400.0
2014-05-29 13:30:00,47.0,47.11,47.0,47.05,2000.0,40.037,40.1307,40.037,40.0796,2000.0
2014-05-29 14:00:00,47.05,47.1,47.01,47.09,3000.0,40.0796,40.1222,40.0455,40.1137,3000.0
2014-05-29 14:30:00,47.11,47.25,47.11,47.12,5300.0,40.1307,40.25,40.1307,40.1392,5300.0
2014-05-29 15:00:00,47.14,47.26,47.14,47.24,6900.0,40.1563,40.2585,40.1563,40.2415,6900.0
2014-05-29 15:30:00,47.24,47.35,47.23,47.35,11100.0,40.2415,40.3352,40.2329,40.3352,11100.0
2014-05-30 09:30:00,47.31,47.39,47.12,47.39,4300.0,40.3011,40.3692,40.1392,40.3692,4300.0
2014-05-30 10:00:00,47.33,47.49,47.27,47.3,3100.0,40.3181,40.4544,40.267,40.2926,3100.0
2014-05-30 10:30:00,47.29,47.34,47.13,47.13,4000.0,40.2841,40.3266,40.1478,40.1478,4000.0
2014-05-30 11:00:00,47.13,47.13,47.0,47.04,2300.0,40.1478,40.1478,40.037,40.0711,2300.0
2014-05-30 11:30:00,47.01,47.07,46.99,46.99,2700.0,40.0455,40.0966,40.0285,40.0285,2700.0
2014-05-30 12:00:00,47.0,47.16,47.0,47.13,1500.0,40.037,40.1733,40.037,40.1478,1500.0
2014-05-30 12:30:00,47.03,47.03,46.9,46.99,1500.0,40.0626,40.0626,39.9518,40.0285,1500.0
2014-05-30 13:00:00,46.94,47.0,46.92,47.0,1700.0,39.9859,40.037,39.9689,40.037,1700.0
2014-05-30 13:30:00,46.94,47.06,46.93,46.98,3800.0,39.9859,40.0881,39.9774,40.02,3800.0
2014-05-30 14:00:00,46.92,47.02,46.9,47.02,2100.0,39.9689,40.0541,39.9518,40.0541,2100.0
2014-05-30 14:30:00,46.98,47.0,46.88,46.89,3900.0,40.02,40.037,39.9348,39.9433,3900.0
2014-05-30 15:00:00,46.88,46.91,46.78,46.83,4300.0,39.9348,39.9604,39.8496,39.8922,4300.0
2014-05-30 15:30:00,46.85,47.01,46.84,46.9,27200.0,39.9092,40.0455,39.9007,39.9518,27200.0
2014-06-02 09:30:00,47.02,47.26,46.78,46.83,7600.0,40.0541,40.2585,39.8496,39.8922,7600.0
2014-06-02 10:00:00,46.7,46.95,46.68,46.87,2800.0,39.7815,39.9944,39.7644,39.9263,2800.0
2014-06-02 10:30:00,46.83,47.0,46.77,46.86,4400.0,39.8922,40.037,39.8411,39.9178,4400.0
2014-06-02 11:00:00,46.9,47.21,46.89,47.21,4000.0,39.9518,40.2159,39.9433,40.2159,4000.0
2014-06-02 11:30:00,47.18,47.2,47.14,47.18,800.0,40.1904,40.2074,40.1563,40.1904,800.0
2014-06-02 12:00:00,47.22,47.35,47.22,47.35,1300.0,40.2244,40.3352,40.2244,40.3352,1300.0
2014-06-02 12:30:00,47.33,47.36,47.24,47.24,1700.0,40.3181,40.3437,40.2415,40.2415,1700.0
2014-06-02 13:00:00,47.23,47.23,47.17,47.22,1700.0,40.2329,40.2329,40.1818,40.2244,1700.0
2014-06-02 13:30:00,47.28,47.34,47.18,47.22,1900.0,40.2755,40.3266,40.1904,40.2244,1900.0
2014-06-02 14:00:00,47.21,47.29,47.21,47.29,2200.0,40.2159,40.2841,40.2159,40.2841,2200.0
2014-06-02 14:30:00,47.29,47.44,47.29,47.44,3800.0,40.2841,40.4118,40.2841,40.4118,3800.0
2014-06-02 15:00:00,47.44,47.44,47.36,47.4,5700.0,40.4118,40.4118,40.3437,40.3778,5700.0
2014-06-02 15:30:00,47.4,47.5,47.4,47.47,20200.0,40.3778,40.4629,40.3778,40.4374,20200.0
2014-06-03 09:30:00,47.31,47.32,46.98,47.19,3200.0,40.3011,40.3096,40.02,40.1989,3200.0
2014-06-03 10:00:00,47.27,47.4,47.24,47.24,1900.0,40.267,40.3778,40.2415,40.2415,1900.0
2014-06-03 10:30:00,47.26,47.39,47.18,47.21,2700.0,40.2585,40.3692,40.1904,40.2159,2700.0
2014-06-03 11:00:00,47.22,47.29,47.11,47.13,1300.0,40.2244,40.2841,40.1307,40.1478,1300.0
2014-06-03 11:30:00,47.18,47.45,47.16,47.39,4300.0,40.1904,40.4204,40.1733,40.3692,4300.0
2014-06-03 12:00:00,47.37,47.46,47.34,47.43,3000.0,40.3522,40.4289,40.3266,40.4033,3000.0
2014-06-03 12:30:00,47.44,47.49,47.43,47.43,700.0,40.4118,40.4544,40.4033,40.4033,700.0
2014-06-03 13:00:00,47.41,47.5,47.41,47.49,1000.0,40.3863,40.4629,40.3863,40.4544,1000.0
2014-06-03 13:30:00,47.55,47.55,47.48,47.54,3500.0,40.5055,40.5055,40.4459,40.497,3500.0
2014-06-03 14:00:00,47.53,47.61,47.53,47.55,2300.0,40.4885,40.5566,40.4885,40.5055,2300.0
2014-06-03 14:30:00,47.57,47.65,47.56,47.56,7800.0,40.5226,40.5907,40.5141,40.5141,7800.0
2014-06-03 15:00:00,47.56,47.67,47.56,47.62,4000.0,40.5141,40.6078,40.5141,40.5652,4000.0
2014-06-03 15:30:00,47.63,47.63,47.47,47.49,16500.0,40.5737,40.5737,40.4374,40.4544,16500.0
2014-06-04 09:30:00,47.3,47.3,46.87,47.12,6900.0,40.2926,40.2926,39.9263,40.1392,6900.0
2014-06-04 10:00:00,47.2,47.38,47.1,47.26,2800.0,40.2074,40.3607,40.1222,40.2585,2800.0
2014-06-04 10:30:00,47.32,47.53,47.28,47.5,4700.0,40.3096,40.4885,40.2755,40.4629,4700.0
2014-06-04 11:00:00,47.5,47.51,47.37,47.5,3100.0,40.4629,40.4715,40.3522,40.4629,3100.0
2014-06-04 11:30:00,47.51,47.58,47.51,47.57,700.0,40.4715,40.5311,40.4715,40.5226,700.0
2014-06-04 12:00:00,47.62,47.66,47.62,47.66,500.0,40.5652,40.5992,40.5652,40.5992,500.0
2014-06-04 12:30:00,47.64,47.77,47.64,47.71,2300.0,40.5822,40.6929,40.5822,40.6418,2300.0
2014-06-04 13:00:00,47.8,47.83,47.8,47.8,500.0,40.7185,40.7441,40.7185,40.7185,500.0
2014-06-04 13:30:00,47.77,47.87,47.77,47.87,3400.0,40.6929,40.7781,40.6929,40.7781,3400.0
2014-06-04 14:00:00,47.85,47.91,47.85,47.86,1900.0,40.7611,40.8122,40.7611,40.7696,1900.0
2014-06-04 14:30:00,47.85,47.9,47.82,47.86,2700.0,40.7611,40.8037,40.7355,40.7696,2700.0
2014-06-04 15:00:00,47.88,47.99,47.87,47.99,2700.0,40.7866,40.8804,40.7781,40.8804,2700.0
2014-06-04 15:30:00,47.99,48.03,47.99,48.03,13500.0,40.8804,40.9144,40.8804,40.9144,13500.0
2014-06-05 09:30:00,48.1,48.1,47.79,47.88,3400.0,40.9741,40.9741,40.71,40.7866,3400.0
2014-06-05 10:00:00,47.86,48.19,47.86,48.18,8100.0,40.7696,41.0507,40.7696,41.0422,8100.0
2014-06-05 10:30:00,48.25,48.39,48.21,48.39,6500.0,41.1018,41.2211,41.0678,41.2211,6500.0
2014-06-05 11:00:00,48.37,48.71,48.36,48.7,8500.0,41.2041,41.4937,41.1955,41.4852,8500.0
2014-06-05 11:30:00,48.67,48.82,48.67,48.8,5300.0,41.4596,41.5874,41.4596,41.5704,5300.0
2014-06-05 12:00:00,48.83,48.94,48.76,48.92,4500.0,41.5959,41.6896,41.5363,41.6726,4500.0
2014-06-05 12:30:00,48.96,49.03,48.87,48.91,1800.0,41.7066,41.7663,41.63,41.6641,1800.0
2014-06-05 13:00:00,48.93,48.96,48.88,48.95,4200.0,41.6811,41.7066,41.6385,41.6981,4200.0
2014-06-05 13:30:00,48.96,48.96,48.85,48.87,3500.0,41.7066,41.7066,41.6129,41.63,3500.0
2014-06-05 14:00:00,48.87,48.88,48.82,48.85,5900.0,41.63,41.6385,41.5874,41.6129,5900.0
2014-06-05 14:30:00,48.86,48.96,48.86,48.95,6500.0,41.6215,41.7066,41.6215,41.6981,6500.0
2014-06-05 15:00:00,48.93,49.0,48.92,48.98,8200.0,41.6811,41.7407,41.6726,41.7237,8200.0
2014-06-05 15:30:00,49.0,49.03,48.95,48.96,15100.0,41.7407,41.7663,41.6981,41.7066,15100.0
2014-06-06 09:30:00,49.11,49.18,49.07,49.18,3800.0,41.8344,41.8941,41.8004,41.8941,3800.0
2014-06-06 10:00:00,49.18,49.19,48.98,49.05,11800.0,41.8941,41.9026,41.7237,41.7833,11800.0
2014-06-06 10:30:00,49.03,49.04,48.97,49.03,2300.0,41.7663,41.7748,41.7152,41.7663,2300.0
2014-06-06 11:00:00,49.04,49.16,49.02,49.02,2800.0,41.7748,41.877,41.7578,41.7578,2800.0
2014-06-06 11:30:00,49.05,49.22,49.0,49.17,3400.0,41.7833,41.9281,41.7407,41.8855,3400.0
2014-06-06 12:00:00,49.17,49.25,49.14,49.25,1400.0,41.8855,41.9537,41.86,41.9537,1400.0
2014-06-06 12:30:00,49.28,49.31,49.21,49.22,2500.0,41.9792,42.0048,41.9196,41.9281,2500.0
2014-06-06 13:00:00,49.19,49.28,49.18,49.24,1700.0,41.9026,41.9792,41.8941,41.9452,1700.0
2014-06-06 13:30:00,49.22,49.26,49.2,49.26,1200.0,41.9281,41.9622,41.9111,41.9622,1200.0
2014-06-06 14:00:00,49.2,49.26,49.18,49.26,2900.0,41.9111,41.9622,41.8941,41.9622,2900.0
2014-06-06 14:30:00,49.25,49.26,49.22,49.23,3000.0,41.9537,41.9622,41.9281,41.9366,3000.0
2014-06-06 15:00:00,49.27,49.4,49.27,49.38,4400.0,41.9707,42.0815,41.9707,42.0644,4400.0
2014-06-06 15:30:00,49.36,49.43,49.33,49.43,9800.0,42.0474,42.107,42.0218,42.107,9800.0
2014-06-09 09:30:00,49.57,49.74,49.43,49.69,2100.0,42.2263,42.3711,42.107,42.3285,2100.0
2014-06-09 10:00:00,49.77,49.82,49.69,49.73,3900.0,42.3966,42.4392,42.3285,42.3626,3900.0
2014-06-09 10:30:00,49.72,49.9,49.72,49.84,8600.0,42.3541,42.5074,42.3541,42.4563,8600.0
2014-06-09 11:00:00,49.84,49.9,49.84,49.9,1800.0,42.4563,42.5074,42.4563,42.5074,1800.0
2014-06-09 11:30:00,49.94,50.16,49.93,50.09,4100.0,42.5415,42.7289,42.5329,42.6692,4100.0
2014-06-09 12:00:00,50.03,50.15,50.03,50.05,4000.0,42.6181,42.7204,42.6181,42.6352,4000.0
2014-06-09 12:30:00,50.06,50.18,50.04,50.13,2700.0,42.6437,42.7459,42.6266,42.7033,2700.0
2014-06-09 13:00:00,50.15,50.17,50.09,50.09,3100.0,42.7204,42.7374,42.6692,42.6692,3100.0
2014-06-09 13:30:00,50.07,50.13,50.07,50.1,1200.0,42.6522,42.7033,42.6522,42.6778,1200.0
2014-06-09 14:00:00,50.09,50.2,50.08,50.14,5700.0,42.6692,42.7629,42.6607,42.7118,5700.0
2014-06-09 14:30:00,50.01,50.03,49.93,49.99,4900.0,42.6011,42.6181,42.5329,42.5841,4900.0
2014-06-09 15:00:00,50.0,50.12,49.99,50.12,3600.0,42.5926,42.6948,42.5841,42.6948,3600.0
2014-06-09 15:30:00,50.12,50.25,50.11,50.24,6500.0,42.6948,42.8055,42.6863,42.797,6500.0
2014-06-10 09:30:00,49.66,49.7,48.97,49.01,14800.0,42.3029,42.337,41.7152,41.7492,14800.0
2014-06-10 10:00:00,49.01,49.13,48.54,48.61,8600.0,41.7492,41.8515,41.3489,41.4085,8600.0
2014-06-10 10:30:00,48.62,48.73,48.4,48.44,7700.0,41.417,41.5107,41.2296,41.2637,7700.0
2014-06-10 11:00:00,48.46,48.5,48.35,48.38,6700.0,41.2807,41.3148,41.187,41.2126,6700.0
2014-06-10 11:30:00,48.41,48.74,48.41,48.74,5400.0,41.2381,41.5192,41.2381,41.5192,5400.0
2014-06-10 12:00:00,48.76,49.04,48.75,49.03,6400.0,41.5363,41.7748,41.5278,41.7663,6400.0
2014-06-10 12:30:00,49.02,49.43,49.02,49.43,7400.0,41.7578,42.107,41.7578,42.107,7400.0
2014-06-10 13:00:00,49.41,49.53,49.3,49.42,6900.0,42.09,42.1922,41.9963,42.0985,6900.0
2014-06-10 13:30:00,49.4,49.4,49.18,49.29,3700.0,42.0815,42.0815,41.8941,41.9878,3700.0
2014-06-10 14:00:00,49.25,49.27,49.12,49.13,7500.0,41.9537,41.9707,41.8429,41.8515,7500.0
2014-06-10 14:30:00,49.12,49.14,48.95,48.99,7700.0,41.8429,41.86,41.6981,41.7322,7700.0
2014-06-10 15:00:00,49.0,49.08,48.96,49.0,16600.0,41.7407,41.8089,41.7066,41.7407,16600.0
2014-06-10 15:30:00,49.0,49.0,48.63,48.63,25300.0,41.7407,41.7407,41.4255,41.4255,25300.0
2014-06-11 09:30:00,48.29,48.29,47.98,48.2,8900.0,41.1359,41.1359,40.8718,41.0592,8900.0
2014-06-11 10:00:00,48.18,48.26,48.16,48.19,4900.0,41.0422,41.1104,41.0252,41.0507,4900.0
2014-06-11 10:30:00,48.12,48.23,48.12,48.15,3100.0,40.9911,41.0848,40.9911,41.0166,3100.0
2014-06-11 11:00:00,48.17,48.23,48.15,48.19,2600.0,41.0337,41.0848,41.0166,41.0507,2600.0
2014-06-11 11:30:00,48.32,48.34,48.28,48.34,1500.0,41.1615,41.1785,41.1274,41.1785,1500.0
2014-06-11 12:00:00,48.37,48.47,48.36,48.46,2300.0,41.2041,41.2892,41.1955,41.2807,2300.0
2014-06-11 12:30:00,48.45,48.53,48.44,48.53,2300.0,41.2722,41.3404,41.2637,41.3404,2300.0
2014-06-11 13:00:00,48.53,48.53,48.49,48.5,1600.0,41.3404,41.3404,41.3063,41.3148,1600.0
2014-06-11 13:30:00,48.51,48.51,48.45,48.45,2300.0,41.3233,41.3233,41.2722,41.2722,2300.0
2014-06-11 14:00:00,48.39,48.42,48.33,48.37,4000.0,41.2211,41.2466,41.17,41.2041,4000.0
2014-06-11 14:30:00,48.39,48.43,48.38,48.39,4100.0,41.2211,41.2552,41.2126,41.2211,4100.0
2014-06-11 15:00:00,48.39,48.43,48.36,48.42,3300.0,41.2211,41.2552,41.1955,41.2466,3300.0
2014-06-11 15:30:00,48.46,48.47,48.33,48.4,11400.0,41.2807,41.2892,41.17,41.2296,11400.0
2014-06-12 09:30:00,48.48,48.53,48.27,48.43,2100.0,41.2978,41.3404,41.1189,41.2552,2100.0
2014-06-12 10:00:00,48.53,48.59,48.28,48.28,2300.0,41.3404,41.3915,41.1274,41.1274,2300.0
2014-06-12 10:30:00,48.27,48.42,48.24,48.42,2000.0,41.1189,41.2466,41.0933,41.2466,2000.0
2014-06-12 11:00:00,48.41,48.76,48.31,48.75,25700.0,41.2381,41.5363,41.1529,41.5278,25700.0
2014-06-12 11:30:00,48.76,48.77,48.57,48.66,10800.0,41.5363,41.5448,41.3744,41.4511,10800.0
2014-06-12 12:00:00,48.61,48.73,48.61,48.73,800.0,41.4085,41.5107,41.4085,41.5107,800.0
2014-06-12 12:30:00,48.74,48.74,48.55,48.59,1100.0,41.5192,41.5192,41.3574,41.3915,1100.0
2014-06-12 13:00:00,48.6,48.64,48.59,48.59,2600.0,41.4,41.4341,41.3915,41.3915,2600.0
2014-06-12 13:30:00,48.6,48.6,48.28,48.3,4600.0,41.4,41.4,41.1274,41.1444,4600.0
2014-06-12 14:00:00,48.3,48.33,48.18,48.23,5600.0,41.1444,41.17,41.0422,41.0848,5600.0
2014-06-12 14:30:00,48.22,48.37,48.18,48.35,6200.0,41.0763,41.2041,41.0422,41.187,6200.0
2014-06-12 15:00:00,48.37,48.45,48.36,48.42,6800.0,41.2041,41.2722,41.1955,41.2466,6800.0
2014-06-12 15:30:00,48.41,48.47,48.38,48.42,12400.0,41.2381,41.2892,41.2126,41.2466,12400.0
2014-06-13 09:30:00,48.53,48.78,48.53,48.78,3700.0,41.3404,41.5533,41.3404,41.5533,3700.0
2014-06-13 10:00:00,48.67,48.84,48.61,48.83,2400.0,41.4596,41.6044,41.4085,41.5959,2400.0
2014-06-13 10:30:00,48.9,48.95,48.77,48.77,8200.0,41.6555,41.6981,41.5448,41.5448,8200.0
2014-06-13 11:00:00,48.79,48.85,48.7,48.7,2000.0,41.5618,41.6129,41.4852,41.4852,2000.0
2014-06-13 11:30:00,48.71,48.71,48.58,48.67,1900.0,41.4937,41.4937,41.3829,41.4596,1900.0
2014-06-13 12:00:00,48.68,48.81,48.61,48.81,1900.0,41.4681,41.5789,41.4085,41.5789,1900.0
2014-06-13 12:30:00,48.78,48.88,48.76,48.87,4200.0,41.5533,41.6385,41.5363,41.63,4200.0
2014-06-13 13:00:00,48.88,48.95,48.79,48.79,1500.0,41.6385,41.6981,41.5618,41.5618,1500.0
2014-06-13 13:30:00,48.85,48.98,48.85,48.97,1900.0,41.6129,41.7237,41.6129,41.7152,1900.0
2014-06-13 14:00:00,48.94,48.95,48.9,48.93,2800.0,41.6896,41.6981,41.6555,41.6811,2800.0
2014-06-13 14:30:00,48.92,48.99,48.91,48.95,5600.0,41.6726,41.7322,41.6641,41.6981,5600.0
2014-06-13 15:00:00,48.94,49.0,48.79,48.79,4700.0,41.6896,41.7407,41.5618,41.5618,4700.0
2014-06-13 15:30:00,48.78,48.92,48.76,48.9,5000.0,41.5533,41.6726,41.5363,41.6555,5000.0
2014-06-16 09:30:00,48.89,48.9,48.62,48.79,5500.0,41.647,41.6555,41.417,41.5618,5500.0
2014-06-16 10:00:00,48.73,49.17,48.73,49.11,2600.0,41.5107,41.8855,41.5107,41.8344,2600.0
2014-06-16 10:30:00,49.12,49.23,48.97,48.97,3200.0,41.8429,41.9366,41.7152,41.7152,3200.0
2014-06-16 11:00:00,48.91,48.91,48.67,48.68,2900.0,41.6641,41.6641,41.4596,41.4681,2900.0
2014-06-16 11:30:00,48.71,48.71,48.46,48.56,5600.0,41.4937,41.4937,41.2807,41.3659,5600.0
2014-06-16 12:00:00,48.56,48.66,48.5,48.66,4400.0,41.3659,41.4511,41.3148,41.4511,4400.0
2014-06-16 12:30:00,48.67,49.0,48.66,48.89,2500.0,41.4596,41.7407,41.4511,41.647,2500.0
2014-06-16 13:00:00,48.83,49.03,48.83,49.03,1600.0,41.5959,41.7663,41.5959,41.7663,1600.0
2014-06-16 13:30:00,49.07,49.1,48.97,48.99,2700.0,41.8004,41.8259,41.7152,41.7322,2700.0
2014-06-16 14:00:00,49.04,49.1,49.02,49.06,3300.0,41.7748,41.8259,41.7578,41.7918,3300.0
2014-06-16 14:30:00,49.05,49.11,49.03,49.05,4800.0,41.7833,41.8344,41.7663,41.7833,4800.0
2014-06-16 15:00:00,49.04,49.08,48.91,48.91,8800.0,41.7748,41.8089,41.6641,41.6641,8800.0
2014-06-16 15:30:00,48.92,48.98,48.88,48.92,13400.0,41.6726,41.7237,41.6385,41.6726,13400.0
2014-06-17 09:30:00,49.0,49.58,49.0,49.58,700.0,41.7407,42.2348,41.7407,42.2348,700.0
2014-06-17 10:00:00,49.66,50.07,49.6,50.07,4900.0,42.3029,42.6522,42.2518,42.6522,4900.0
2014-06-17 10:30:00,50.05,50.29,50.01,50.29,5800.0,42.6352,42.8396,42.6011,42.8396,5800.0
2014-06-17 11:00:00,50.28,50.3,50.14,50.25,4000.0,42.8311,42.8481,42.7118,42.8055,4000.0
2014-06-17 11:30:00,50.3,50.31,50.22,50.28,6300.0,42.8481,42.8566,42.78,42.8311,6300.0
2014-06-17 12:00:00,50.25,50.42,50.25,50.39,4800.0,42.8055,42.9504,42.8055,42.9248,4800.0
2014-06-17 12:30:00,50.38,50.62,50.38,50.57,4100.0,42.9163,43.1207,42.9163,43.0781,4100.0
2014-06-17 13:00:00,50.62,50.77,50.56,50.71,4300.0,43.1207,43.2485,43.0696,43.1974,4300.0
2014-06-17 13:30:00,50.72,50.81,50.7,50.81,6000.0,43.2059,43.2826,43.1889,43.2826,6000.0
2014-06-17 14:00:00,50.8,50.91,50.73,50.89,8500.0,43.2741,43.3678,43.2144,43.3507,8500.0
2014-06-17 14:30:00,50.88,50.88,50.76,50.88,9300.0,43.3422,43.3422,43.24,43.3422,9300.0
2014-06-17 15:00:00,50.87,50.89,50.49,50.5,10600.0,43.3337,43.3507,43.01,43.0185,10600.0
2014-06-17 15:30:00,50.5,50.52,50.41,50.47,12700.0,43.0185,43.0355,42.9418,42.9929,12700.0
2014-06-18 09:30:00,50.27,50.53,49.88,50.51,5300.0,42.8226,43.0441,42.4904,43.027,5300.0
2014-06-18 10:00:00,50.51,50.52,50.26,50.27,5800.0,43.027,43.0355,42.8141,42.8226,5800.0
2014-06-18 10:30:00,50.3,50.3,49.61,49.66,8900.0,42.8481,42.8481,42.2604,42.3029,8900.0
2014-06-18 11:00:00,49.66,49.9,49.66,49.81,5400.0,42.3029,42.5074,42.3029,42.4307,5400.0
2014-06-18 11:30:00,49.81,49.98,49.81,49.94,4300.0,42.4307,42.5755,42.4307,42.5415,4300.0
2014-06-18 12:00:00,49.89,49.9,49.79,49.81,3300.0,42.4989,42.5074,42.4137,42.4307,3300.0
2014-06-18 12:30:00,49.83,50.2,49.83,50.19,5000.0,42.4478,42.7629,42.4478,42.7544,5000.0
2014-06-18 13:00:00,50.2,50.41,50.18,50.41,3100.0,42.7629,42.9418,42.7459,42.9418,3100.0
2014-06-18 13:30:00,50.4,50.49,50.37,50.41,13500.0,42.9333,43.01,42.9078,42.9418,13500.0
2014-06-18 14:00:00,50.39,50.72,50.35,50.45,8700.0,42.9248,43.2059,42.8907,42.9759,8700.0
2014-06-18 14:30:00,50.45,50.57,50.36,50.47,6300.0,42.9759,43.0781,42.8992,42.9929,6300.0
2014-06-18 15:00:00,50.47,50.78,50.47,50.66,12800.0,42.9929,43.257,42.9929,43.1548,12800.0
2014-06-18 15:30:00,50.67,50.81,50.62,50.8,19600.0,43.1633,43.2826,43.1207,43.2741,19600.0
2014-06-19 09:30:00,50.46,50.48,49.64,49.75,8500.0,42.9844,43.0015,42.2859,42.3796,8500.0
2014-06-19 10:00:00,49.89,50.04,49.6,49.6,8300.0,42.4989,42.6266,42.2518,42.2518,8300.0
2014-06-19 10:30:00,49.6,49.68,49.44,49.44,5900.0,42.2518,42.32,42.1155,42.1155,5900.0
2014-06-19 11:00:00,49.46,49.51,49.42,49.47,2900.0,42.1326,42.1752,42.0985,42.1411,2900.0
2014-06-19 11:30:00,49.47,49.63,49.35,49.63,5900.0,42.1411,42.2774,42.0389,42.2774,5900.0
2014-06-19 12:00:00,49.65,49.77,49.63,49.75,2600.0,42.2944,42.3966,42.2774,42.3796,2600.0
2014-06-19 12:30:00,49.74,49.81,49.7,49.7,3300.0,42.3711,42.4307,42.337,42.337,3300.0
2014-06-19 13:00:00,49.73,49.73,49.66,49.72,1600.0,42.3626,42.3626,42.3029,42.3541,1600.0
2014-06-19 13:30:00,49.74,49.76,49.66,49.68,3000.0,42.3711,42.3881,42.3029,42.32,3000.0
2014-06-19 14:00:00,49.7,49.73,49.62,49.63,5100.0,42.337,42.3626,42.2689,42.2774,5100.0
2014-06-19 14:30:00,49.61,49.87,49.61,49.87,3700.0,42.2604,42.4818,42.2604,42.4818,3700.0
2014-06-19 15:00:00,49.85,49.92,49.76,49.89,6500.0,42.4648,42.5244,42.3881,42.4989,6500.0
2014-06-19 15:30:00,49.93,49.96,49.87,49.9,11100.0,42.5329,42.5585,42.4818,42.5074,11100.0
2014-06-20 09:30:00,50.08,50.08,49.78,49.86,3100.0,42.6607,42.6607,42.4052,42.4733,3100.0
2014-06-20 10:00:00,49.85,50.0,49.75,49.84,2500.0,42.4648,42.5926,42.3796,42.4563,2500.0
2014-06-20 10:30:00,49.83,50.16,49.77,50.1,3900.0,42.4478,42.7289,42.3966,42.6778,3900.0
2014-06-20 11:00:00,50.12,50.14,49.87,49.87,4600.0,42.6948,42.7118,42.4818,42.4818,4600.0
2014-06-20 11:30:00,49.85,49.96,49.84,49.87,3500.0,42.4648,42.5585,42.4563,42.4818,3500.0
2014-06-20 12:00:00,49.86,49.86,49.71,49.78,2600.0,42.4733,42.4733,42.3455,42.4052,2600.0
2014-06-20 12:30:00,49.78,49.83,49.78,49.83,2000.0,42.4052,42.4478,42.4052,42.4478,2000.0
2014-06-20 13:00:00,49.87,49.95,49.85,49.93,1400.0,42.4818,42.55,42.4648,42.5329,1400.0
2014-06-20 13:30:00,49.95,50.0,49.95,49.99,800.0,42.55,42.5926,42.55,42.5841,800.0
2014-06-20 14:00:00,49.96,50.1,49.86,49.95,4600.0,42.5585,42.6778,42.4733,42.55,4600.0
2014-06-20 14:30:00,49.98,50.06,49.91,50.06,10100.0,42.5755,42.6437,42.5159,42.6437,10100.0
2014-06-20 15:00:00,50.08,50.19,49.99,50.17,22100.0,42.6607,42.7544,42.5841,42.7374,22100.0
2014-06-20 15:30:00,50.22,50.75,50.1,50.75,27400.0,42.78,43.2315,42.6778,43.2315,27400.0
2014-06-23 09:30:00,50.77,50.77,49.91,50.19,4400.0,43.2485,43.2485,42.5159,42.7544,4400.0
2014-06-23 10:00:00,50.26,50.35,50.12,50.23,7200.0,42.8141,42.8907,42.6948,42.7885,7200.0
2014-06-23 10:30:00,50.25,50.38,50.21,50.38,3300.0,42.8055,42.9163,42.7715,42.9163,3300.0
2014-06-23 11:00:00,50.4,50.4,50.31,50.33,3700.0,42.9333,42.9333,42.8566,42.8737,3700.0
2014-06-23 11:30:00,50.34,50.5,50.34,50.38,2200.0,42.8822,43.0185,42.8822,42.9163,2200.0
2014-06-23 12:00:00,50.35,50.59,50.34,50.54,3700.0,42.8907,43.0952,42.8822,43.0526,3700.0
2014-06-23 12:30:00,50.51,50.51,50.27,50.27,4200.0,43.027,43.027,42.8226,42.8226,4200.0
2014-06-23 13:00:00,50.25,50.26,50.15,50.19,5100.0,42.8055,42.8141,42.7204,42.7544,5100.0
2014-06-23 13:30:00,50.2,50.33,50.14,50.19,8000.0,42.7629,42.8737,42.7118,42.7544,8000.0
2014-06-23 14:00:00,50.18,50.3,50.17,50.28,6800.0,42.7459,42.8481,42.7374,42.8311,6800.0
2014-06-23 14:30:00,50.29,50.32,50.17,50.24,6200.0,42.8396,42.8652,42.7374,42.797,6200.0
2014-06-23 15:00:00,50.23,50.47,50.19,50.47,5200.0,42.7885,42.9929,42.7544,42.9929,5200.0
2014-06-23 15:30:00,50.46,50.5,50.32,50.38,11800.0,42.9844,43.0185,42.8652,42.9163,11800.0
2014-06-24 09:30:00,50.32,50.32,50.01,50.01,1600.0,42.8652,42.8652,42.6011,42.6011,1600.0
2014-06-24 10:00:00,50.02,50.28,49.93,50.23,10500.0,42.6096,42.8311,42.5329,42.7885,10500.0
2014-06-24 10:30:00,50.25,50.62,50.22,50.62,3200.0,42.8055,43.1207,42.78,43.1207,3200.0
2014-06-24 11:00:00,50.62,50.76,50.59,50.75,2100.0,43.1207,43.24,43.0952,43.2315,2100.0
2014-06-24 11:30:00,50.75,50.75,50.66,50.67,2300.0,43.2315,43.2315,43.1548,43.1633,2300.0
2014-06-24 12:00:00,50.67,50.67,50.45,50.53,3300.0,43.1633,43.1633,42.9759,43.0441,3300.0
2014-06-24 12:30:00,50.53,50.54,50.36,50.36,2300.0,43.0441,43.0526,42.8992,42.8992,2300.0
2014-06-24 13:00:00,50.36,50.36,50.17,50.2,1600.0,42.8992,42.8992,42.7374,42.7629,1600.0
2014-06-24 13:30:00,50.28,50.28,50.11,50.11,1200.0,42.8311,42.8311,42.6863,42.6863,1200.0
2014-06-24 14:00:00,50.13,50.27,50.01,50.03,3100.0,42.7033,42.8226,42.6011,42.6181,3100.0
2014-06-24 14:30:00,50.04,50.11,50.04,50.04,2800.0,42.6266,42.6863,42.6266,42.6266,2800.0
2014-06-24 15:00:00,50.02,50.02,49.75,49.78,3900.0,42.6096,42.6096,42.3796,42.4052,3900.0
2014-06-24 15:30:00,49.81,49.87,49.63,49.82,13600.0,42.4307,42.4818,42.2774,42.4392,13600.0
2014-06-25 09:30:00,49.69,50.14,49.57,50.05,5900.0,42.3285,42.7118,42.2263,42.6352,5900.0
2014-06-25 10:00:00,50.09,50.24,50.02,50.09,12800.0,42.6692,42.797,42.6096,42.6692,12800.0
2014-06-25 10:30:00,50.13,50.13,49.91,49.93,5400.0,42.7033,42.7033,42.5159,42.5329,5400.0
2014-06-25 11:00:00,49.96,49.96,49.76,49.84,2500.0,42.5585,42.5585,42.3881,42.4563,2500.0
2014-06-25 11:30:00,49.82,49.84,49.63,49.82,4500.0,42.4392,42.4563,42.2774,42.4392,4500.0
2014-06-25 12:00:00,49.77,49.83,49.77,49.8,3200.0,42.3966,42.4478,42.3966,42.4222,3200.0
2014-06-25 12:30:00,49.89,49.94,49.89,49.93,700.0,42.4989,42.5415,42.4989,42.5329,700.0
2014-06-25 13:00:00,49.91,49.91,49.88,49.89,900.0,42.5159,42.5159,42.4904,42.4989,900.0
2014-06-25 13:30:00,49.9,49.96,49.88,49.93,2200.0,42.5074,42.5585,42.4904,42.5329,2200.0
2014-06-25 14:00:00,49.95,49.95,49.74,49.74,3500.0,42.55,42.55,42.3711,42.3711,3500.0
2014-06-25 14:30:00,49.71,49.72,49.49,49.49,8900.0,42.3455,42.3541,42.1581,42.1581,8900.0
2014-06-25 15:00:00,49.59,49.76,49.59,49.67,3900.0,42.2433,42.3881,42.2433,42.3115,3900.0
2014-06-25 15:30:00,49.67,49.86,49.63,49.82,4800.0,42.3115,42.4733,42.2774,42.4392,4800.0
2014-06-26 09:30:00,49.63,49.63,49.03,49.03,3900.0,42.2774,42.2774,41.7663,41.7663,3900.0
2014-06-26 10:00:00,49.04,49.55,48.94,49.44,11100.0,41.7748,42.2092,41.6896,42.1155,11100.0
2014-06-26 10:30:00,49.38,49.38,49.09,49.23,14100.0,42.0644,42.0644,41.8174,41.9366,14100.0
2014-06-26 11:00:00,49.37,49.45,49.34,49.43,900.0,42.0559,42.1241,42.0304,42.107,900.0
2014-06-26 11:30:00,49.39,49.54,49.33,49.54,2100.0,42.0729,42.2007,42.0218,42.2007,2100.0
2014-06-26 12:00:00,49.63,49.68,49.53,49.63,2000.0,42.2774,42.32,42.1922,42.2774,2000.0
2014-06-26 12:30:00,49.66,49.66,49.41,49.52,3600.0,42.3029,42.3029,42.09,42.1837,3600.0
2014-06-26 13:00:00,49.41,49.55,49.36,49.55,1300.0,42.09,42.2092,42.0474,42.2092,1300.0
2014-06-26 13:30:00,49.53,49.54,49.45,49.49,3900.0,42.1922,42.2007,42.1241,42.1581,3900.0
2014-06-26 14:00:00,49.52,49.56,49.44,49.53,4000.0,42.1837,42.2178,42.1155,42.1922,4000.0
2014-06-26 14:30:00,49.53,49.53,49.35,49.38,3600.0,42.1922,42.1922,42.0389,42.0644,3600.0
2014-06-26 15:00:00,49.37,49.48,49.35,49.41,6000.0,42.0559,42.1496,42.0389,42.09,6000.0
2014-06-26 15:30:00,49.39,49.51,49.39,49.49,6900.0,42.0729,42.1752,42.0729,42.1581,6900.0
2014-06-27 09:30:00,49.47,49.67,49.44,49.67,1700.0,42.1411,42.3115,42.1155,42.3115,1700.0
2014-06-27 10:00:00,49.72,49.75,49.52,49.75,1600.0,42.3541,42.3796,42.1837,42.3796,1600.0
2014-06-27 10:30:00,49.81,49.91,49.67,49.72,3000.0,42.4307,42.5159,42.3115,42.3541,3000.0
2014-06-27 11:00:00,49.71,49.76,49.62,49.73,1200.0,42.3455,42.3881,42.2689,42.3626,1200.0
2014-06-27 11:30:00,49.8,49.86,49.74,49.86,2300.0,42.4222,42.4733,42.3711,42.4733,2300.0
2014-06-27 12:00:00,49.87,49.89,49.69,49.69,18300.0,42.4818,42.4989,42.3285,42.3285,18300.0
2014-06-27 12:30:00,49.67,49.75,49.62,49.72,1300.0,42.3115,42.3796,42.2689,42.3541,1300.0
2014-06-27 13:00:00,49.67,49.67,49.39,49.39,2000.0,42.3115,42.3115,42.0729,42.0729,2000.0
2014-06-27 13:30:00,49.4,49.43,49.27,49.43,2000.0,42.0815,42.107,41.9707,42.107,2000.0
2014-06-27 14:00:00,49.43,49.43,49.37,49.41,1000.0,42.107,42.107,42.0559,42.09,1000.0
2014-06-27 14:30:00,49.42,49.48,49.3,49.3,1400.0,42.0985,42.1496,41.9963,41.9963,1400.0
2014-06-27 15:00:00,49.29,49.49,49.27,49.41,2200.0,41.9878,42.1581,41.9707,42.09,2200.0
2014-06-27 15:30:00,49.4,49.51,49.13,49.16,19300.0,42.0815,42.1752,41.8515,41.877,19300.0
2014-06-30 09:30:00,49.52,49.85,49.49,49.78,4800.0,42.1837,42.4648,42.1581,42.4052,4800.0
2014-06-30 10:00:00,49.77,50.1,49.72,49.72,5600.0,42.3966,42.6778,42.3541,42.3541,5600.0
2014-06-30 10:30:00,49.68,49.78,49.61,49.61,2200.0,42.32,42.4052,42.2604,42.2604,2200.0
2014-06-30 11:00:00,49.61,49.79,49.59,49.79,3700.0,42.2604,42.4137,42.2433,42.4137,3700.0
2014-06-30 11:30:00,49.8,49.92,49.75,49.75,1500.0,42.4222,42.5244,42.3796,42.3796,1500.0
2014-06-30 12:00:00,49.71,49.87,49.71,49.77,2800.0,42.3455,42.4818,42.3455,42.3966,2800.0
2014-06-30 12:30:00,49.75,49.83,49.75,49.76,1900.0,42.3796,42.4478,42.3796,42.3881,1900.0
2014-06-30 13:00:00,49.72,49.84,49.7,49.77,2400.0,42.3541,42.4563,42.337,42.3966,2400.0
2014-06-30 13:30:00,49.76,49.84,49.72,49.79,3600.0,42.3881,42.4563,42.3541,42.4137,3600.0
2014-06-30 14:00:00,49.79,49.96,49.77,49.85,3600.0,42.4137,42.5585,42.3966,42.4648,3600.0
2014-06-30 14:30:00,49.86,49.86,49.69,49.69,3500.0,42.4733,42.4733,42.3285,42.3285,3500.0
2014-06-30 15:00:00,49.7,49.84,49.64,49.82,5000.0,42.337,42.4563,42.2859,42.4392,5000.0
2014-06-30 15:30:00,49.81,49.93,49.68,49.76,17900.0,42.4307,42.5329,42.32,42.3881,17900.0
2014-07-01 09:30:00,50.26,50.5,50.2,50.5,5800.0,42.8141,43.0185,42.7629,43.0185,5800.0
2014-07-01 10:00:00,50.49,50.54,50.23,50.52,12200.0,43.01,43.0526,42.7885,43.0355,12200.0
2014-07-01 10:30:00,50.56,50.71,50.36,50.55,7600.0,43.0696,43.1974,42.8992,43.0611,7600.0
2014-07-01 11:00:00,50.53,50.59,50.48,50.5,4900.0,43.0441,43.0952,43.0015,43.0185,4900.0
2014-07-01 11:30:00,50.44,50.48,50.29,50.36,1800.0,42.9674,43.0015,42.8396,42.8992,1800.0
2014-07-01 12:00:00,50.37,50.52,50.29,50.29,9600.0,42.9078,43.0355,42.8396,42.8396,9600.0
2014-07-01 12:30:00,50.31,50.37,50.31,50.37,600.0,42.8566,42.9078,42.8566,42.9078,600.0
2014-07-01 13:00:00,50.32,50.49,50.31,50.49,1400.0,42.8652,43.01,42.8566,43.01,1400.0
2014-07-01 13:30:00,50.48,50.55,50.39,50.42,1500.0,43.0015,43.0611,42.9248,42.9504,1500.0
2014-07-01 14:00:00,50.43,50.46,50.32,50.34,2100.0,42.9589,42.9844,42.8652,42.8822,2100.0
2014-07-01 14:30:00,50.33,50.34,50.13,50.18,3000.0,42.8737,42.8822,42.7033,42.7459,3000.0
2014-07-01 15:00:00,50.29,50.4,50.16,50.29,6700.0,42.8396,42.9333,42.7289,42.8396,6700.0
2014-07-01 15:30:00,50.29,50.35,50.13,50.13,12800.0,42.8396,42.8907,42.7033,42.7033,12800.0
2014-07-02 09:30:00,50.13,50.41,50.13,50.3,1600.0,42.7033,42.9418,42.7033,42.8481,1600.0
2014-07-02 10:00:00,50.43,50.51,50.37,50.44,6600.0,42.9589,43.027,42.9078,42.9674,6600.0
2014-07-02 10:30:00,50.41,50.76,50.4,50.63,7400.0,42.9418,43.24,42.9333,43.1292,7400.0
2014-07-02 11:00:00,50.56,50.65,50.49,50.58,6000.0,43.0696,43.1463,43.01,43.0866,6000.0
2014-07-02 11:30:00,50.63,50.73,50.6,50.61,4100.0,43.1292,43.2144,43.1037,43.1122,4100.0
2014-07-02 12:00:00,50.57,50.72,50.47,50.72,3800.0,43.0781,43.2059,42.9929,43.2059,3800.0
2014-07-02 12:30:00,50.68,50.68,50.46,50.55,1800.0,43.1718,43.1718,42.9844,43.0611,1800.0
2014-07-02 13:00:00,50.57,50.59,50.48,50.54,2200.0,43.0781,43.0952,43.0015,43.0526,2200.0
2014-07-02 13:30:00,50.48,50.49,50.43,50.49,1700.0,43.0015,43.01,42.9589,43.01,1700.0
2014-07-02 14:00:00,50.54,50.54,50.42,50.43,2500.0,43.0526,43.0526,42.9504,42.9589,2500.0
2014-07-02 14:30:00,50.44,50.5,50.35,50.39,2800.0,42.9674,43.0185,42.8907,42.9248,2800.0
2014-07-02 15:00:00,50.39,50.42,50.32,50.38,5100.0,42.9248,42.9504,42.8652,42.9163,5100.0
2014-07-02 15:30:00,50.36,50.59,50.36,50.58,8600.0,42.8992,43.0952,42.8992,43.0866,8600.0
2014-07-03 09:30:00,50.93,51.27,50.91,50.92,4600.0,43.3848,43.6744,43.3678,43.3763,4600.0
2014-07-03 10:00:00,50.87,51.18,50.87,51.18,3700.0,43.3337,43.5978,43.3337,43.5978,3700.0
2014-07-03 10:30:00,51.17,51.3,50.99,51.0,3800.0,43.5892,43.7,43.4359,43.4444,3800.0
2014-07-03 11:00:00,51.03,51.17,51.03,51.17,2500.0,43.47,43.5892,43.47,43.5892,2500.0
2014-07-03 11:30:00,51.21,51.3,51.21,51.29,1500.0,43.6233,43.7,43.6233,43.6915,1500.0
2014-07-03 12:00:00,51.3,51.38,51.26,51.38,2600.0,43.7,43.7681,43.6659,43.7681,2600.0
2014-07-03 12:30:00,51.39,51.56,51.36,51.56,8200.0,43.7766,43.9215,43.7511,43.9215,8200.0
2014-07-07 09:30:00,53.97,53.98,51.26,51.26,4400.0,45.9744,45.9829,43.6659,43.6659,4400.0
2014-07-07 10:00:00,51.09,51.49,51.03,51.18,6100.0,43.5211,43.8618,43.47,43.5978,6100.0
2014-07-07 10:30:00,51.23,51.39,51.19,51.25,1300.0,43.6403,43.7766,43.6063,43.6574,1300.0
2014-07-07 11:00:00,51.04,51.13,50.87,50.87,3900.0,43.4785,43.5552,43.3337,43.3337,3900.0
2014-07-07 11:30:00,50.88,50.99,50.88,50.98,1600.0,43.3422,43.4359,43.3422,43.4274,1600.0
2014-07-07 12:00:00,50.99,51.19,50.99,51.16,1000.0,43.4359,43.6063,43.4359,43.5807,1000.0
2014-07-07 12:30:00,51.13,51.22,51.05,51.15,1500.0,43.5552,43.6318,43.487,43.5722,1500.0
2014-07-07 13:00:00,51.2,51.23,51.07,51.1,2700.0,43.6148,43.6403,43.5041,43.5296,2700.0
2014-07-07 13:30:00,51.08,51.21,51.06,51.21,2500.0,43.5126,43.6233,43.4955,43.6233,2500.0
2014-07-07 14:00:00,51.08,51.11,50.99,51.01,7200.0,43.5126,43.5381,43.4359,43.4529,7200.0
2014-07-07 14:30:00,50.99,51.11,50.87,51.11,4600.0,43.4359,43.5381,43.3337,43.5381,4600.0
2014-07-07 15:00:00,51.09,51.09,50.9,50.94,9700.0,43.5211,43.5211,43.3592,43.3933,9700.0
2014-07-07 15:30:00,50.92,50.92,50.82,50.86,9800.0,43.3763,43.3763,43.2911,43.3252,9800.0
2014-07-08 09:30:00,50.5,50.51,49.96,50.1,3000.0,43.0185,43.027,42.5585,42.6778,3000.0
2014-07-08 10:00:00,50.06,50.06,49.83,49.95,4000.0,42.6437,42.6437,42.4478,42.55,4000.0
2014-07-08 10:30:00,49.91,49.99,49.82,49.92,4200.0,42.5159,42.5841,42.4392,42.5244,4200.0
2014-07-08 11:00:00,49.95,49.95,49.54,49.54,2300.0,42.55,42.55,42.2007,42.2007,2300.0
2014-07-08 11:30:00,49.54,49.69,49.39,49.49,2900.0,42.2007,42.3285,42.0729,42.1581,2900.0
2014-07-08 12:00:00,49.49,49.55,49.44,49.55,1000.0,42.1581,42.2092,42.1155,42.2092,1000.0
2014-07-08 12:30:00,49.65,49.65,49.55,49.62,800.0,42.2944,42.2944,42.2092,42.2689,800.0
2014-07-08 13:00:00,49.57,49.68,49.57,49.67,1100.0,42.2263,42.32,42.2263,42.3115,1100.0
2014-07-08 13:30:00,49.64,49.66,49.52,49.59,4500.0,42.2859,42.3029,42.1837,42.2433,4500.0
2014-07-08 14:00:00,49.6,49.62,49.51,49.53,4500.0,42.2518,42.2689,42.1752,42.1922,4500.0
2014-07-08 14:30:00,49.51,49.57,49.45,49.54,4300.0,42.1752,42.2263,42.1241,42.2007,4300.0
2014-07-08 15:00:00,49.53,49.55,49.46,49.46,3700.0,42.1922,42.2092,42.1326,42.1326,3700.0
2014-07-08 15:30:00,49.45,49.5,49.21,49.21,11300.0,42.1241,42.1666,41.9196,41.9196,11300.0
2014-07-09 09:30:00,48.88,49.2,48.85,48.98,15300.0,41.6385,41.9111,41.6129,41.7237,15300.0
2014-07-09 10:00:00,49.01,49.19,48.98,49.19,2800.0,41.7492,41.9026,41.7237,41.9026,2800.0
2014-07-09 10:30:00,49.23,49.31,49.16,49.17,2400.0,41.9366,42.0048,41.877,41.8855,2400.0
2014-07-09 11:00:00,49.16,49.16,49.02,49.08,3100.0,41.877,41.877,41.7578,41.8089,3100.0
2014-07-09 11:30:00,49.03,49.03,48.63,48.68,4500.0,41.7663,41.7663,41.4255,41.4681,4500.0
2014-07-09 12:00:00,48.64,48.71,48.59,48.71,4200.0,41.4341,41.4937,41.3915,41.4937,4200.0
2014-07-09 12:30:00,48.73,48.73,48.6,48.64,2900.0,41.5107,41.5107,41.4,41.4341,2900.0
2014-07-09 13:00:00,48.63,48.83,48.63,48.65,2700.0,41.4255,41.5959,41.4255,41.4426,2700.0
2014-07-09 13:30:00,48.65,48.73,48.64,48.66,3100.0,41.4426,41.5107,41.4341,41.4511,3100.0
2014-07-09 14:00:00,48.66,48.92,48.62,48.86,4300.0,41.4511,41.6726,41.417,41.6215,4300.0
2014-07-09 14:30:00,48.82,48.86,48.74,48.8,3100.0,41.5874,41.6215,41.5192,41.5704,3100.0
2014-07-09 15:00:00,48.78,48.92,48.76,48.92,6800.0,41.5533,41.6726,41.5363,41.6726,6800.0
2014-07-09 15:30:00,48.91,48.96,48.79,48.79,9500.0,41.6641,41.7066,41.5618,41.5618,9500.0
2014-07-10 09:30:00,48.3,48.3,47.82,48.04,3000.0,41.1444,41.1444,40.7355,40.9229,3000.0
2014-07-10 10:00:00,48.09,48.18,47.87,47.96,3900.0,40.9655,41.0422,40.7781,40.8548,3900.0
2014-07-10 10:30:00,47.98,48.15,47.92,48.15,13800.0,40.8718,41.0166,40.8207,41.0166,13800.0
2014-07-10 11:00:00,48.24,48.33,48.19,48.27,1900.0,41.0933,41.17,41.0507,41.1189,1900.0
2014-07-10 11:30:00,48.24,48.35,48.17,48.35,3200.0,41.0933,41.187,41.0337,41.187,3200.0
2014-07-10 12:00:00,48.33,48.55,48.29,48.55,1400.0,41.17,41.3574,41.1359,41.3574,1400.0
2014-07-10 12:30:00,48.61,48.64,48.53,48.55,1600.0,41.4085,41.4341,41.3404,41.3574,1600.0
2014-07-10 13:00:00,48.6,48.79,48.6,48.68,2700.0,41.4,41.5618,41.4,41.4681,2700.0
2014-07-10 13:30:00,48.68,48.76,48.64,48.67,1400.0,41.4681,41.5363,41.4341,41.4596,1400.0
2014-07-10 14:00:00,48.67,48.67,48.52,48.54,1700.0,41.4596,41.4596,41.3318,41.3489,1700.0
2014-07-10 14:30:00,48.56,48.56,48.14,48.14,5500.0,41.3659,41.3659,41.0081,41.0081,5500.0
2014-07-10 15:00:00,48.11,48.34,48.05,48.34,4400.0,40.9826,41.1785,40.9315,41.1785,4400.0
2014-07-10 15:30:00,48.38,48.43,48.22,48.25,8500.0,41.2126,41.2552,41.0763,41.1018,8500.0
2014-07-11 09:30:00,48.11,48.28,48.03,48.03,4400.0,40.9826,41.1274,40.9144,40.9144,4400.0
2014-07-11 10:00:00,48.09,48.33,47.94,48.21,4100.0,40.9655,41.17,40.8378,41.0678,4100.0
2014-07-11 10:30:00,48.24,48.26,48.06,48.15,4400.0,41.0933,41.1104,40.94,41.0166,4400.0
2014-07-11 11:00:00,48.15,48.21,48.07,48.18,4400.0,41.0166,41.0678,40.9485,41.0422,4400.0
2014-07-11 11:30:00,48.23,48.23,47.91,48.04,5600.0,41.0848,41.0848,40.8122,40.9229,5600.0
2014-07-11 12:00:00,48.05,48.21,48.05,48.19,7100.0,40.9315,41.0678,40.9315,41.0507,7100.0
2014-07-11 12:30:00,48.18,48.29,48.13,48.29,10200.0,41.0422,41.1359,40.9996,41.1359,10200.0
2014-07-11 13:00:00,48.39,48.55,48.39,48.48,2200.0,41.2211,41.3574,41.2211,41.2978,2200.0
2014-07-11 13:30:00,48.48,48.48,48.42,48.42,1300.0,41.2978,41.2978,41.2466,41.2466,1300.0
2014-07-11 14:00:00,48.41,48.41,48.31,48.36,2500.0,41.2381,41.2381,41.1529,41.1955,2500.0
2014-07-11 14:30:00,48.37,48.37,48.29,48.29,2300.0,41.2041,41.2041,41.1359,41.1359,2300.0
2014-07-11 15:00:00,48.3,48.37,48.26,48.36,4200.0,41.1444,41.2041,41.1104,41.1955,4200.0
2014-07-11 15:30:00,48.33,48.43,48.2,48.43,12700.0,41.17,41.2552,41.0592,41.2552,12700.0
2014-07-14 09:30:00,48.74,48.79,48.74,48.75,400.0,41.5192,41.5618,41.5192,41.5278,400.0
2014-07-14 10:00:00,48.79,48.8,48.52,48.52,2000.0,41.5618,41.5704,41.3318,41.3318,2000.0
2014-07-14 10:30:00,48.59,48.62,48.52,48.52,1700.0,41.3915,41.417,41.3318,41.3318,1700.0
2014-07-14 11:00:00,48.58,48.58,48.47,48.48,1500.0,41.3829,41.3829,41.2892,41.2978,1500.0
2014-07-14 11:30:00,48.57,48.61,48.46,48.5,1700.0,41.3744,41.4085,41.2807,41.3148,1700.0
2014-07-14 12:00:00,48.41,48.51,48.4,48.51,900.0,41.2381,41.3233,41.2296,41.3233,900.0
2014-07-14 12:30:00,48.49,48.49,48.27,48.34,1400.0,41.3063,41.3063,41.1189,41.1785,1400.0
2014-07-14 13:00:00,48.31,48.35,48.28,48.34,1600.0,41.1529,41.187,41.1274,41.1785,1600.0
2014-07-14 13:30:00,48.31,48.36,48.28,48.31,2400.0,41.1529,41.1955,41.1274,41.1529,2400.0
2014-07-14 14:00:00,48.32,48.34,48.23,48.28,3600.0,41.1615,41.1785,41.0848,41.1274,3600.0
2014-07-14 14:30:00,48.28,48.33,48.24,48.32,3100.0,41.1274,41.17,41.0933,41.1615,3100.0
2014-07-14 15:00:00,48.31,48.31,48.14,48.17,4500.0,41.1529,41.1529,41.0081,41.0337,4500.0
2014-07-14 15:30:00,48.19,48.3,48.19,48.26,7100.0,41.0507,41.1444,41.0507,41.1104,7100.0
2014-07-15 09:30:00,48.66,48.8,48.52,48.52,1000.0,41.4511,41.5704,41.3318,41.3318,1000.0
2014-07-15 10:00:00,48.64,48.68,48.46,48.59,4800.0,41.4341,41.4681,41.2807,41.3915,4800.0
2014-07-15 10:30:00,48.6,48.61,48.38,48.41,4800.0,41.4,41.4085,41.2126,41.2381,4800.0
2014-07-15 11:00:00,48.5,48.63,48.48,48.59,1200.0,41.3148,41.4255,41.2978,41.3915,1200.0
2014-07-15 11:30:00,48.5,48.54,48.39,48.39,1400.0,41.3148,41.3489,41.2211,41.2211,1400.0
2014-07-15 12:00:00,48.33,48.5,48.33,48.5,1400.0,41.17,41.3148,41.17,41.3148,1400.0
2014-07-15 12:30:00,48.47,48.53,48.46,48.5,2100.0,41.2892,41.3404,41.2807,41.3148,2100.0
2014-07-15 13:00:00,48.52,48.76,48.5,48.67,1900.0,41.3318,41.5363,41.3148,41.4596,1900.0
2014-07-15 13:30:00,48.75,48.77,48.62,48.62,2900.0,41.5278,41.5448,41.417,41.417,2900.0
2014-07-15 14:00:00,48.62,48.81,48.6,48.76,4300.0,41.417,41.5789,41.4,41.5363,4300.0
2014-07-15 14:30:00,48.77,48.77,48.7,48.74,2900.0,41.5448,41.5448,41.4852,41.5192,2900.0
2014-07-15 15:00:00,48.77,48.81,48.75,48.79,6300.0,41.5448,41.5789,41.5278,41.5618,6300.0
2014-07-15 15:30:00,48.81,48.82,48.67,48.76,11200.0,41.5789,41.5874,41.4596,41.5363,11200.0
2014-07-16 09:30:00,48.69,48.83,48.65,48.72,2200.0,41.4766,41.5959,41.4426,41.5022,2200.0
2014-07-16 10:00:00,48.76,49.1,48.72,48.72,7800.0,41.5363,41.8259,41.5022,41.5022,7800.0
2014-07-16 10:30:00,48.72,48.8,48.62,48.7,16000.0,41.5022,41.5704,41.417,41.4852,16000.0
2014-07-16 11:00:00,48.75,48.91,48.7,48.7,6300.0,41.5278,41.6641,41.4852,41.4852,6300.0
2014-07-16 11:30:00,48.71,48.83,48.71,48.75,1900.0,41.4937,41.5959,41.4937,41.5278,1900.0
2014-07-16 12:00:00,48.75,48.89,48.75,48.89,900.0,41.5278,41.647,41.5278,41.647,900.0
2014-07-16 12:30:00,48.85,48.89,48.85,48.89,500.0,41.6129,41.647,41.6129,41.647,500.0
2014-07-16 13:00:00,48.89,48.89,48.79,48.81,900.0,41.647,41.647,41.5618,41.5789,900.0
2014-07-16 13:30:00,48.83,48.87,48.76,48.8,1100.0,41.5959,41.63,41.5363,41.5704,1100.0
2014-07-16 14:00:00,48.84,48.91,48.82,48.82,600.0,41.6044,41.6641,41.5874,41.5874,600.0
2014-07-16 14:30:00,48.78,48.8,48.67,48.67,1600.0,41.5533,41.5704,41.4596,41.4596,1600.0
2014-07-16 15:00:00,48.7,48.7,48.61,48.7,1500.0,41.4852,41.4852,41.4085,41.4852,1500.0
2014-07-16 15:30:00,48.67,48.72,48.59,48.72,10300.0,41.4596,41.5022,41.3915,41.5022,10300.0
2014-07-17 09:30:00,48.48,48.61,48.46,48.53,1300.0,41.2978,41.4085,41.2807,41.3404,1300.0
2014-07-17 10:00:00,48.6,48.6,48.44,48.59,2600.0,41.4,41.4,41.2637,41.3915,2600.0
2014-07-17 10:30:00,48.51,48.52,48.27,48.27,2500.0,41.3233,41.3318,41.1189,41.1189,2500.0
2014-07-17 11:00:00,48.26,48.44,48.12,48.38,5600.0,41.1104,41.2637,40.9911,41.2126,5600.0
2014-07-17 11:30:00,48.16,48.23,48.15,48.21,900.0,41.0252,41.0848,41.0166,41.0678,900.0
2014-07-17 12:00:00,48.06,48.24,48.06,48.17,1500.0,40.94,41.0933,40.94,41.0337,1500.0
2014-07-17 12:30:00,48.25,48.29,48.2,48.2,1700.0,41.1018,41.1359,41.0592,41.0592,1700.0
2014-07-17 13:00:00,48.21,48.3,48.21,48.26,1400.0,41.0678,41.1444,41.0678,41.1104,1400.0
2014-07-17 13:30:00,48.21,48.21,48.08,48.1,1800.0,41.0678,41.0678,40.957,40.9741,1800.0
2014-07-17 14:00:00,48.13,48.22,48.12,48.15,3000.0,40.9996,41.0763,40.9911,41.0166,3000.0
2014-07-17 14:30:00,48.19,48.2,48.13,48.15,2300.0,41.0507,41.0592,40.9996,41.0166,2300.0
2014-07-17 15:00:00,48.13,48.15,47.91,47.91,4400.0,40.9996,41.0166,40.8122,40.8122,4400.0
2014-07-17 15:30:00,47.9,48.03,47.85,48.0,6800.0,40.8037,40.9144,40.7611,40.8889,6800.0
2014-07-18 09:30:00,48.05,48.24,47.98,48.24,600.0,40.9315,41.0933,40.8718,41.0933,600.0
2014-07-18 10:00:00,48.23,48.29,48.12,48.25,1400.0,41.0848,41.1359,40.9911,41.1018,1400.0
2014-07-18 10:30:00,48.38,48.53,48.28,48.53,900.0,41.2126,41.3404,41.1274,41.3404,900.0
2014-07-18 11:00:00,48.61,48.61,48.51,48.53,500.0,41.4085,41.4085,41.3233,41.3404,500.0
2014-07-18 11:30:00,48.53,48.67,48.52,48.52,2000.0,41.3404,41.4596,41.3318,41.3318,2000.0
2014-07-18 12:00:00,48.5,48.79,48.5,48.79,1300.0,41.3148,41.5618,41.3148,41.5618,1300.0
2014-07-18 12:30:00,48.77,48.77,48.69,48.73,700.0,41.5448,41.5448,41.4766,41.5107,700.0
2014-07-18 13:00:00,48.76,48.76,48.54,48.57,1700.0,41.5363,41.5363,41.3489,41.3744,1700.0
2014-07-18 13:30:00,48.54,48.59,48.54,48.57,600.0,41.3489,41.3915,41.3489,41.3744,600.0
2014-07-18 14:00:00,48.65,48.65,48.57,48.63,1000.0,41.4426,41.4426,41.3744,41.4255,1000.0
2014-07-18 14:30:00,48.6,48.68,48.58,48.6,1800.0,41.4,41.4681,41.3829,41.4,1800.0
2014-07-18 15:00:00,48.59,48.68,48.56,48.61,2200.0,41.3915,41.4681,41.3659,41.4085,2200.0
2014-07-18 15:30:00,48.62,48.76,48.58,48.76,4400.0,41.417,41.5363,41.3829,41.5363,4400.0
2014-07-21 09:30:00,48.2,48.4,48.2,48.25,1500.0,41.0592,41.2296,41.0592,41.1018,1500.0
2014-07-21 10:00:00,48.26,48.32,48.17,48.22,2900.0,41.1104,41.1615,41.0337,41.0763,2900.0
2014-07-21 10:30:00,48.2,48.2,48.01,48.12,1700.0,41.0592,41.0592,40.8974,40.9911,1700.0
2014-07-21 11:00:00,48.1,48.3,48.1,48.3,3700.0,40.9741,41.1444,40.9741,41.1444,3700.0
2014-07-21 11:30:00,48.3,48.3,48.26,48.26,300.0,41.1444,41.1444,41.1104,41.1104,300.0
2014-07-21 12:00:00,48.22,48.28,48.19,48.25,2000.0,41.0763,41.1274,41.0507,41.1018,2000.0
2014-07-21 12:30:00,48.27,48.33,48.27,48.33,1100.0,41.1189,41.17,41.1189,41.17,1100.0
2014-07-21 13:00:00,48.42,48.42,48.4,48.4,200.0,41.2466,41.2466,41.2296,41.2296,200.0
2014-07-21 13:30:00,48.5,48.6,48.46,48.48,900.0,41.3148,41.4,41.2807,41.2978,900.0
2014-07-21 14:00:00,48.45,48.45,48.32,48.32,1400.0,41.2722,41.2722,41.1615,41.1615,1400.0
2014-07-21 14:30:00,48.32,48.38,48.32,48.34,2600.0,41.1615,41.2126,41.1615,41.1785,2600.0
2014-07-21 15:00:00,48.34,48.34,48.24,48.32,3300.0,41.1785,41.1785,41.0933,41.1615,3300.0
2014-07-21 15:30:00,48.3,48.46,48.3,48.42,4600.0,41.1444,41.2807,41.1444,41.2466,4600.0
2014-07-22 09:30:00,48.42,48.89,48.42,48.82,8000.0,41.2466,41.647,41.2466,41.5874,8000.0
2014-07-22 10:00:00,48.82,49.02,48.79,49.02,4800.0,41.5874,41.7578,41.5618,41.7578,4800.0
2014-07-22 10:30:00,49.03,49.04,48.93,48.98,1700.0,41.7663,41.7748,41.6811,41.7237,1700.0
2014-07-22 11:00:00,48.98,49.03,48.98,49.0,900.0,41.7237,41.7663,41.7237,41.7407,900.0
2014-07-22 11:30:00,49.0,49.18,49.0,49.14,1800.0,41.7407,41.8941,41.7407,41.86,1800.0
2014-07-22 12:00:00,49.14,49.17,49.03,49.15,1300.0,41.86,41.8855,41.7663,41.8685,1300.0
2014-07-22 12:30:00,49.18,49.18,49.15,49.16,1400.0,41.8941,41.8941,41.8685,41.877,1400.0
2014-07-22 13:00:00,49.16,49.24,49.12,49.21,3600.0,41.877,41.9452,41.8429,41.9196,3600.0
2014-07-22 13:30:00,49.19,49.21,48.98,48.98,7500.0,41.9026,41.9196,41.7237,41.7237,7500.0
2014-07-22 14:00:00,48.99,49.01,48.78,48.84,4400.0,41.7322,41.7492,41.5533,41.6044,4400.0
2014-07-22 14:30:00,48.82,48.82,48.63,48.78,2300.0,41.5874,41.5874,41.4255,41.5533,2300.0
2014-07-22 15:00:00,48.84,48.95,48.83,48.95,2600.0,41.6044,41.6981,41.5959,41.6981,2600.0
2014-07-22 15:30:00,48.94,49.02,48.88,48.98,9300.0,41.6896,41.7578,41.6385,41.7237,9300.0
2014-07-23 09:30:00,48.94,49.13,48.9,49.04,1900.0,41.6896,41.8515,41.6555,41.7748,1900.0
2014-07-23 10:00:00,49.08,49.23,49.08,49.23,900.0,41.8089,41.9366,41.8089,41.9366,900.0
2014-07-23 10:30:00,49.19,49.28,49.19,49.28,500.0,41.9026,41.9792,41.9026,41.9792,500.0
2014-07-23 11:00:00,49.29,49.32,49.23,49.25,2300.0,41.9878,42.0133,41.9366,41.9537,2300.0
2014-07-23 11:30:00,49.28,49.32,49.22,49.25,2000.0,41.9792,42.0133,41.9281,41.9537,2000.0
2014-07-23 12:00:00,49.22,49.22,49.22,49.22,100.0,41.9281,41.9281,41.9281,41.9281,100.0
2014-07-23 12:30:00,49.05,49.06,49.02,49.06,500.0,41.7833,41.7918,41.7578,41.7918,500.0
2014-07-23 13:00:00,49.13,49.13,49.13,49.13,300.0,41.8515,41.8515,41.8515,41.8515,300.0
2014-07-23 13:30:00,49.13,49.2,49.1,49.18,1100.0,41.8515,41.9111,41.8259,41.8941,1100.0
2014-07-23 14:00:00,49.16,49.16,49.1,49.16,700.0,41.877,41.877,41.8259,41.877,700.0
2014-07-23 14:30:00,49.19,49.19,49.19,49.19,200.0,41.9026,41.9026,41.9026,41.9026,200.0
2014-07-23 15:00:00,49.11,49.19,49.11,49.17,1400.0,41.8344,41.9026,41.8344,41.8855,1400.0
2014-07-23 15:30:00,49.17,49.2,49.08,49.09,5200.0,41.8855,41.9111,41.8089,41.8174,5200.0
2014-07-24 09:30:00,49.22,49.22,48.95,49.16,3200.0,41.9281,41.9281,41.6981,41.877,3200.0
2014-07-24 10:00:00,49.05,49.08,49.02,49.03,4900.0,41.7833,41.8089,41.7578,41.7663,4900.0
2014-07-24 10:30:00,49.02,49.06,48.89,49.06,1300.0,41.7578,41.7918,41.647,41.7918,1300.0
2014-07-24 11:00:00,49.19,49.36,49.19,49.36,700.0,41.9026,42.0474,41.9026,42.0474,700.0
2014-07-24 11:30:00,49.34,49.34,49.22,49.32,600.0,42.0304,42.0304,41.9281,42.0133,600.0
2014-07-24 12:00:00,49.42,49.46,49.42,49.46,300.0,42.0985,42.1326,42.0985,42.1326,300.0
2014-07-24 12:30:00,49.38,49.38,49.26,49.26,700.0,42.0644,42.0644,41.9622,41.9622,700.0
2014-07-24 13:00:00,49.23,49.23,49.1,49.12,1400.0,41.9366,41.9366,41.8259,41.8429,1400.0
2014-07-24 13:30:00,49.22,49.29,49.2,49.29,1800.0,41.9281,41.9878,41.9111,41.9878,1800.0
2014-07-24 14:00:00,49.29,49.3,49.25,49.3,500.0,41.9878,41.9963,41.9537,41.9963,500.0
2014-07-24 14:30:00,49.28,49.41,49.22,49.39,2200.0,41.9792,42.09,41.9281,42.0729,2200.0
2014-07-24 15:00:00,49.38,49.54,49.38,49.44,3800.0,42.0644,42.2007,42.0644,42.1155,3800.0
2014-07-24 15:30:00,49.48,49.53,49.39,49.39,4400.0,42.1496,42.1922,42.0729,42.0729,4400.0
2014-07-25 09:30:00,49.27,49.27,49.08,49.2,1600.0,41.9707,41.9707,41.8089,41.9111,1600.0
2014-07-25 10:00:00,49.18,49.24,49.18,49.19,600.0,41.8941,41.9452,41.8941,41.9026,600.0
2014-07-25 10:30:00,49.09,49.22,49.04,49.04,400.0,41.8174,41.9281,41.7748,41.7748,400.0
2014-07-25 11:00:00,49.0,49.0,48.87,48.87,1500.0,41.7407,41.7407,41.63,41.63,1500.0
2014-07-25 11:30:00,48.9,48.93,48.82,48.82,1400.0,41.6555,41.6811,41.5874,41.5874,1400.0
2014-07-25 12:00:00,48.89,48.93,48.83,48.83,300.0,41.647,41.6811,41.5959,41.5959,300.0
2014-07-25 12:30:00,48.79,48.94,48.79,48.94,200.0,41.5618,41.6896,41.5618,41.6896,200.0
2014-07-25 13:00:00,48.92,48.92,48.88,48.91,600.0,41.6726,41.6726,41.6385,41.6641,600.0
2014-07-25 13:30:00,48.86,48.97,48.86,48.97,3200.0,41.6215,41.7152,41.6215,41.7152,3200.0
2014-07-25 14:00:00,48.9,48.94,48.88,48.9,1100.0,41.6555,41.6896,41.6385,41.6555,1100.0
2014-07-25 14:30:00,48.94,49.01,48.92,48.96,1000.0,41.6896,41.7492,41.6726,41.7066,1000.0
2014-07-25 15:00:00,48.99,49.03,48.95,48.99,1200.0,41.7322,41.7663,41.6981,41.7322,1200.0
2014-07-25 15:30:00,49.01,49.09,48.96,49.05,4300.0,41.7492,41.8174,41.7066,41.7833,4300.0
2014-07-28 09:30:00,49.05,49.05,48.76,48.86,1200.0,41.7833,41.7833,41.5363,41.6215,1200.0
2014-07-28 10:00:00,48.76,48.78,48.69,48.74,600.0,41.5363,41.5533,41.4766,41.5192,600.0
2014-07-28 10:30:00,48.64,48.85,48.61,48.77,1800.0,41.4341,41.6129,41.4085,41.5448,1800.0
2014-07-28 11:00:00,48.75,48.93,48.75,48.92,1200.0,41.5278,41.6811,41.5278,41.6726,1200.0
2014-07-28 11:30:00,49.06,49.06,48.9,48.9,400.0,41.7918,41.7918,41.6555,41.6555,400.0
2014-07-28 12:00:00,48.92,48.92,48.85,48.85,300.0,41.6726,41.6726,41.6129,41.6129,300.0
2014-07-28 12:30:00,48.88,48.88,48.88,48.88,100.0,41.6385,41.6385,41.6385,41.6385,100.0
2014-07-28 13:00:00,48.97,49.05,48.97,49.05,600.0,41.7152,41.7833,41.7152,41.7833,600.0
2014-07-28 13:30:00,49.18,49.41,49.18,49.41,1500.0,41.8941,42.09,41.8941,42.09,1500.0
2014-07-28 14:00:00,49.41,49.41,49.41,49.41,400.0,42.09,42.09,42.09,42.09,400.0
2014-07-28 14:30:00,49.28,49.42,49.28,49.34,600.0,41.9792,42.0985,41.9792,42.0304,600.0
2014-07-28 15:00:00,49.32,49.33,49.17,49.18,2600.0,42.0133,42.0218,41.8855,41.8941,2600.0
2014-07-28 15:30:00,49.2,49.29,49.19,49.19,2400.0,41.9111,41.9878,41.9026,41.9026,2400.0
2014-07-29 09:30:00,49.38,49.77,49.38,49.69,15600.0,42.0644,42.3966,42.0644,42.3285,15600.0
2014-07-29 10:00:00,49.69,49.93,49.69,49.93,400.0,42.3285,42.5329,42.3285,42.5329,400.0
2014-07-29 10:30:00,50.0,50.08,49.92,50.05,1800.0,42.5926,42.6607,42.5244,42.6352,1800.0
2014-07-29 11:00:00,50.03,50.05,49.66,49.66,3400.0,42.6181,42.6352,42.3029,42.3029,3400.0
2014-07-29 11:30:00,49.54,49.59,49.42,49.57,700.0,42.2007,42.2433,42.0985,42.2263,700.0
2014-07-29 12:00:00,49.6,49.73,49.6,49.65,1200.0,42.2518,42.3626,42.2518,42.2944,1200.0
2014-07-29 12:30:00,49.63,49.71,49.63,49.7,1000.0,42.2774,42.3455,42.2774,42.337,1000.0
2014-07-29 13:00:00,49.67,49.7,49.63,49.63,900.0,42.3115,42.337,42.2774,42.2774,900.0
2014-07-29 13:30:00,49.62,49.69,49.55,49.57,3700.0,42.2689,42.3285,42.2092,42.2263,3700.0
2014-07-29 14:00:00,49.57,49.57,49.41,49.41,5200.0,42.2263,42.2263,42.09,42.09,5200.0
2014-07-29 14:30:00,49.46,49.55,49.29,49.46,4800.0,42.1326,42.2092,41.9878,42.1326,4800.0
2014-07-29 15:00:00,49.41,49.52,49.32,49.32,5300.0,42.09,42.1837,42.0133,42.0133,5300.0
2014-07-29 15:30:00,49.35,49.6,49.29,49.6,17300.0,42.0389,42.2518,41.9878,42.2518,17300.0
2014-07-30 09:30:00,48.74,50.1,48.55,50.1,4800.0,41.5192,42.6778,41.3574,42.6778,4800.0
2014-07-30 10:00:00,50.09,50.37,49.97,50.14,4300.0,42.6692,42.9078,42.567,42.7118,4300.0
2014-07-30 10:30:00,50.0,50.33,50.0,50.14,2000.0,42.5926,42.8737,42.5926,42.7118,2000.0
2014-07-30 11:00:00,50.06,50.06,49.49,49.54,4200.0,42.6437,42.6437,42.1581,42.2007,4200.0
2014-07-30 11:30:00,49.51,49.53,49.13,49.13,1500.0,42.1752,42.1922,41.8515,41.8515,1500.0
2014-07-30 12:00:00,49.39,49.39,49.39,49.39,100.0,42.0729,42.0729,42.0729,42.0729,100.0
2014-07-30 12:30:00,49.26,49.55,49.26,49.46,3200.0,41.9622,42.2092,41.9622,42.1326,3200.0
2014-07-30 13:00:00,49.41,49.54,49.37,49.47,900.0,42.09,42.2007,42.0559,42.1411,900.0
2014-07-30 13:30:00,49.53,49.59,49.47,49.48,3400.0,42.1922,42.2433,42.1411,42.1496,3400.0
2014-07-30 14:00:00,49.62,50.0,49.47,49.88,5100.0,42.2689,42.5926,42.1411,42.4904,5100.0
2014-07-30 14:30:00,49.92,49.98,49.66,49.88,2800.0,42.5244,42.5755,42.3029,42.4904,2800.0
2014-07-30 15:00:00,49.96,50.01,49.76,49.97,3800.0,42.5585,42.6011,42.3881,42.567,3800.0
2014-07-30 15:30:00,50.05,50.1,49.7,49.7,17500.0,42.6352,42.6778,42.337,42.337,17500.0
2014-07-31 09:30:00,48.12,48.57,48.0,48.41,6100.0,40.9911,41.3744,40.8889,41.2381,6100.0
2014-07-31 10:00:00,48.41,48.48,48.16,48.16,2400.0,41.2381,41.2978,41.0252,41.0252,2400.0
2014-07-31 10:30:00,48.23,48.27,48.13,48.15,6200.0,41.0848,41.1189,40.9996,41.0166,6200.0
2014-07-31 11:00:00,48.17,48.47,48.13,48.28,2900.0,41.0337,41.2892,40.9996,41.1274,2900.0
2014-07-31 11:30:00,48.24,48.38,48.02,48.02,2900.0,41.0933,41.2126,40.9059,40.9059,2900.0
2014-07-31 12:00:00,48.06,48.16,48.04,48.05,2300.0,40.94,41.0252,40.9229,40.9315,2300.0
2014-07-31 12:30:00,48.07,48.07,47.76,47.9,2300.0,40.9485,40.9485,40.6844,40.8037,2300.0
2014-07-31 13:00:00,47.88,47.88,47.61,47.71,3700.0,40.7866,40.7866,40.5566,40.6418,3700.0
2014-07-31 13:30:00,47.73,47.89,47.73,47.8,3600.0,40.6589,40.7952,40.6589,40.7185,3600.0
2014-07-31 14:00:00,47.81,47.88,47.69,47.88,4900.0,40.727,40.7866,40.6248,40.7866,4900.0
2014-07-31 14:30:00,47.85,47.87,47.72,47.8,22900.0,40.7611,40.7781,40.6504,40.7185,22900.0
2014-07-31 15:00:00,47.75,47.86,47.71,47.81,15400.0,40.6759,40.7696,40.6418,40.727,15400.0
2014-07-31 15:30:00,47.79,47.81,47.5,47.54,12800.0,40.71,40.727,40.4629,40.497,12800.0
2014-08-01 09:30:00,47.52,47.73,47.05,47.12,13200.0,40.48,40.6589,40.0796,40.1392,13200.0
2014-08-01 10:00:00,47.11,47.23,46.92,46.98,5500.0,40.1307,40.2329,39.9689,40.02,5500.0
2014-08-01 10:30:00,47.03,47.04,46.83,46.83,5200.0,40.0626,40.0711,39.8922,39.8922,5200.0
2014-08-01 11:00:00,46.85,46.85,46.56,46.59,6400.0,39.9092,39.9092,39.6622,39.6878,6400.0
2014-08-01 11:30:00,46.58,46.6,46.29,46.29,5400.0,39.6792,39.6963,39.4322,39.4322,5400.0
2014-08-01 12:00:00,46.34,46.49,46.26,46.46,6200.0,39.4748,39.6026,39.4066,39.577,6200.0
2014-08-01 12:30:00,46.51,46.78,46.42,46.64,5300.0,39.6196,39.8496,39.5429,39.7304,5300.0
2014-08-01 13:00:00,46.65,46.84,46.57,46.84,5700.0,39.7389,39.9007,39.6707,39.9007,5700.0
2014-08-01 13:30:00,46.89,46.89,46.58,46.67,5600.0,39.9433,39.9433,39.6792,39.7559,5600.0
2014-08-01 14:00:00,46.65,46.94,46.62,46.89,7300.0,39.7389,39.9859,39.7133,39.9433,7300.0
2014-08-01 14:30:00,46.92,47.07,46.85,47.07,9200.0,39.9689,40.0966,39.9092,40.0966,9200.0
2014-08-01 15:00:00,47.05,47.08,46.94,46.94,11000.0,40.0796,40.1052,39.9859,39.9859,11000.0
2014-08-01 15:30:00,46.92,46.96,46.76,46.83,24000.0,39.9689,40.0029,39.8326,39.8922,24000.0
2014-08-04 09:30:00,47.1,47.16,46.85,47.01,11400.0,40.1222,40.1733,39.9092,40.0455,11400.0
2014-08-04 10:00:00,46.95,47.03,46.87,46.87,9200.0,39.9944,40.0626,39.9263,39.9263,9200.0
2014-08-04 10:30:00,46.86,46.87,46.36,46.36,3600.0,39.9178,39.9263,39.4918,39.4918,3600.0
2014-08-04 11:00:00,46.44,46.76,46.41,46.7,4000.0,39.56,39.8326,39.5344,39.7815,4000.0
2014-08-04 11:30:00,46.68,46.7,46.57,46.67,2900.0,39.7644,39.7815,39.6707,39.7559,2900.0
2014-08-04 12:00:00,46.77,46.9,46.72,46.85,2300.0,39.8411,39.9518,39.7985,39.9092,2300.0
2014-08-04 12:30:00,46.83,46.88,46.78,46.87,1400.0,39.8922,39.9348,39.8496,39.9263,1400.0
2014-08-04 13:00:00,46.91,46.91,46.8,46.88,2600.0,39.9604,39.9604,39.8666,39.9348,2600.0
2014-08-04 13:30:00,46.88,46.94,46.85,46.91,3900.0,39.9348,39.9859,39.9092,39.9604,3900.0
2014-08-04 14:00:00,46.93,46.93,46.75,46.79,8000.0,39.9774,39.9774,39.8241,39.8581,8000.0
2014-08-04 14:30:00,46.74,47.03,46.72,46.99,6300.0,39.8155,40.0626,39.7985,40.0285,6300.0
2014-08-04 15:00:00,47.01,47.13,46.93,47.04,9000.0,40.0455,40.1478,39.9774,40.0711,9000.0
2014-08-04 15:30:00,47.04,47.06,46.8,46.85,22200.0,40.0711,40.0881,39.8666,39.9092,22200.0
2014-08-05 09:30:00,46.88,47.05,46.61,46.82,9200.0,39.9348,40.0796,39.7048,39.8837,9200.0
2014-08-05 10:00:00,46.92,47.03,46.84,47.03,3500.0,39.9689,40.0626,39.9007,40.0626,3500.0
2014-08-05 10:30:00,47.21,47.32,47.17,47.17,1300.0,40.2159,40.3096,40.1818,40.1818,1300.0
2014-08-05 11:00:00,47.21,47.36,47.15,47.31,2200.0,40.2159,40.3437,40.1648,40.3011,2200.0
2014-08-05 11:30:00,47.27,47.33,47.19,47.2,2300.0,40.267,40.3181,40.1989,40.2074,2300.0
2014-08-05 12:00:00,47.2,47.2,47.06,47.1,1600.0,40.2074,40.2074,40.0881,40.1222,1600.0
2014-08-05 12:30:00,47.11,47.14,47.01,47.12,3100.0,40.1307,40.1563,40.0455,40.1392,3100.0
2014-08-05 13:00:00,47.1,47.13,46.99,47.09,2000.0,40.1222,40.1478,40.0285,40.1137,2000.0
2014-08-05 13:30:00,47.09,47.09,46.72,46.72,3000.0,40.1137,40.1137,39.7985,39.7985,3000.0
2014-08-05 14:00:00,46.69,46.7,46.48,46.54,5500.0,39.7729,39.7815,39.5941,39.6452,5500.0
2014-08-05 14:30:00,46.61,46.64,46.38,46.45,5700.0,39.7048,39.7304,39.5089,39.5685,5700.0
2014-08-05 15:00:00,46.38,46.5,46.25,46.43,14900.0,39.5089,39.6111,39.3981,39.5515,14900.0
2014-08-05 15:30:00,46.4,46.61,46.4,46.5,15600.0,39.5259,39.7048,39.5259,39.6111,15600.0
2014-08-06 09:30:00,46.7,46.74,46.37,46.66,5300.0,39.7815,39.8155,39.5004,39.7474,5300.0
2014-08-06 10:00:00,46.8,47.1,46.65,47.1,6500.0,39.8666,40.1222,39.7389,40.1222,6500.0
2014-08-06 10:30:00,47.13,47.16,46.79,47.07,8200.0,40.1478,40.1733,39.8581,40.0966,8200.0
2014-08-06 11:00:00,47.06,47.21,47.01,47.21,1700.0,40.0881,40.2159,40.0455,40.2159,1700.0
2014-08-06 11:30:00,47.15,47.36,47.15,47.34,1900.0,40.1648,40.3437,40.1648,40.3266,1900.0
2014-08-06 12:00:00,47.33,47.36,47.13,47.21,2500.0,40.3181,40.3437,40.1478,40.2159,2500.0
2014-08-06 12:30:00,47.24,47.32,47.11,47.11,2200.0,40.2415,40.3096,40.1307,40.1307,2200.0
2014-08-06 13:00:00,47.11,47.15,47.07,47.07,2200.0,40.1307,40.1648,40.0966,40.0966,2200.0
2014-08-06 13:30:00,47.11,47.17,47.01,47.01,1500.0,40.1307,40.1818,40.0455,40.0455,1500.0
2014-08-06 14:00:00,46.97,47.08,46.97,47.04,1700.0,40.0115,40.1052,40.0115,40.0711,1700.0
2014-08-06 14:30:00,47.07,47.11,47.02,47.02,3200.0,40.0966,40.1307,40.0541,40.0541,3200.0
2014-08-06 15:00:00,47.03,47.08,46.97,47.08,4300.0,40.0626,40.1052,40.0115,40.1052,4300.0
2014-08-06 15:30:00,47.04,47.09,46.91,46.91,8400.0,40.0711,40.1137,39.9604,39.9604,8400.0
2014-08-07 09:30:00,47.11,47.3,47.06,47.3,13100.0,40.1307,40.2926,40.0881,40.2926,13100.0
2014-08-07 10:00:00,47.42,47.42,47.05,47.2,10200.0,40.3948,40.3948,40.0796,40.2074,10200.0
2014-08-07 10:30:00,47.28,47.37,47.01,47.15,2500.0,40.2755,40.3522,40.0455,40.1648,2500.0
2014-08-07 11:00:00,47.09,47.09,46.92,46.94,5000.0,40.1137,40.1137,39.9689,39.9859,5000.0
2014-08-07 11:30:00,46.9,46.9,46.66,46.74,1900.0,39.9518,39.9518,39.7474,39.8155,1900.0
2014-08-07 12:00:00,46.78,46.78,46.54,46.64,1900.0,39.8496,39.8496,39.6452,39.7304,1900.0
2014-08-07 12:30:00,46.56,46.58,46.49,46.53,2000.0,39.6622,39.6792,39.6026,39.6366,2000.0
2014-08-07 13:00:00,46.55,46.73,46.55,46.69,2200.0,39.6537,39.807,39.6537,39.7729,2200.0
2014-08-07 13:30:00,46.68,46.83,46.68,46.8,2400.0,39.7644,39.8922,39.7644,39.8666,2400.0
2014-08-07 14:00:00,46.71,46.73,46.61,46.63,1500.0,39.79,39.807,39.7048,39.7218,1500.0
2014-08-07 14:30:00,46.6,46.66,46.53,46.57,5100.0,39.6963,39.7474,39.6366,39.6707,5100.0
2014-08-07 15:00:00,46.58,46.59,46.34,46.5,5900.0,39.6792,39.6878,39.4748,39.6111,5900.0
2014-08-07 15:30:00,46.51,46.66,46.5,46.56,14100.0,39.6196,39.7474,39.6111,39.6622,14100.0
2014-08-08 09:30:00,46.54,46.88,46.19,46.52,17000.0,39.6452,39.9348,39.347,39.6281,17000.0
2014-08-08 10:00:00,46.65,46.69,46.57,46.63,2700.0,39.7389,39.7729,39.6707,39.7218,2700.0
2014-08-08 10:30:00,46.67,46.94,46.67,46.88,4500.0,39.7559,39.9859,39.7559,39.9348,4500.0
2014-08-08 11:00:00,46.82,46.82,46.66,46.77,5600.0,39.8837,39.8837,39.7474,39.8411,5600.0
2014-08-08 11:30:00,46.8,46.83,46.74,46.83,2800.0,39.8666,39.8922,39.8155,39.8922,2800.0
2014-08-08 12:00:00,46.84,46.84,46.43,46.43,3700.0,39.9007,39.9007,39.5515,39.5515,3700.0
2014-08-08 12:30:00,46.41,46.42,46.28,46.3,2300.0,39.5344,39.5429,39.4237,39.4407,2300.0
2014-08-08 13:00:00,46.31,46.73,46.3,46.64,4800.0,39.4492,39.807,39.4407,39.7304,4800.0
2014-08-08 13:30:00,46.63,46.73,46.54,46.73,4200.0,39.7218,39.807,39.6452,39.807,4200.0
2014-08-08 14:00:00,46.73,46.8,46.69,46.73,1800.0,39.807,39.8666,39.7729,39.807,1800.0
2014-08-08 14:30:00,46.74,46.74,46.5,46.67,10100.0,39.8155,39.8155,39.6111,39.7559,10100.0
2014-08-08 15:00:00,46.69,46.94,46.64,46.91,8300.0,39.7729,39.9859,39.7304,39.9604,8300.0
2014-08-08 15:30:00,46.98,47.07,46.92,47.01,10200.0,40.02,40.0966,39.9689,40.0455,10200.0
2014-08-11 09:30:00,47.05,47.48,46.78,47.1,21700.0,40.0796,40.4459,39.8496,40.1222,21700.0
2014-08-11 10:00:00,47.17,47.41,47.1,47.4,8300.0,40.1818,40.3863,40.1222,40.3778,8300.0
2014-08-11 10:30:00,47.39,47.77,47.39,47.59,4000.0,40.3692,40.6929,40.3692,40.5396,4000.0
2014-08-11 11:00:00,47.73,47.84,47.73,47.81,2100.0,40.6589,40.7526,40.6589,40.727,2100.0
2014-08-11 11:30:00,47.86,47.87,47.74,47.84,4700.0,40.7696,40.7781,40.6674,40.7526,4700.0
2014-08-11 12:00:00,47.79,47.9,47.76,47.9,2100.0,40.71,40.8037,40.6844,40.8037,2100.0
2014-08-11 12:30:00,47.89,47.89,47.78,47.78,1300.0,40.7952,40.7952,40.7015,40.7015,1300.0
2014-08-11 13:00:00,47.78,47.78,47.28,47.28,11200.0,40.7015,40.7015,40.2755,40.2755,11200.0
2014-08-11 13:30:00,47.25,47.36,47.19,47.3,10700.0,40.25,40.3437,40.1989,40.2926,10700.0
2014-08-11 14:00:00,47.35,47.4,47.25,47.25,3500.0,40.3352,40.3778,40.25,40.25,3500.0
2014-08-11 14:30:00,47.26,47.29,47.2,47.24,4800.0,40.2585,40.2841,40.2074,40.2415,4800.0
2014-08-11 15:00:00,47.24,47.25,47.19,47.22,6200.0,40.2415,40.25,40.1989,40.2244,6200.0
2014-08-11 15:30:00,47.18,47.24,46.89,46.95,21200.0,40.1904,40.2415,39.9433,39.9944,21200.0
2014-08-12 09:30:00,46.71,47.0,46.71,46.97,5600.0,39.9943,40.2426,39.9943,40.217,5600.0
2014-08-12 10:00:00,46.99,47.03,46.89,47.02,6500.0,40.2341,40.2683,40.1485,40.2598,6500.0
2014-08-12 10:30:00,46.99,47.0,46.89,46.95,3100.0,40.2341,40.2426,40.1485,40.1998,3100.0
2014-08-12 11:00:00,46.89,46.93,46.78,46.93,3500.0,40.1485,40.1827,40.0543,40.1827,3500.0
2014-08-12 11:30:00,46.95,46.95,46.81,46.85,4400.0,40.1998,40.1998,40.08,40.1142,4400.0
2014-08-12 12:00:00,46.84,46.87,46.78,46.85,3800.0,40.1056,40.1313,40.0543,40.1142,3800.0
2014-08-12 12:30:00,46.85,46.9,46.82,46.85,2300.0,40.1142,40.157,40.0885,40.1142,2300.0
2014-08-12 13:00:00,46.86,46.91,46.83,46.88,1800.0,40.1228,40.1656,40.0971,40.1399,1800.0
2014-08-12 13:30:00,46.88,46.88,46.78,46.8,4400.0,40.1399,40.1399,40.0543,40.0714,4400.0
2014-08-12 14:00:00,46.79,46.79,46.56,46.56,4800.0,40.0628,40.0628,39.8659,39.8659,4800.0
2014-08-12 14:30:00,46.61,46.63,46.55,46.56,3400.0,39.9087,39.9258,39.8573,39.8659,3400.0
2014-08-12 15:00:00,46.55,46.68,46.55,46.66,5000.0,39.8573,39.9687,39.8573,39.9515,5000.0
2014-08-12 15:30:00,46.67,46.74,46.64,46.73,7800.0,39.9601,40.02,39.9344,40.0115,7800.0
2014-08-13 09:30:00,46.95,47.2,46.95,47.08,4000.0,40.1998,40.4139,40.1998,40.3111,4000.0
2014-08-13 10:00:00,47.08,47.21,47.01,47.18,2800.0,40.3111,40.4225,40.2512,40.3968,2800.0
2014-08-13 10:30:00,47.22,47.27,47.19,47.27,1500.0,40.431,40.4738,40.4053,40.4738,1500.0
2014-08-13 11:00:00,47.27,47.43,47.27,47.42,1700.0,40.4738,40.6108,40.4738,40.6023,1700.0
2014-08-13 11:30:00,47.48,47.49,47.35,47.35,1200.0,40.6536,40.6622,40.5423,40.5423,1200.0
2014-08-13 12:00:00,47.34,47.34,47.19,47.19,2000.0,40.5338,40.5338,40.4053,40.4053,2000.0
2014-08-13 12:30:00,47.18,47.18,47.09,47.14,2400.0,40.3968,40.3968,40.3197,40.3625,2400.0
2014-08-13 13:00:00,47.04,47.11,46.99,47.11,1600.0,40.2769,40.3368,40.2341,40.3368,1600.0
2014-08-13 13:30:00,47.13,47.17,47.13,47.17,2400.0,40.354,40.3882,40.354,40.3882,2400.0
2014-08-13 14:00:00,47.15,47.15,47.09,47.11,1600.0,40.3711,40.3711,40.3197,40.3368,1600.0
2014-08-13 14:30:00,47.16,47.16,47.14,47.15,2300.0,40.3796,40.3796,40.3625,40.3711,2300.0
2014-08-13 15:00:00,47.15,47.18,47.11,47.15,3300.0,40.3711,40.3968,40.3368,40.3711,3300.0
2014-08-13 15:30:00,47.14,47.18,47.09,47.1,6900.0,40.3625,40.3968,40.3197,40.3283,6900.0
2014-08-14 09:30:00,47.15,47.21,47.15,47.21,400.0,40.3711,40.4225,40.3711,40.4225,400.0
2014-08-14 10:00:00,47.19,47.19,47.08,47.14,500.0,40.4053,40.4053,40.3111,40.3625,500.0
2014-08-14 10:30:00,47.14,47.14,47.02,47.04,3600.0,40.3625,40.3625,40.2598,40.2769,3600.0
2014-08-14 11:00:00,47.06,47.15,47.06,47.15,900.0,40.294,40.3711,40.294,40.3711,900.0
2014-08-14 11:30:00,47.09,47.13,47.09,47.13,300.0,40.3197,40.354,40.3197,40.354,300.0
2014-08-14 12:00:00,47.17,47.17,47.17,47.17,100.0,40.3882,40.3882,40.3882,40.3882,100.0
2014-08-14 12:30:00,47.08,47.08,47.07,47.07,200.0,40.3111,40.3111,40.3026,40.3026,200.0
2014-08-14 13:00:00,47.07,47.07,47.05,47.07,300.0,40.3026,40.3026,40.2855,40.3026,300.0
2014-08-14 13:30:00,46.96,46.96,46.88,46.88,300.0,40.2084,40.2084,40.1399,40.1399,300.0
2014-08-14 14:00:00,46.87,46.87,46.82,46.85,600.0,40.1313,40.1313,40.0885,40.1142,600.0
2014-08-14 14:30:00,46.87,46.9,46.83,46.89,1300.0,40.1313,40.157,40.0971,40.1485,1300.0
2014-08-14 15:00:00,46.87,46.97,46.87,46.97,2300.0,40.1313,40.217,40.1313,40.217,2300.0
2014-08-14 15:30:00,46.94,47.0,46.9,47.0,3500.0,40.1913,40.2426,40.157,40.2426,3500.0
2014-08-15 09:30:00,47.11,47.15,47.09,47.11,8800.0,40.3368,40.3711,40.3197,40.3368,8800.0
2014-08-15 10:00:00,47.33,47.33,47.02,47.02,3600.0,40.5252,40.5252,40.2598,40.2598,3600.0
2014-08-15 10:30:00,46.98,46.98,46.47,46.47,1100.0,40.2255,40.2255,39.7888,39.7888,1100.0
2014-08-15 11:00:00,46.69,46.7,46.48,46.51,4600.0,39.9772,39.9858,39.7974,39.8231,4600.0
2014-08-15 11:30:00,46.62,46.69,46.59,46.66,6000.0,39.9173,39.9772,39.8916,39.9515,6000.0
2014-08-15 12:00:00,46.66,46.7,46.59,46.7,3300.0,39.9515,39.9858,39.8916,39.9858,3300.0
2014-08-15 12:30:00,46.68,46.69,46.65,46.65,3000.0,39.9687,39.9772,39.943,39.943,3000.0
2014-08-15 13:00:00,46.66,46.7,46.62,46.62,1100.0,39.9515,39.9858,39.9173,39.9173,1100.0
2014-08-15 13:30:00,46.63,46.7,46.61,46.7,1400.0,39.9258,39.9858,39.9087,39.9858,1400.0
2014-08-15 14:00:00,46.69,46.85,46.63,46.85,1200.0,39.9772,40.1142,39.9258,40.1142,1200.0
2014-08-15 14:30:00,46.88,46.88,46.78,46.78,1300.0,40.1399,40.1399,40.0543,40.0543,1300.0
2014-08-15 15:00:00,46.77,46.78,46.72,46.72,4200.0,40.0457,40.0543,40.0029,40.0029,4200.0
2014-08-15 15:30:00,46.75,47.0,46.75,47.0,6100.0,40.0286,40.2426,40.0286,40.2426,6100.0
2014-08-18 09:30:00,47.48,47.6,47.3,47.38,3000.0,40.6536,40.7564,40.4995,40.568,3000.0
2014-08-18 10:00:00,47.32,47.34,47.18,47.29,1800.0,40.5166,40.5338,40.3968,40.4909,1800.0
2014-08-18 10:30:00,47.26,47.51,47.22,47.51,17000.0,40.4653,40.6793,40.431,40.6793,17000.0
2014-08-18 11:00:00,47.51,47.55,47.46,47.54,3200.0,40.6793,40.7136,40.6365,40.705,3200.0
2014-08-18 11:30:00,47.55,47.55,47.49,47.49,3500.0,40.7136,40.7136,40.6622,40.6622,3500.0
2014-08-18 12:00:00,47.49,47.57,47.44,47.57,2000.0,40.6622,40.7307,40.6194,40.7307,2000.0
2014-08-18 12:30:00,47.56,47.58,47.53,47.56,1100.0,40.7221,40.7393,40.6964,40.7221,1100.0
2014-08-18 13:00:00,47.4,47.48,47.37,47.48,700.0,40.5851,40.6536,40.5594,40.6536,700.0
2014-08-18 13:30:00,47.47,47.49,47.45,47.45,700.0,40.6451,40.6622,40.6279,40.6279,700.0
2014-08-18 14:00:00,47.47,47.5,47.45,47.46,1200.0,40.6451,40.6708,40.6279,40.6365,1200.0
2014-08-18 14:30:00,47.45,47.49,47.33,47.41,4500.0,40.6279,40.6622,40.5252,40.5937,4500.0
2014-08-18 15:00:00,47.39,47.43,47.39,47.43,3800.0,40.5766,40.6108,40.5766,40.6108,3800.0
2014-08-18 15:30:00,47.44,47.48,47.42,47.45,4600.0,40.6194,40.6536,40.6023,40.6279,4600.0
2014-08-19 09:30:00,47.53,47.72,47.5,47.72,5000.0,40.6964,40.8591,40.6708,40.8591,5000.0
2014-08-19 10:00:00,47.72,47.72,47.53,47.62,1100.0,40.8591,40.8591,40.6964,40.7735,1100.0
2014-08-19 10:30:00,47.5,47.57,47.5,47.57,1100.0,40.6708,40.7307,40.6708,40.7307,1100.0
2014-08-19 11:00:00,47.53,47.65,47.53,47.64,2300.0,40.6964,40.7992,40.6964,40.7906,2300.0
2014-08-19 11:30:00,47.64,47.64,47.44,47.45,7600.0,40.7906,40.7906,40.6194,40.6279,7600.0
2014-08-19 12:00:00,47.45,47.49,47.29,47.48,4200.0,40.6279,40.6622,40.4909,40.6536,4200.0
2014-08-19 12:30:00,47.38,47.38,47.32,47.37,500.0,40.568,40.568,40.5166,40.5594,500.0
2014-08-19 13:00:00,47.35,47.35,47.26,47.26,300.0,40.5423,40.5423,40.4653,40.4653,300.0
2014-08-19 13:30:00,47.23,47.29,47.2,47.26,1300.0,40.4396,40.4909,40.4139,40.4653,1300.0
2014-08-19 14:00:00,47.23,47.32,47.23,47.31,1600.0,40.4396,40.5166,40.4396,40.5081,1600.0
2014-08-19 14:30:00,47.33,47.51,47.2,47.44,8200.0,40.5252,40.6793,40.4139,40.6194,8200.0
2014-08-19 15:00:00,47.44,47.44,47.31,47.31,1000.0,40.6194,40.6194,40.5081,40.5081,1000.0
2014-08-19 15:30:00,47.35,47.45,47.35,47.44,4100.0,40.5423,40.6279,40.5423,40.6194,4100.0
2014-08-20 09:30:00,47.35,47.49,47.35,47.49,5600.0,40.5423,40.6622,40.5423,40.6622,5600.0
2014-08-20 10:00:00,47.41,47.59,47.37,47.59,1600.0,40.5937,40.7478,40.5594,40.7478,1600.0
2014-08-20 10:30:00,47.6,47.74,47.6,47.74,900.0,40.7564,40.8763,40.7564,40.8763,900.0
2014-08-20 11:00:00,47.73,47.76,47.72,47.72,500.0,40.8677,40.8934,40.8591,40.8591,500.0
2014-08-20 11:30:00,47.79,47.9,47.79,47.9,800.0,40.9191,41.0132,40.9191,41.0132,800.0
2014-08-20 12:00:00,47.88,47.95,47.88,47.94,1000.0,40.9961,41.0561,40.9961,41.0475,1000.0
2014-08-20 12:30:00,47.92,47.92,47.85,47.85,1900.0,41.0304,41.0304,40.9704,40.9704,1900.0
2014-08-20 13:00:00,47.81,47.81,47.8,47.8,200.0,40.9362,40.9362,40.9276,40.9276,200.0
2014-08-20 13:30:00,47.77,47.77,47.67,47.67,500.0,40.9019,40.9019,40.8163,40.8163,500.0
2014-08-20 14:00:00,47.66,47.76,47.66,47.7,2700.0,40.8078,40.8934,40.8078,40.842,2700.0
2014-08-20 14:30:00,47.74,47.8,47.72,47.8,8300.0,40.8763,40.9276,40.8591,40.9276,8300.0
2014-08-20 15:00:00,47.8,47.9,47.8,47.9,5300.0,40.9276,41.0132,40.9276,41.0132,5300.0
2014-08-20 15:30:00,47.88,47.9,47.82,47.82,4700.0,40.9961,41.0132,40.9447,40.9447,4700.0
2014-08-21 09:30:00,47.87,48.11,47.86,47.95,11400.0,40.9876,41.1931,40.979,41.0561,11400.0
2014-08-21 10:00:00,48.04,48.11,47.92,48.1,6000.0,41.1331,41.1931,41.0304,41.1845,6000.0
2014-08-21 10:30:00,48.11,48.2,48.11,48.2,300.0,41.1931,41.2701,41.1931,41.2701,300.0
2014-08-21 11:00:00,48.18,48.33,48.18,48.32,1900.0,41.253,41.3814,41.253,41.3729,1900.0
2014-08-21 11:30:00,48.34,48.41,48.34,48.39,1600.0,41.39,41.4499,41.39,41.4328,1600.0
2014-08-21 12:00:00,48.31,48.49,48.31,48.49,3600.0,41.3643,41.5184,41.3643,41.5184,3600.0
2014-08-21 12:30:00,48.45,48.5,48.44,48.45,1100.0,41.4842,41.527,41.4756,41.4842,1100.0
2014-08-21 13:00:00,48.48,48.6,48.48,48.6,1800.0,41.5099,41.6126,41.5099,41.6126,1800.0
2014-08-21 13:30:00,48.58,48.62,48.58,48.62,1800.0,41.5955,41.6297,41.5955,41.6297,1800.0
2014-08-21 14:00:00,48.6,48.68,48.58,48.62,11500.0,41.6126,41.6811,41.5955,41.6297,11500.0
2014-08-21 14:30:00,48.62,48.62,48.59,48.62,1200.0,41.6297,41.6297,41.604,41.6297,1200.0
2014-08-21 15:00:00,48.61,48.63,48.51,48.58,3100.0,41.6212,41.6383,41.5355,41.5955,3100.0
2014-08-21 15:30:00,48.58,48.62,48.5,48.56,7100.0,41.5955,41.6297,41.527,41.5784,7100.0
2014-08-22 09:30:00,48.24,48.45,48.24,48.45,600.0,41.3044,41.4842,41.3044,41.4842,600.0
2014-08-22 10:00:00,48.47,48.83,48.45,48.7,2000.0,41.5013,41.8095,41.4842,41.6982,2000.0
2014-08-22 10:30:00,48.74,48.74,48.64,48.64,1200.0,41.7325,41.7325,41.6469,41.6469,1200.0
2014-08-22 11:00:00,48.51,48.58,48.46,48.58,1900.0,41.5355,41.5955,41.4927,41.5955,1900.0
2014-08-22 11:30:00,48.57,48.69,48.56,48.65,2000.0,41.5869,41.6897,41.5784,41.6554,2000.0
2014-08-22 12:00:00,48.7,48.79,48.7,48.79,800.0,41.6982,41.7753,41.6982,41.7753,800.0
2014-08-22 12:30:00,48.8,48.89,48.8,48.89,3300.0,41.7839,41.8609,41.7839,41.8609,3300.0
2014-08-22 13:00:00,48.91,49.03,48.91,48.95,2400.0,41.878,41.9808,41.878,41.9123,2400.0
2014-08-22 13:30:00,48.93,48.93,48.93,48.93,100.0,41.8952,41.8952,41.8952,41.8952,100.0
2014-08-22 14:00:00,48.89,48.94,48.86,48.87,1300.0,41.8609,41.9037,41.8352,41.8438,1300.0
2014-08-22 14:30:00,48.79,48.85,48.74,48.75,2200.0,41.7753,41.8267,41.7325,41.741,2200.0
2014-08-22 15:00:00,48.8,48.84,48.77,48.77,1900.0,41.7839,41.8181,41.7582,41.7582,1900.0
2014-08-22 15:30:00,48.8,48.83,48.62,48.62,4800.0,41.7839,41.8095,41.6297,41.6297,4800.0
2014-08-25 09:30:00,48.96,49.3,48.94,49.11,8500.0,41.9208,42.212,41.9037,42.0493,8500.0
2014-08-25 10:00:00,49.22,49.38,49.22,49.38,400.0,42.1435,42.2805,42.1435,42.2805,400.0
2014-08-25 10:30:00,49.35,49.4,49.26,49.4,2100.0,42.2548,42.2976,42.1777,42.2976,2100.0
2014-08-25 11:00:00,49.42,49.42,49.37,49.37,200.0,42.3147,42.3147,42.2719,42.2719,200.0
2014-08-25 11:30:00,49.37,49.37,49.34,49.34,400.0,42.2719,42.2719,42.2462,42.2462,400.0
2014-08-25 12:00:00,49.31,49.31,49.02,49.02,3900.0,42.2205,42.2205,41.9722,41.9722,3900.0
2014-08-25 12:30:00,49.01,49.06,49.01,49.01,400.0,41.9637,42.0065,41.9637,41.9637,400.0
2014-08-25 13:00:00,48.99,49.06,48.97,49.06,500.0,41.9465,42.0065,41.9294,42.0065,500.0
2014-08-25 13:30:00,49.13,49.16,49.11,49.16,600.0,42.0664,42.0921,42.0493,42.0921,600.0
2014-08-25 14:00:00,49.05,49.05,49.05,49.05,100.0,41.9979,41.9979,41.9979,41.9979,100.0
2014-08-25 14:30:00,49.01,49.01,48.94,48.96,1500.0,41.9637,41.9637,41.9037,41.9208,1500.0
2014-08-25 15:00:00,48.97,49.15,48.97,49.15,1900.0,41.9294,42.0835,41.9294,42.0835,1900.0
2014-08-25 15:30:00,49.16,49.27,49.16,49.26,4700.0,42.0921,42.1863,42.0921,42.1777,4700.0
2014-08-26 09:30:00,49.3,49.4,49.3,49.38,600.0,42.212,42.2976,42.212,42.2805,600.0
2014-08-26 10:00:00,49.35,49.43,49.31,49.41,1900.0,42.2548,42.3233,42.2205,42.3061,1900.0
2014-08-26 10:30:00,49.44,49.63,49.44,49.63,1400.0,42.3318,42.4945,42.3318,42.4945,1400.0
2014-08-26 11:00:00,49.66,49.67,49.54,49.58,900.0,42.5202,42.5288,42.4175,42.4517,900.0
2014-08-26 11:30:00,49.58,49.59,49.34,49.36,1400.0,42.4517,42.4603,42.2462,42.2633,1400.0
2014-08-26 12:00:00,49.36,49.36,49.3,49.32,400.0,42.2633,42.2633,42.212,42.2291,400.0
2014-08-26 12:30:00,49.34,49.39,49.3,49.39,700.0,42.2462,42.289,42.212,42.289,700.0
2014-08-26 13:00:00,49.38,49.38,49.25,49.25,1800.0,42.2805,42.2805,42.1692,42.1692,1800.0
2014-08-26 13:30:00,49.27,49.47,49.27,49.44,1000.0,42.1863,42.3575,42.1863,42.3318,1000.0
2014-08-26 14:00:00,49.44,49.44,49.33,49.33,600.0,42.3318,42.3318,42.2377,42.2377,600.0
2014-08-26 14:30:00,49.37,49.41,49.36,49.37,700.0,42.2719,42.3061,42.2633,42.2719,700.0
2014-08-26 15:00:00,49.38,49.38,49.31,49.36,3100.0,42.2805,42.2805,42.2205,42.2633,3100.0
2014-08-26 15:30:00,49.34,49.38,49.28,49.3,2200.0,42.2462,42.2805,42.1948,42.212,2200.0
2014-08-27 09:30:00,49.16,49.24,49.01,49.01,800.0,42.0921,42.1606,41.9637,41.9637,800.0
2014-08-27 10:00:00,49.04,49.04,48.88,48.94,1300.0,41.9893,41.9893,41.8523,41.9037,1300.0
2014-08-27 10:30:00,48.9,48.91,48.81,48.86,800.0,41.8695,41.878,41.7924,41.8352,800.0
2014-08-27 11:00:00,48.79,48.79,48.73,48.73,700.0,41.7753,41.7753,41.7239,41.7239,700.0
2014-08-27 11:30:00,48.72,48.72,48.64,48.64,800.0,41.7154,41.7154,41.6469,41.6469,800.0
2014-08-27 12:00:00,48.67,48.71,48.62,48.7,1100.0,41.6725,41.7068,41.6297,41.6982,1100.0
2014-08-27 12:30:00,48.71,48.78,48.69,48.78,3300.0,41.7068,41.7667,41.6897,41.7667,3300.0
2014-08-27 13:00:00,48.78,48.78,48.69,48.7,600.0,41.7667,41.7667,41.6897,41.6982,600.0
2014-08-27 13:30:00,48.61,48.61,48.54,48.6,2300.0,41.6212,41.6212,41.5612,41.6126,2300.0
2014-08-27 14:00:00,48.62,48.62,48.57,48.6,1600.0,41.6297,41.6297,41.5869,41.6126,1600.0
2014-08-27 14:30:00,48.6,48.6,48.56,48.56,2800.0,41.6126,41.6126,41.5784,41.5784,2800.0
2014-08-27 15:00:00,48.56,48.61,48.56,48.61,3100.0,41.5784,41.6212,41.5784,41.6212,3100.0
2014-08-27 15:30:00,48.62,48.76,48.62,48.76,4200.0,41.6297,41.7496,41.6297,41.7496,4200.0
2014-08-28 09:30:00,48.34,48.66,48.3,48.65,14700.0,41.39,41.664,41.3557,41.6554,14700.0
2014-08-28 10:00:00,48.59,48.74,48.59,48.7,6000.0,41.604,41.7325,41.604,41.6982,6000.0
2014-08-28 10:30:00,48.61,48.62,48.51,48.62,2600.0,41.6212,41.6297,41.5355,41.6297,2600.0
2014-08-28 11:00:00,48.54,48.59,48.54,48.54,800.0,41.5612,41.604,41.5612,41.5612,800.0
2014-08-28 11:30:00,48.53,48.79,48.53,48.79,4000.0,41.5527,41.7753,41.5527,41.7753,4000.0
2014-08-28 12:00:00,48.81,48.9,48.81,48.9,1900.0,41.7924,41.8695,41.7924,41.8695,1900.0
2014-08-28 12:30:00,48.86,48.86,48.73,48.73,1000.0,41.8352,41.8352,41.7239,41.7239,1000.0
2014-08-28 13:00:00,48.77,48.77,48.72,48.72,500.0,41.7582,41.7582,41.7154,41.7154,500.0
2014-08-28 13:30:00,48.64,48.67,48.61,48.67,1000.0,41.6469,41.6725,41.6212,41.6725,1000.0
2014-08-28 14:00:00,48.61,48.62,48.53,48.53,1200.0,41.6212,41.6297,41.5527,41.5527,1200.0
2014-08-28 14:30:00,48.55,48.57,48.49,48.52,3200.0,41.5698,41.5869,41.5184,41.5441,3200.0
2014-08-28 15:00:00,48.52,48.52,48.44,48.45,2800.0,41.5441,41.5441,41.4756,41.4842,2800.0
2014-08-28 15:30:00,48.44,48.49,48.36,48.36,6200.0,41.4756,41.5184,41.4071,41.4071,6200.0
2014-08-29 09:30:00,48.47,48.51,48.37,48.42,1600.0,41.5013,41.5355,41.4157,41.4585,1600.0
2014-08-29 10:00:00,48.36,48.38,48.3,48.3,2800.0,41.4071,41.4242,41.3557,41.3557,2800.0
2014-08-29 10:30:00,48.3,48.48,48.29,48.48,700.0,41.3557,41.5099,41.3472,41.5099,700.0
2014-08-29 11:00:00,48.6,48.6,48.6,48.6,100.0,41.6126,41.6126,41.6126,41.6126,100.0
2014-08-29 11:30:00,48.65,48.68,48.65,48.67,400.0,41.6554,41.6811,41.6554,41.6725,400.0
2014-08-29 12:00:00,48.68,48.68,48.63,48.64,400.0,41.6811,41.6811,41.6383,41.6469,400.0
2014-08-29 12:30:00,48.6,48.62,48.52,48.62,300.0,41.6126,41.6297,41.5441,41.6297,300.0
2014-08-29 13:00:00,48.66,48.66,48.6,48.6,400.0,41.664,41.664,41.6126,41.6126,400.0
2014-08-29 13:30:00,48.55,48.55,48.53,48.53,200.0,41.5698,41.5698,41.5527,41.5527,200.0
2014-08-29 14:00:00,48.56,48.57,48.52,48.54,1400.0,41.5784,41.5869,41.5441,41.5612,1400.0
2014-08-29 14:30:00,48.49,48.5,48.48,48.48,1600.0,41.5184,41.527,41.5099,41.5099,1600.0
2014-08-29 15:00:00,48.47,48.62,48.47,48.56,1700.0,41.5013,41.6297,41.5013,41.5784,1700.0
2014-08-29 15:30:00,48.55,48.7,48.55,48.7,2600.0,41.5698,41.6982,41.5698,41.6982,2600.0
2014-09-02 09:30:00,48.71,48.92,48.7,48.87,2200.0,41.7068,41.8866,41.6982,41.8438,2200.0
2014-09-02 10:00:00,48.93,49.03,48.91,48.97,1500.0,41.8952,41.9808,41.878,41.9294,1500.0
2014-09-02 10:30:00,49.03,49.09,48.96,49.09,1900.0,41.9808,42.0322,41.9208,42.0322,1900.0
2014-09-02 11:00:00,49.13,49.24,48.91,48.93,2200.0,42.0664,42.1606,41.878,41.8952,2200.0
2014-09-02 11:30:00,48.79,48.89,48.62,48.63,1800.0,41.7753,41.8609,41.6297,41.6383,1800.0
2014-09-02 12:00:00,48.64,48.77,48.64,48.7,2300.0,41.6469,41.7582,41.6469,41.6982,2300.0
2014-09-02 12:30:00,48.6,48.61,48.37,48.37,2300.0,41.6126,41.6212,41.4157,41.4157,2300.0
2014-09-02 13:00:00,48.38,48.44,48.37,48.4,2200.0,41.4242,41.4756,41.4157,41.4414,2200.0
2014-09-02 13:30:00,48.36,48.39,48.34,48.36,2200.0,41.4071,41.4328,41.39,41.4071,2200.0
2014-09-02 14:00:00,48.37,48.51,48.37,48.5,2800.0,41.4157,41.5355,41.4157,41.527,2800.0
2014-09-02 14:30:00,48.5,48.52,48.42,48.51,3500.0,41.527,41.5441,41.4585,41.5355,3500.0
2014-09-02 15:00:00,48.5,48.5,48.4,48.44,4200.0,41.527,41.527,41.4414,41.4756,4200.0
2014-09-02 15:30:00,48.45,48.64,48.37,48.61,14500.0,41.4842,41.6469,41.4157,41.6212,14500.0
2014-09-03 09:30:00,48.81,48.93,48.7,48.9,2000.0,41.7924,41.8952,41.6982,41.8695,2000.0
2014-09-03 10:00:00,48.87,49.04,48.69,48.7,4200.0,41.8438,41.9893,41.6897,41.6982,4200.0
2014-09-03 10:30:00,48.72,48.73,48.66,48.68,1000.0,41.7154,41.7239,41.664,41.6811,1000.0
2014-09-03 11:00:00,48.6,48.67,48.47,48.67,1700.0,41.6126,41.6725,41.5013,41.6725,1700.0
2014-09-03 11:30:00,48.42,48.42,48.35,48.37,500.0,41.4585,41.4585,41.3985,41.4157,500.0
2014-09-03 12:00:00,48.28,48.28,48.24,48.24,400.0,41.3386,41.3386,41.3044,41.3044,400.0
2014-09-03 12:30:00,48.27,48.36,48.27,48.36,500.0,41.3301,41.4071,41.3301,41.4071,500.0
2014-09-03 13:00:00,48.33,48.36,48.33,48.36,200.0,41.3814,41.4071,41.3814,41.4071,200.0
2014-09-03 13:30:00,48.3,48.32,48.23,48.32,800.0,41.3557,41.3729,41.2958,41.3729,800.0
2014-09-03 14:00:00,48.29,48.29,48.1,48.1,1200.0,41.3472,41.3472,41.1845,41.1845,1200.0
2014-09-03 14:30:00,48.12,48.13,47.97,47.97,2800.0,41.2016,41.2102,41.0732,41.0732,2800.0
2014-09-03 15:00:00,47.97,48.03,47.9,48.03,1600.0,41.0732,41.1246,41.0132,41.1246,1600.0
2014-09-03 15:30:00,48.0,48.08,47.99,48.08,4800.0,41.0989,41.1674,41.0903,41.1674,4800.0
2014-09-04 09:30:00,48.59,48.6,48.14,48.15,1800.0,41.604,41.6126,41.2187,41.2273,1800.0
2014-09-04 10:00:00,48.26,48.47,48.2,48.46,4900.0,41.3215,41.5013,41.2701,41.4927,4900.0
2014-09-04 10:30:00,48.45,48.47,48.32,48.33,4400.0,41.4842,41.5013,41.3729,41.3814,4400.0
2014-09-04 11:00:00,48.31,48.33,48.31,48.33,400.0,41.3643,41.3814,41.3643,41.3814,400.0
2014-09-04 11:30:00,48.18,48.18,48.13,48.13,300.0,41.253,41.253,41.2102,41.2102,300.0
2014-09-04 12:00:00,48.11,48.15,48.02,48.02,3600.0,41.1931,41.2273,41.116,41.116,3600.0
2014-09-04 12:30:00,48.01,48.05,48.01,48.03,300.0,41.1074,41.1417,41.1074,41.1246,300.0
2014-09-04 13:00:00,47.96,47.99,47.93,47.93,1100.0,41.0646,41.0903,41.0389,41.0389,1100.0
2014-09-04 13:30:00,47.92,48.02,47.92,48.02,1500.0,41.0304,41.116,41.0304,41.116,1500.0
2014-09-04 14:00:00,48.02,48.06,47.79,47.79,2300.0,41.116,41.1502,40.9191,40.9191,2300.0
2014-09-04 14:30:00,47.82,47.82,47.64,47.64,3700.0,40.9447,40.9447,40.7906,40.7906,3700.0
2014-09-04 15:00:00,47.66,47.7,47.54,47.61,5500.0,40.8078,40.842,40.705,40.7649,5500.0
2014-09-04 15:30:00,47.6,47.76,47.59,47.76,8200.0,40.7564,40.8934,40.7478,40.8934,8200.0
2014-09-05 09:30:00,47.48,47.59,47.45,47.57,1000.0,40.6536,40.7478,40.6279,40.7307,1000.0
2014-09-05 10:00:00,47.57,47.57,47.25,47.25,1000.0,40.7307,40.7307,40.4567,40.4567,1000.0
2014-09-05 10:30:00,47.42,47.47,47.28,47.39,3100.0,40.6023,40.6451,40.4824,40.5766,3100.0
2014-09-05 11:00:00,47.47,47.51,47.42,47.42,1200.0,40.6451,40.6793,40.6023,40.6023,1200.0
2014-09-05 11:30:00,47.43,47.43,47.34,47.41,1700.0,40.6108,40.6108,40.5338,40.5937,1700.0
2014-09-05 12:00:00,47.47,47.51,47.47,47.49,1000.0,40.6451,40.6793,40.6451,40.6622,1000.0
2014-09-05 12:30:00,47.5,47.54,47.5,47.54,400.0,40.6708,40.705,40.6708,40.705,400.0
2014-09-05 13:00:00,47.59,47.59,47.49,47.52,600.0,40.7478,40.7478,40.6622,40.6879,600.0
2014-09-05 13:30:00,47.46,47.46,47.4,47.42,1600.0,40.6365,40.6365,40.5851,40.6023,1600.0
2014-09-05 14:00:00,47.4,47.51,47.4,47.51,1400.0,40.5851,40.6793,40.5851,40.6793,1400.0
2014-09-05 14:30:00,47.57,47.58,47.5,47.5,2100.0,40.7307,40.7393,40.6708,40.6708,2100.0
2014-09-05 15:00:00,47.64,47.67,47.61,47.64,2000.0,40.7906,40.8163,40.7649,40.7906,2000.0
2014-09-05 15:30:00,47.71,47.84,47.69,47.83,5700.0,40.8506,40.9619,40.8334,40.9533,5700.0
2014-09-08 09:30:00,48.06,48.16,48.06,48.06,500.0,41.1502,41.2359,41.1502,41.1502,500.0
2014-09-08 10:00:00,48.24,48.24,48.11,48.12,4100.0,41.3044,41.3044,41.1931,41.2016,4100.0
2014-09-08 10:30:00,47.99,48.11,47.99,48.11,900.0,41.0903,41.1931,41.0903,41.1931,900.0
2014-09-08 11:00:00,48.15,48.25,48.15,48.25,400.0,41.2273,41.3129,41.2273,41.3129,400.0
2014-09-08 11:30:00,48.23,48.23,48.13,48.15,400.0,41.2958,41.2958,41.2102,41.2273,400.0
2014-09-08 12:00:00,48.13,48.14,48.13,48.14,200.0,41.2102,41.2187,41.2102,41.2187,200.0
2014-09-08 12:30:00,48.15,48.23,48.15,48.23,400.0,41.2273,41.2958,41.2273,41.2958,400.0
2014-09-08 13:00:00,48.13,48.13,48.09,48.09,200.0,41.2102,41.2102,41.1759,41.1759,200.0
2014-09-08 13:30:00,47.96,47.96,47.83,47.83,500.0,41.0646,41.0646,40.9533,40.9533,500.0
2014-09-08 14:00:00,47.77,47.83,47.77,47.81,2400.0,40.9019,40.9533,40.9019,40.9362,2400.0
2014-09-08 14:30:00,47.83,47.92,47.83,47.89,2300.0,40.9533,41.0304,40.9533,41.0047,2300.0
2014-09-08 15:00:00,47.96,48.2,47.95,48.17,3600.0,41.0646,41.2701,41.0561,41.2444,3600.0
2014-09-08 15:30:00,48.2,48.3,48.16,48.28,7000.0,41.2701,41.3557,41.2359,41.3386,7000.0
2014-09-09 09:30:00,47.98,48.07,47.79,47.95,3900.0,41.0817,41.1588,40.9191,41.0561,3900.0
2014-09-09 10:00:00,47.94,48.02,47.91,47.95,1000.0,41.0475,41.116,41.0218,41.0561,1000.0
2014-09-09 10:30:00,47.95,47.99,47.71,47.79,1600.0,41.0561,41.0903,40.8506,40.9191,1600.0
2014-09-09 11:00:00,47.89,48.02,47.88,48.01,2500.0,41.0047,41.116,40.9961,41.1074,2500.0
2014-09-09 11:30:00,48.06,48.07,48.04,48.06,800.0,41.1502,41.1588,41.1331,41.1502,800.0
2014-09-09 12:00:00,48.0,48.13,48.0,48.11,500.0,41.0989,41.2102,41.0989,41.1931,500.0
2014-09-09 12:30:00,47.95,47.95,47.95,47.95,100.0,41.0561,41.0561,41.0561,41.0561,100.0
2014-09-09 13:00:00,47.99,48.03,47.99,48.0,300.0,41.0903,41.1246,41.0903,41.0989,300.0
2014-09-09 13:30:00,48.13,48.2,48.13,48.2,200.0,41.2102,41.2701,41.2102,41.2701,200.0
2014-09-09 14:00:00,48.18,48.18,47.9,47.91,500.0,41.253,41.253,41.0132,41.0218,500.0
2014-09-09 14:30:00,47.89,47.9,47.84,47.85,1000.0,41.0047,41.0132,40.9619,40.9704,1000.0
2014-09-09 15:00:00,47.91,47.91,47.67,47.69,2200.0,41.0218,41.0218,40.8163,40.8334,2200.0
2014-09-09 15:30:00,47.71,47.71,47.56,47.66,10000.0,40.8506,40.8506,40.7221,40.8078,10000.0
2014-09-10 09:30:00,47.71,48.48,47.71,47.97,39400.0,40.8506,41.5099,40.8506,41.0732,39400.0
2014-09-10 10:00:00,47.82,47.82,47.68,47.79,2800.0,40.9447,40.9447,40.8249,40.9191,2800.0
2014-09-10 10:30:00,47.79,47.79,47.49,47.63,26700.0,40.9191,40.9191,40.6622,40.7821,26700.0
2014-09-10 11:00:00,47.52,47.59,47.52,47.59,200.0,40.6879,40.7478,40.6879,40.7478,200.0
2014-09-10 11:30:00,47.69,47.69,47.57,47.59,2600.0,40.8334,40.8334,40.7307,40.7478,2600.0
2014-09-10 12:00:00,47.52,47.58,47.52,47.58,4400.0,40.6879,40.7393,40.6879,40.7393,4400.0
2014-09-10 12:30:00,47.58,47.71,47.56,47.69,2500.0,40.7393,40.8506,40.7221,40.8334,2500.0
2014-09-10 13:00:00,47.69,47.77,47.68,47.68,2900.0,40.8334,40.9019,40.8249,40.8249,2900.0
2014-09-10 13:30:00,47.7,47.74,47.68,47.69,4500.0,40.842,40.8763,40.8249,40.8334,4500.0
2014-09-10 14:00:00,47.69,47.84,47.69,47.84,3800.0,40.8334,40.9619,40.8334,40.9619,3800.0
2014-09-10 14:30:00,47.84,47.84,47.7,47.7,2000.0,40.9619,40.9619,40.842,40.842,2000.0
2014-09-10 15:00:00,47.73,47.82,47.73,47.74,3700.0,40.8677,40.9447,40.8677,40.8763,3700.0
2014-09-10 15:30:00,47.75,47.79,47.7,47.7,7200.0,40.8848,40.9191,40.842,40.842,7200.0
2014-09-11 09:30:00,47.76,47.76,47.6,47.71,700.0,40.8934,40.8934,40.7564,40.8506,700.0
2014-09-11 10:00:00,47.72,47.74,47.65,47.69,1800.0,40.8591,40.8763,40.7992,40.8334,1800.0
2014-09-11 10:30:00,47.65,47.74,47.62,47.74,1300.0,40.7992,40.8763,40.7735,40.8763,1300.0
2014-09-11 11:00:00,47.78,47.92,47.78,47.92,500.0,40.9105,41.0304,40.9105,41.0304,500.0
2014-09-11 11:30:00,47.94,47.94,47.88,47.91,600.0,41.0475,41.0475,40.9961,41.0218,600.0
2014-09-11 12:00:00,47.91,47.91,47.85,47.85,300.0,41.0218,41.0218,40.9704,40.9704,300.0
2014-09-11 12:30:00,47.94,47.94,47.86,47.86,1000.0,41.0475,41.0475,40.979,40.979,1000.0
2014-09-11 13:00:00,47.88,47.88,47.77,47.77,700.0,40.9961,40.9961,40.9019,40.9019,700.0
2014-09-11 13:30:00,47.77,47.79,47.73,47.76,1900.0,40.9019,40.9191,40.8677,40.8934,1900.0
2014-09-11 14:00:00,47.81,47.86,47.81,47.86,700.0,40.9362,40.979,40.9362,40.979,700.0
2014-09-11 14:30:00,47.86,47.93,47.84,47.91,2400.0,40.979,41.0389,40.9619,41.0218,2400.0
2014-09-11 15:00:00,47.92,47.92,47.84,47.87,2300.0,41.0304,41.0304,40.9619,40.9876,2300.0
2014-09-11 15:30:00,47.87,47.97,47.85,47.96,4100.0,40.9876,41.0732,40.9704,41.0646,4100.0
2014-09-12 09:30:00,48.17,48.2,48.17,48.2,300.0,41.2444,41.2701,41.2444,41.2701,300.0
2014-09-12 10:00:00,48.15,48.4,48.14,48.31,2500.0,41.2273,41.4414,41.2187,41.3643,2500.0
2014-09-12 10:30:00,48.3,48.3,48.21,48.25,3400.0,41.3557,41.3557,41.2787,41.3129,3400.0
2014-09-12 11:00:00,48.23,48.23,48.06,48.1,1600.0,41.2958,41.2958,41.1502,41.1845,1600.0
2014-09-12 11:30:00,48.08,48.08,47.93,48.01,3500.0,41.1674,41.1674,41.0389,41.1074,3500.0
2014-09-12 12:00:00,47.95,47.95,47.87,47.89,1300.0,41.0561,41.0561,40.9876,41.0047,1300.0
2014-09-12 12:30:00,47.9,47.93,47.8,47.93,1000.0,41.0132,41.0389,40.9276,41.0389,1000.0
2014-09-12 13:00:00,47.94,47.95,47.72,47.8,1000.0,41.0475,41.0561,40.8591,40.9276,1000.0
2014-09-12 13:30:00,47.77,47.8,47.77,47.79,1900.0,40.9019,40.9276,40.9019,40.9191,1900.0
2014-09-12 14:00:00,47.78,47.8,47.76,47.79,3400.0,40.9105,40.9276,40.8934,40.9191,3400.0
2014-09-12 14:30:00,47.77,47.8,47.72,47.79,3200.0,40.9019,40.9276,40.8591,40.9191,3200.0
2014-09-12 15:00:00,47.75,47.8,47.74,47.8,6400.0,40.8848,40.9276,40.8763,40.9276,6400.0
2014-09-12 15:30:00,47.8,47.88,47.73,47.76,16600.0,40.9276,40.9961,40.8677,40.8934,16600.0
2014-09-15 09:30:00,47.74,47.74,47.37,47.65,3600.0,40.8763,40.8763,40.5594,40.7992,3600.0
2014-09-15 10:00:00,47.56,47.88,47.56,47.79,3500.0,40.7221,40.9961,40.7221,40.9191,3500.0
2014-09-15 10:30:00,47.84,47.93,47.65,47.72,4200.0,40.9619,41.0389,40.7992,40.8591,4200.0
2014-09-15 11:00:00,47.69,47.69,47.48,47.53,2100.0,40.8334,40.8334,40.6536,40.6964,2100.0
2014-09-15 11:30:00,47.55,47.6,47.54,47.6,700.0,40.7136,40.7564,40.705,40.7564,700.0
2014-09-15 12:00:00,47.59,47.67,47.58,47.67,700.0,40.7478,40.8163,40.7393,40.8163,700.0
2014-09-15 12:30:00,47.58,47.65,47.58,47.65,800.0,40.7393,40.7992,40.7393,40.7992,800.0
2014-09-15 13:00:00,47.68,47.77,47.57,47.58,3100.0,40.8249,40.9019,40.7307,40.7393,3100.0
2014-09-15 13:30:00,47.6,47.7,47.57,47.65,4800.0,40.7564,40.842,40.7307,40.7992,4800.0
2014-09-15 14:00:00,47.62,47.69,47.61,47.69,6300.0,40.7735,40.8334,40.7649,40.8334,6300.0
2014-09-15 14:30:00,47.69,47.75,47.66,47.7,7300.0,40.8334,40.8848,40.8078,40.842,7300.0
2014-09-15 15:00:00,47.68,47.76,47.68,47.71,7500.0,40.8249,40.8934,40.8249,40.8506,7500.0
2014-09-15 15:30:00,47.7,47.77,47.68,47.69,9600.0,40.842,40.9019,40.8249,40.8334,9600.0
2014-09-16 09:30:00,47.26,47.26,46.91,47.16,21100.0,40.4653,40.4653,40.1656,40.3796,21100.0
2014-09-16 10:00:00,47.24,47.45,47.21,47.45,6400.0,40.4481,40.6279,40.4225,40.6279,6400.0
2014-09-16 10:30:00,47.51,47.53,47.42,47.42,5800.0,40.6793,40.6964,40.6023,40.6023,5800.0
2014-09-16 11:00:00,47.41,47.41,47.21,47.4,5400.0,40.5937,40.5937,40.4225,40.5851,5400.0
2014-09-16 11:30:00,47.5,47.69,47.34,47.34,2000.0,40.6708,40.8334,40.5338,40.5338,2000.0
2014-09-16 12:00:00,47.35,47.37,47.28,47.37,4200.0,40.5423,40.5594,40.4824,40.5594,4200.0
2014-09-16 12:30:00,47.32,47.38,47.23,47.24,3900.0,40.5166,40.568,40.4396,40.4481,3900.0
2014-09-16 13:00:00,47.27,47.34,47.27,47.29,1100.0,40.4738,40.5338,40.4738,40.4909,1100.0
2014-09-16 13:30:00,47.37,47.45,47.36,47.36,1000.0,40.5594,40.6279,40.5509,40.5509,1000.0
2014-09-16 14:00:00,47.34,47.44,47.34,47.36,2200.0,40.5338,40.6194,40.5338,40.5509,2200.0
2014-09-16 14:30:00,47.36,47.36,47.04,47.1,7100.0,40.5509,40.5509,40.2769,40.3283,7100.0
2014-09-16 15:00:00,47.09,47.1,46.89,46.92,11700.0,40.3197,40.3283,40.1485,40.1741,11700.0
2014-09-16 15:30:00,46.92,46.93,46.81,46.83,12500.0,40.1741,40.1827,40.08,40.0971,12500.0
2014-09-17 09:30:00,47.22,47.51,47.22,47.51,1300.0,40.431,40.6793,40.431,40.6793,1300.0
2014-09-17 10:00:00,47.52,47.54,47.4,47.54,1500.0,40.6879,40.705,40.5851,40.705,1500.0
2014-09-17 10:30:00,47.5,47.64,47.46,47.58,2400.0,40.6708,40.7906,40.6365,40.7393,2400.0
2014-09-17 11:00:00,47.63,47.77,47.5,47.5,4100.0,40.7821,40.9019,40.6708,40.6708,4100.0
2014-09-17 11:30:00,47.51,47.61,47.48,47.5,3200.0,40.6793,40.7649,40.6536,40.6708,3200.0
2014-09-17 12:00:00,47.5,47.5,47.39,47.41,4500.0,40.6708,40.6708,40.5766,40.5937,4500.0
2014-09-17 12:30:00,47.41,47.46,47.41,47.46,1000.0,40.5937,40.6365,40.5937,40.6365,1000.0
2014-09-17 13:00:00,47.57,47.66,47.51,47.51,2200.0,40.7307,40.8078,40.6793,40.6793,2200.0
2014-09-17 13:30:00,47.51,47.68,47.51,47.63,1700.0,40.6793,40.8249,40.6793,40.7821,1700.0
2014-09-17 14:00:00,47.71,48.24,47.56,48.2,7400.0,40.8506,41.3044,40.7221,41.2701,7400.0
2014-09-17 14:30:00,48.2,48.2,47.82,47.87,15300.0,41.2701,41.2701,40.9447,40.9876,15300.0
2014-09-17 15:00:00,47.85,47.97,47.79,47.85,7500.0,40.9704,41.0732,40.9191,40.9704,7500.0
2014-09-17 15:30:00,47.87,47.87,47.7,47.82,9200.0,40.9876,40.9876,40.842,40.9447,9200.0
2014-09-18 09:30:00,48.0,48.49,47.99,48.44,11100.0,41.0989,41.5184,41.0903,41.4756,11100.0
2014-09-18 10:00:00,48.45,48.63,48.38,48.56,4400.0,41.4842,41.6383,41.4242,41.5784,4400.0
2014-09-18 10:30:00,48.6,48.87,48.6,48.82,6000.0,41.6126,41.8438,41.6126,41.801,6000.0
2014-09-18 11:00:00,48.83,48.93,48.83,48.84,6800.0,41.8095,41.8952,41.8095,41.8181,6800.0
2014-09-18 11:30:00,48.85,48.87,48.78,48.82,7400.0,41.8267,41.8438,41.7667,41.801,7400.0
2014-09-18 12:00:00,48.79,48.91,48.74,48.85,5000.0,41.7753,41.878,41.7325,41.8267,5000.0
2014-09-18 12:30:00,48.85,48.9,48.73,48.9,7300.0,41.8267,41.8695,41.7239,41.8695,7300.0
2014-09-18 13:00:00,48.93,49.04,48.93,49.01,2400.0,41.8952,41.9893,41.8952,41.9637,2400.0
2014-09-18 13:30:00,49.02,49.03,48.95,48.99,4800.0,41.9722,41.9808,41.9123,41.9465,4800.0
2014-09-18 14:00:00,48.99,49.0,48.87,48.91,1700.0,41.9465,41.9551,41.8438,41.878,1700.0
2014-09-18 14:30:00,48.92,48.95,48.8,48.8,3700.0,41.8866,41.9123,41.7839,41.7839,3700.0
2014-09-18 15:00:00,48.81,48.83,48.74,48.75,8400.0,41.7924,41.8095,41.7325,41.741,8400.0
2014-09-18 15:30:00,48.74,48.76,48.69,48.69,9400.0,41.7325,41.7496,41.6897,41.6897,9400.0
2014-09-19 09:30:00,48.83,48.83,48.37,48.37,800.0,41.8095,41.8095,41.4157,41.4157,800.0
2014-09-19 10:00:00,48.39,48.57,48.39,48.51,2500.0,41.4328,41.5869,41.4328,41.5355,2500.0
2014-09-19 10:30:00,48.53,48.61,48.48,48.54,2700.0,41.5527,41.6212,41.5099,41.5612,2700.0
2014-09-19 11:00:00,48.52,48.58,48.32,48.32,3500.0,41.5441,41.5955,41.3729,41.3729,3500.0
2014-09-19 11:30:00,48.31,48.31,48.08,48.2,4800.0,41.3643,41.3643,41.1674,41.2701,4800.0
2014-09-19 12:00:00,48.18,48.18,48.04,48.12,1700.0,41.253,41.253,41.1331,41.2016,1700.0
2014-09-19 12:30:00,48.1,48.3,48.08,48.13,5000.0,41.1845,41.3557,41.1674,41.2102,5000.0
2014-09-19 13:00:00,48.09,48.18,48.07,48.18,5900.0,41.1759,41.253,41.1588,41.253,5900.0
2014-09-19 13:30:00,48.21,48.31,48.21,48.31,1500.0,41.2787,41.3643,41.2787,41.3643,1500.0
2014-09-19 14:00:00,48.29,48.39,48.28,48.39,2600.0,41.3472,41.4328,41.3386,41.4328,2600.0
2014-09-19 14:30:00,48.44,48.52,48.44,48.5,2300.0,41.4756,41.5441,41.4756,41.527,2300.0
2014-09-19 15:00:00,48.48,48.56,48.48,48.56,4600.0,41.5099,41.5784,41.5099,41.5784,4600.0
2014-09-19 15:30:00,48.55,48.68,48.5,48.68,12600.0,41.5698,41.6811,41.527,41.6811,12600.0
2014-09-22 09:30:00,48.42,48.73,48.42,48.71,4700.0,41.4585,41.7239,41.4585,41.7068,4700.0
2014-09-22 10:00:00,48.68,48.71,48.41,48.41,800.0,41.6811,41.7068,41.4499,41.4499,800.0
2014-09-22 10:30:00,48.42,48.45,48.37,48.38,1000.0,41.4585,41.4842,41.4157,41.4242,1000.0
2014-09-22 11:00:00,48.38,48.43,48.31,48.42,900.0,41.4242,41.467,41.3643,41.4585,900.0
2014-09-22 11:30:00,48.42,48.42,48.32,48.32,1200.0,41.4585,41.4585,41.3729,41.3729,1200.0
2014-09-22 12:00:00,48.31,48.37,48.31,48.35,800.0,41.3643,41.4157,41.3643,41.3985,800.0
2014-09-22 12:30:00,48.35,48.37,48.34,48.36,2700.0,41.3985,41.4157,41.39,41.4071,2700.0
2014-09-22 13:00:00,48.35,48.4,48.35,48.4,2000.0,41.3985,41.4414,41.3985,41.4414,2000.0
2014-09-22 13:30:00,48.38,48.44,48.38,48.41,1400.0,41.4242,41.4756,41.4242,41.4499,1400.0
2014-09-22 14:00:00,48.38,48.42,48.34,48.38,4100.0,41.4242,41.4585,41.39,41.4242,4100.0
2014-09-22 14:30:00,48.38,48.49,48.38,48.47,3300.0,41.4242,41.5184,41.4242,41.5013,3300.0
2014-09-22 15:00:00,48.49,48.53,48.45,48.51,3700.0,41.5184,41.5527,41.4842,41.5355,3700.0
2014-09-22 15:30:00,48.52,48.59,48.4,48.43,5400.0,41.5441,41.604,41.4414,41.467,5400.0
2014-09-23 09:30:00,48.45,48.68,48.45,48.54,2400.0,41.4842,41.6811,41.4842,41.5612,2400.0
2014-09-23 10:00:00,48.6,48.6,48.38,48.47,1400.0,41.6126,41.6126,41.4242,41.5013,1400.0
2014-09-23 10:30:00,48.4,48.55,48.33,48.36,2000.0,41.4414,41.5698,41.3814,41.4071,2000.0
2014-09-23 11:00:00,48.36,48.77,48.36,48.66,4400.0,41.4071,41.7582,41.4071,41.664,4400.0
2014-09-23 11:30:00,48.61,48.89,48.6,48.89,4400.0,41.6212,41.8609,41.6126,41.8609,4400.0
2014-09-23 12:00:00,48.88,48.92,48.6,48.6,2900.0,41.8523,41.8866,41.6126,41.6126,2900.0
2014-09-23 12:30:00,48.58,48.71,48.58,48.62,1000.0,41.5955,41.7068,41.5955,41.6297,1000.0
2014-09-23 13:00:00,48.56,48.63,48.49,48.52,6700.0,41.5784,41.6383,41.5184,41.5441,6700.0
2014-09-23 13:30:00,48.45,48.45,48.13,48.13,1800.0,41.4842,41.4842,41.2102,41.2102,1800.0
2014-09-23 14:00:00,48.12,48.18,48.06,48.13,2100.0,41.2016,41.253,41.1502,41.2102,2100.0
2014-09-23 14:30:00,48.21,48.44,48.21,48.44,5200.0,41.2787,41.4756,41.2787,41.4756,5200.0
2014-09-23 15:00:00,48.44,48.5,48.35,48.36,2900.0,41.4756,41.527,41.3985,41.4071,2900.0
2014-09-23 15:30:00,48.37,48.47,48.07,48.07,8700.0,41.4157,41.5013,41.1588,41.1588,8700.0
2014-09-24 09:30:00,48.3,48.53,48.14,48.29,2300.0,41.3557,41.5527,41.2187,41.3472,2300.0
2014-09-24 10:00:00,48.28,48.3,48.24,48.24,1000.0,41.3386,41.3557,41.3044,41.3044,1000.0
2014-09-24 10:30:00,48.26,48.36,48.16,48.19,900.0,41.3215,41.4071,41.2359,41.2616,900.0
2014-09-24 11:00:00,48.17,48.37,48.17,48.37,1000.0,41.2444,41.4157,41.2444,41.4157,1000.0
2014-09-24 11:30:00,48.41,48.41,48.28,48.28,2400.0,41.4499,41.4499,41.3386,41.3386,2400.0
2014-09-24 12:00:00,48.26,48.26,48.2,48.21,800.0,41.3215,41.3215,41.2701,41.2787,800.0
2014-09-24 12:30:00,48.11,48.11,47.78,47.98,3900.0,41.1931,41.1931,40.9105,41.0817,3900.0
2014-09-24 13:00:00,48.03,48.03,47.83,47.83,600.0,41.1246,41.1246,40.9533,40.9533,600.0
2014-09-24 13:30:00,47.88,48.03,47.88,48.03,1000.0,40.9961,41.1246,40.9961,41.1246,1000.0
2014-09-24 14:00:00,47.99,48.0,47.81,47.96,1700.0,41.0903,41.0989,40.9362,41.0646,1700.0
2014-09-24 14:30:00,47.95,48.0,47.95,48.0,400.0,41.0561,41.0989,41.0561,41.0989,400.0
2014-09-24 15:00:00,48.08,48.18,48.06,48.12,2000.0,41.1674,41.253,41.1502,41.2016,2000.0
2014-09-24 15:30:00,48.11,48.22,48.11,48.22,2800.0,41.1931,41.2872,41.1931,41.2872,2800.0
2014-09-25 09:30:00,48.22,48.22,47.76,47.76,1300.0,41.2872,41.2872,40.8934,40.8934,1300.0
2014-09-25 10:00:00,47.81,47.83,47.53,47.75,700.0,40.9362,40.9533,40.6964,40.8848,700.0
2014-09-25 10:30:00,47.73,47.73,47.41,47.44,2500.0,40.8677,40.8677,40.5937,40.6194,2500.0
2014-09-25 11:00:00,47.41,47.56,47.36,47.55,1700.0,40.5937,40.7221,40.5509,40.7136,1700.0
2014-09-25 11:30:00,47.57,47.57,47.38,47.38,1000.0,40.7307,40.7307,40.568,40.568,1000.0
2014-09-25 12:00:00,47.39,47.45,47.27,47.27,1800.0,40.5766,40.6279,40.4738,40.4738,1800.0
2014-09-25 12:30:00,47.29,47.33,47.25,47.32,900.0,40.4909,40.5252,40.4567,40.5166,900.0
2014-09-25 13:00:00,47.39,47.39,47.33,47.33,500.0,40.5766,40.5766,40.5252,40.5252,500.0
2014-09-25 13:30:00,47.29,47.3,47.09,47.09,1900.0,40.4909,40.4995,40.3197,40.3197,1900.0
2014-09-25 14:00:00,47.1,47.17,47.06,47.15,2000.0,40.3283,40.3882,40.294,40.3711,2000.0
2014-09-25 14:30:00,47.13,47.21,47.12,47.12,2400.0,40.354,40.4225,40.3454,40.3454,2400.0
2014-09-25 15:00:00,47.14,47.17,47.11,47.17,1600.0,40.3625,40.3882,40.3368,40.3882,1600.0
2014-09-25 15:30:00,47.12,47.16,47.09,47.09,4800.0,40.3454,40.3796,40.3197,40.3197,4800.0
2014-09-26 09:30:00,47.26,47.26,47.08,47.14,700.0,40.4653,40.4653,40.3111,40.3625,700.0
2014-09-26 10:00:00,47.28,47.32,47.01,47.01,1200.0,40.4824,40.5166,40.2512,40.2512,1200.0
2014-09-26 10:30:00,46.99,47.06,46.9,46.93,700.0,40.2341,40.294,40.157,40.1827,700.0
2014-09-26 11:00:00,47.0,47.09,46.97,46.99,900.0,40.2426,40.3197,40.217,40.2341,900.0
2014-09-26 11:30:00,46.96,46.99,46.9,46.9,1300.0,40.2084,40.2341,40.157,40.157,1300.0
2014-09-26 12:00:00,46.92,46.97,46.92,46.97,400.0,40.1741,40.217,40.1741,40.217,400.0
2014-09-26 12:30:00,46.97,47.02,46.97,46.98,600.0,40.217,40.2598,40.217,40.2255,600.0
2014-09-26 13:00:00,47.01,47.01,47.01,47.01,100.0,40.2512,40.2512,40.2512,40.2512,100.0
2014-09-26 13:30:00,47.0,47.01,46.99,46.99,300.0,40.2426,40.2512,40.2341,40.2341,300.0
2014-09-26 14:00:00,47.08,47.16,47.08,47.1,3400.0,40.3111,40.3796,40.3111,40.3283,3400.0
2014-09-26 14:30:00,47.09,47.14,47.06,47.06,6200.0,40.3197,40.3625,40.294,40.294,6200.0
2014-09-26 15:00:00,47.1,47.11,47.08,47.09,5900.0,40.3283,40.3368,40.3111,40.3197,5900.0
2014-09-26 15:30:00,47.09,47.09,47.02,47.08,5000.0,40.3197,40.3197,40.2598,40.3111,5000.0
2014-09-29 09:30:00,46.65,46.65,46.43,46.53,2500.0,39.943,39.943,39.7546,39.8402,2500.0
2014-09-29 10:00:00,46.5,46.71,46.46,46.68,2300.0,39.8145,39.9943,39.7803,39.9687,2300.0
2014-09-29 10:30:00,46.72,46.86,46.71,46.81,3800.0,40.0029,40.1228,39.9943,40.08,3800.0
2014-09-29 11:00:00,46.85,47.01,46.85,46.9,700.0,40.1142,40.2512,40.1142,40.157,700.0
2014-09-29 11:30:00,46.9,46.9,46.79,46.79,1200.0,40.157,40.157,40.0628,40.0628,1200.0
2014-09-29 12:00:00,46.8,46.8,46.62,46.62,1600.0,40.0714,40.0714,39.9173,39.9173,1600.0
2014-09-29 12:30:00,46.63,46.63,46.46,46.52,2000.0,39.9258,39.9258,39.7803,39.8317,2000.0
2014-09-29 13:00:00,46.52,46.68,46.51,46.68,1400.0,39.8317,39.9687,39.8231,39.9687,1400.0
2014-09-29 13:30:00,46.69,46.69,46.58,46.65,1200.0,39.9772,39.9772,39.883,39.943,1200.0
2014-09-29 14:00:00,46.7,46.72,46.65,46.65,1000.0,39.9858,40.0029,39.943,39.943,1000.0
2014-09-29 14:30:00,46.65,46.82,46.65,46.82,900.0,39.943,40.0885,39.943,40.0885,900.0
2014-09-29 15:00:00,46.78,46.85,46.75,46.81,2300.0,40.0543,40.1142,40.0286,40.08,2300.0
2014-09-29 15:30:00,46.79,46.82,46.69,46.69,6900.0,40.0628,40.0885,39.9772,39.9772,6900.0
2014-09-30 09:30:00,46.76,46.76,46.41,46.42,1500.0,40.0371,40.0371,39.7375,39.746,1500.0
2014-09-30 10:00:00,46.44,46.5,46.38,46.38,3000.0,39.7632,39.8145,39.7118,39.7118,3000.0
2014-09-30 10:30:00,46.38,46.47,46.33,46.42,3800.0,39.7118,39.7888,39.669,39.746,3800.0
2014-09-30 11:00:00,46.38,46.42,46.35,46.37,3400.0,39.7118,39.746,39.6861,39.7032,3400.0
2014-09-30 11:30:00,46.38,46.39,46.3,46.3,3100.0,39.7118,39.7203,39.6433,39.6433,3100.0
2014-09-30 12:00:00,46.3,46.34,46.23,46.25,3100.0,39.6433,39.6775,39.5833,39.6005,3100.0
2014-09-30 12:30:00,46.23,46.24,46.14,46.2,4200.0,39.5833,39.5919,39.5063,39.5577,4200.0
2014-09-30 13:00:00,46.17,46.26,46.1,46.12,3300.0,39.532,39.609,39.472,39.4892,3300.0
2014-09-30 13:30:00,46.06,46.1,45.97,46.1,2300.0,39.4378,39.472,39.3607,39.472,2300.0
2014-09-30 14:00:00,46.09,46.17,46.07,46.17,3500.0,39.4635,39.532,39.4464,39.532,3500.0
2014-09-30 14:30:00,46.2,46.2,46.06,46.18,1700.0,39.5577,39.5577,39.4378,39.5405,1700.0
2014-09-30 15:00:00,46.13,46.23,46.06,46.16,4700.0,39.4977,39.5833,39.4378,39.5234,4700.0
2014-09-30 15:30:00,46.16,46.16,46.05,46.05,8600.0,39.5234,39.5234,39.4292,39.4292,8600.0
2014-10-01 09:30:00,45.89,45.9,45.6,45.69,4200.0,39.2922,39.3008,39.0439,39.121,4200.0
2014-10-01 10:00:00,45.62,45.86,45.59,45.77,4300.0,39.0611,39.2665,39.0354,39.1895,4300.0
2014-10-01 10:30:00,45.74,45.82,45.69,45.82,3400.0,39.1638,39.2323,39.121,39.2323,3400.0
2014-10-01 11:00:00,45.81,45.82,45.75,45.78,4800.0,39.2237,39.2323,39.1724,39.198,4800.0
2014-10-01 11:30:00,45.75,45.78,45.7,45.73,5500.0,39.1724,39.198,39.1295,39.1552,5500.0
2014-10-01 12:00:00,45.71,45.75,45.66,45.69,3000.0,39.1381,39.1724,39.0953,39.121,3000.0
2014-10-01 12:30:00,45.74,45.75,45.67,45.67,3200.0,39.1638,39.1724,39.1039,39.1039,3200.0
2014-10-01 13:00:00,45.69,45.69,45.6,45.69,3600.0,39.121,39.121,39.0439,39.121,3600.0
2014-10-01 13:30:00,45.62,45.62,45.52,45.53,4200.0,39.0611,39.0611,38.9754,38.984,4200.0
2014-10-01 14:00:00,45.51,45.7,45.5,45.63,2600.0,38.9669,39.1295,38.9583,39.0696,2600.0
2014-10-01 14:30:00,45.68,45.68,45.58,45.59,4700.0,39.1124,39.1124,39.0268,39.0354,4700.0
2014-10-01 15:00:00,45.59,45.65,45.48,45.65,9800.0,39.0354,39.0867,38.9412,39.0867,9800.0
2014-10-01 15:30:00,45.66,45.69,45.45,45.45,13800.0,39.0953,39.121,38.9155,38.9155,13800.0
2014-10-02 09:30:00,45.52,45.93,45.52,45.75,3400.0,38.9754,39.3265,38.9754,39.1724,3400.0
2014-10-02 10:00:00,45.74,45.76,45.6,45.6,2600.0,39.1638,39.1809,39.0439,39.0439,2600.0
2014-10-02 10:30:00,45.55,45.56,45.32,45.32,2800.0,39.0011,39.0097,38.8042,38.8042,2800.0
2014-10-02 11:00:00,45.32,45.51,45.26,45.26,5300.0,38.8042,38.9669,38.7528,38.7528,5300.0
2014-10-02 11:30:00,45.31,45.31,45.05,45.13,2800.0,38.7956,38.7956,38.573,38.6415,2800.0
2014-10-02 12:00:00,45.15,45.24,44.99,44.99,5200.0,38.6586,38.7357,38.5216,38.5216,5200.0
2014-10-02 12:30:00,44.98,45.07,44.95,45.06,4500.0,38.5131,38.5901,38.4874,38.5816,4500.0
2014-10-02 13:00:00,45.12,45.33,45.01,45.33,15700.0,38.6329,38.8127,38.5388,38.8127,15700.0
2014-10-02 13:30:00,45.31,45.44,45.28,45.28,4300.0,38.7956,38.9069,38.7699,38.7699,4300.0
2014-10-02 14:00:00,45.31,45.4,45.3,45.34,7300.0,38.7956,38.8727,38.7871,38.8213,7300.0
2014-10-02 14:30:00,45.38,45.42,45.31,45.31,19000.0,38.8556,38.8898,38.7956,38.7956,19000.0
2014-10-02 15:00:00,45.3,45.35,45.26,45.31,18900.0,38.7871,38.8299,38.7528,38.7956,18900.0
2014-10-02 15:30:00,45.3,45.38,45.25,45.31,20600.0,38.7871,38.8556,38.7442,38.7956,20600.0
2014-10-03 09:30:00,45.41,45.92,45.3,45.58,30400.0,38.8812,39.3179,38.7871,39.0268,30400.0
2014-10-03 10:00:00,45.56,45.6,45.45,45.52,34200.0,39.0097,39.0439,38.9155,38.9754,34200.0
2014-10-03 10:30:00,45.51,45.53,45.47,45.52,10800.0,38.9669,38.984,38.9326,38.9754,10800.0
2014-10-03 11:00:00,45.5,45.53,45.42,45.5,16600.0,38.9583,38.984,38.8898,38.9583,16600.0
2014-10-03 11:30:00,45.49,45.5,45.36,45.4,4500.0,38.9497,38.9583,38.8384,38.8727,4500.0
2014-10-03 12:00:00,45.39,45.55,45.39,45.5,8600.0,38.8641,39.0011,38.8641,38.9583,8600.0
2014-10-03 12:30:00,45.51,45.53,45.48,45.51,4100.0,38.9669,38.984,38.9412,38.9669,4100.0
2014-10-03 13:00:00,45.51,45.51,45.44,45.49,5200.0,38.9669,38.9669,38.9069,38.9497,5200.0
2014-10-03 13:30:00,45.5,45.5,45.43,45.46,13000.0,38.9583,38.9583,38.8984,38.9241,13000.0
2014-10-03 14:00:00,45.46,45.49,45.45,45.46,17100.0,38.9241,38.9497,38.9155,38.9241,17100.0
2014-10-03 14:30:00,45.45,45.47,45.42,45.46,15100.0,38.9155,38.9326,38.8898,38.9241,15100.0
2014-10-03 15:00:00,45.46,45.46,45.44,45.45,21000.0,38.9241,38.9241,38.9069,38.9155,21000.0
2014-10-03 15:30:00,45.45,45.49,45.41,45.43,26500.0,38.9155,38.9497,38.8812,38.8984,26500.0
2014-10-06 09:30:00,45.68,45.68,45.37,45.38,21800.0,39.1124,39.1124,38.847,38.8556,21800.0
2014-10-06 10:00:00,45.41,45.46,45.07,45.13,13400.0,38.8812,38.9241,38.5901,38.6415,13400.0
2014-10-06 10:30:00,45.13,45.3,45.13,45.25,7800.0,38.6415,38.7871,38.6415,38.7442,7800.0
2014-10-06 11:00:00,45.26,45.41,45.26,45.27,9200.0,38.7528,38.8812,38.7528,38.7614,9200.0
2014-10-06 11:30:00,45.32,45.36,45.08,45.21,7000.0,38.8042,38.8384,38.5987,38.71,7000.0
2014-10-06 12:00:00,45.25,45.35,45.25,45.29,6000.0,38.7442,38.8299,38.7442,38.7785,6000.0
2014-10-06 12:30:00,45.28,45.35,45.25,45.3,10700.0,38.7699,38.8299,38.7442,38.7871,10700.0
2014-10-06 13:00:00,45.31,45.52,45.28,45.5,6200.0,38.7956,38.9754,38.7699,38.9583,6200.0
2014-10-06 13:30:00,45.5,45.66,45.43,45.47,11500.0,38.9583,39.0953,38.8984,38.9326,11500.0
2014-10-06 14:00:00,45.48,45.68,45.44,45.66,11300.0,38.9412,39.1124,38.9069,39.0953,11300.0
2014-10-06 14:30:00,45.65,45.72,45.52,45.56,16600.0,39.0867,39.1467,38.9754,39.0097,16600.0
2014-10-06 15:00:00,45.56,45.71,45.48,45.66,28100.0,39.0097,39.1381,38.9412,39.0953,28100.0
2014-10-06 15:30:00,45.67,45.7,45.55,45.56,30100.0,39.1039,39.1295,39.0011,39.0097,30100.0
2014-10-07 09:30:00,45.2,45.32,45.0,45.31,12400.0,38.7014,38.8042,38.5302,38.7956,12400.0
2014-10-07 10:00:00,45.38,45.4,45.19,45.27,8800.0,38.8556,38.8727,38.6929,38.7614,8800.0
2014-10-07 10:30:00,45.34,45.47,45.33,45.33,10900.0,38.8213,38.9326,38.8127,38.8127,10900.0
2014-10-07 11:00:00,45.32,45.37,45.21,45.3,12700.0,38.8042,38.847,38.71,38.7871,12700.0
2014-10-07 11:30:00,45.31,45.36,45.27,45.27,8600.0,38.7956,38.8384,38.7614,38.7614,8600.0
2014-10-07 12:00:00,45.23,45.33,45.21,45.31,7400.0,38.7271,38.8127,38.71,38.7956,7400.0
2014-10-07 12:30:00,45.32,45.35,45.08,45.13,4900.0,38.8042,38.8299,38.5987,38.6415,4900.0
2014-10-07 13:00:00,45.13,45.15,45.03,45.1,6400.0,38.6415,38.6586,38.5559,38.6158,6400.0
2014-10-07 13:30:00,45.09,45.09,44.97,45.0,17900.0,38.6073,38.6073,38.5045,38.5302,17900.0
2014-10-07 14:00:00,45.0,45.06,44.85,44.88,26800.0,38.5302,38.5816,38.4018,38.4274,26800.0
2014-10-07 14:30:00,44.87,44.87,44.64,44.67,21000.0,38.4189,38.4189,38.2219,38.2476,21000.0
2014-10-07 15:00:00,44.66,44.7,44.24,44.28,31100.0,38.2391,38.2733,37.8795,37.9137,31100.0
2014-10-07 15:30:00,44.28,44.51,44.27,44.29,37800.0,37.9137,38.1106,37.9051,37.9223,37800.0
2014-10-08 09:30:00,44.57,44.65,44.5,44.6,16000.0,38.162,38.2305,38.1021,38.1877,16000.0
2014-10-08 10:00:00,44.62,44.62,44.4,44.4,13300.0,38.2048,38.2048,38.0165,38.0165,13300.0
2014-10-08 10:30:00,44.41,44.53,44.37,44.49,16000.0,38.025,38.1278,37.9908,38.0935,16000.0
2014-10-08 11:00:00,44.47,44.51,44.4,44.45,14800.0,38.0764,38.1106,38.0165,38.0593,14800.0
2014-10-08 11:30:00,44.44,44.51,44.33,44.36,11500.0,38.0507,38.1106,37.9565,37.9822,11500.0
2014-10-08 12:00:00,44.4,44.4,44.0,44.02,24700.0,38.0165,38.0165,37.674,37.6911,24700.0
2014-10-08 12:30:00,44.06,44.21,43.99,44.0,11800.0,37.7253,37.8538,37.6654,37.674,11800.0
2014-10-08 13:00:00,44.01,44.04,43.96,44.02,11500.0,37.6825,37.7082,37.6397,37.6911,11500.0
2014-10-08 13:30:00,44.02,44.15,43.98,44.1,18100.0,37.6911,37.8024,37.6568,37.7596,18100.0
2014-10-08 14:00:00,44.2,44.55,44.15,44.49,27200.0,37.8452,38.1449,37.8024,38.0935,27200.0
2014-10-08 14:30:00,44.5,44.5,44.39,44.43,23100.0,38.1021,38.1021,38.0079,38.0421,23100.0
2014-10-08 15:00:00,44.44,44.54,44.31,44.5,27900.0,38.0507,38.1363,37.9394,38.1021,27900.0
2014-10-08 15:30:00,44.52,44.86,44.5,44.75,44000.0,38.1192,38.4103,38.1021,38.3161,44000.0
2014-10-09 09:30:00,44.65,44.65,43.99,44.04,9200.0,38.2305,38.2305,37.6654,37.7082,9200.0
2014-10-09 10:00:00,44.01,44.24,43.98,44.1,13000.0,37.6825,37.8795,37.6568,37.7596,13000.0
2014-10-09 10:30:00,44.06,44.07,43.71,43.89,13900.0,37.7253,37.7339,37.4257,37.5798,13900.0
2014-10-09 11:00:00,43.88,44.04,43.86,43.98,11600.0,37.5712,37.7082,37.5541,37.6568,11600.0
2014-10-09 11:30:00,44.0,44.01,43.68,43.76,11400.0,37.674,37.6825,37.4,37.4685,11400.0
2014-10-09 12:00:00,43.8,43.81,43.49,43.49,10200.0,37.5027,37.5113,37.2373,37.2373,10200.0
2014-10-09 12:30:00,43.44,43.51,43.37,43.4,6900.0,37.1945,37.2544,37.1345,37.1602,6900.0
2014-10-09 13:00:00,43.38,43.38,43.18,43.26,9200.0,37.1431,37.1431,36.9719,37.0404,9200.0
2014-10-09 13:30:00,43.22,43.57,43.17,43.54,11800.0,37.0061,37.3058,36.9633,37.2801,11800.0
2014-10-09 14:00:00,43.53,43.53,43.4,43.4,12500.0,37.2715,37.2715,37.1602,37.1602,12500.0
2014-10-09 14:30:00,43.41,43.56,43.32,43.47,10500.0,37.1688,37.2972,37.0917,37.2202,10500.0
2014-10-09 15:00:00,43.46,43.56,43.36,43.56,16400.0,37.2116,37.2972,37.126,37.2972,16400.0
2014-10-09 15:30:00,43.56,43.68,43.48,43.53,24400.0,37.2972,37.4,37.2287,37.2715,24400.0
2014-10-10 09:30:00,43.76,44.09,43.53,43.6,16100.0,37.4685,37.751,37.2715,37.3315,16100.0
2014-10-10 10:00:00,43.57,43.63,43.12,43.12,13500.0,37.3058,37.3572,36.9205,36.9205,13500.0
2014-10-10 10:30:00,43.09,43.17,42.98,43.05,18900.0,36.8948,36.9633,36.8006,36.8605,18900.0
2014-10-10 11:00:00,43.08,43.16,42.98,43.09,10900.0,36.8862,36.9547,36.8006,36.8948,10900.0
2014-10-10 11:30:00,43.07,43.24,43.0,43.17,6900.0,36.8777,37.0232,36.8177,36.9633,6900.0
2014-10-10 12:00:00,43.29,43.4,43.27,43.27,7800.0,37.066,37.1602,37.0489,37.0489,7800.0
2014-10-10 12:30:00,43.3,43.32,43.13,43.25,9100.0,37.0746,37.0917,36.929,37.0318,9100.0
2014-10-10 13:00:00,43.24,43.28,43.03,43.05,6800.0,37.0232,37.0575,36.8434,36.8605,6800.0
2014-10-10 13:30:00,43.04,43.25,43.02,43.17,6800.0,36.852,37.0318,36.8349,36.9633,6800.0
2014-10-10 14:00:00,43.17,43.25,43.02,43.05,11700.0,36.9633,37.0318,36.8349,36.8605,11700.0
2014-10-10 14:30:00,43.06,43.09,42.95,42.95,7500.0,36.8691,36.8948,36.7749,36.7749,7500.0
2014-10-10 15:00:00,42.95,42.98,42.6,42.64,15500.0,36.7749,36.8006,36.4752,36.5095,15500.0
2014-10-10 15:30:00,42.65,42.66,42.36,42.36,21900.0,36.5181,36.5266,36.2698,36.2698,21900.0
2014-10-13 09:30:00,42.48,42.67,42.19,42.43,13000.0,36.3725,36.5352,36.1242,36.3297,13000.0
2014-10-13 10:00:00,42.43,42.62,42.25,42.26,11300.0,36.3297,36.4924,36.1756,36.1841,11300.0
2014-10-13 10:30:00,42.23,42.39,42.05,42.37,10600.0,36.1584,36.2954,36.0043,36.2783,10600.0
2014-10-13 11:00:00,42.41,42.43,42.15,42.21,7600.0,36.3126,36.3297,36.0899,36.1413,7600.0
2014-10-13 11:30:00,42.2,42.32,42.17,42.25,10200.0,36.1328,36.2355,36.1071,36.1756,10200.0
2014-10-13 12:00:00,42.26,42.35,42.22,42.34,9200.0,36.1841,36.2612,36.1499,36.2526,9200.0
2014-10-13 12:30:00,42.35,42.55,42.35,42.54,7900.0,36.2612,36.4324,36.2612,36.4239,7900.0
2014-10-13 13:00:00,42.58,42.63,42.5,42.53,7000.0,36.4581,36.5009,36.3896,36.4153,7000.0
2014-10-13 13:30:00,42.65,42.77,42.53,42.55,7400.0,36.5181,36.6208,36.4153,36.4324,7400.0
2014-10-13 14:00:00,42.53,42.55,42.46,42.47,10200.0,36.4153,36.4324,36.3554,36.3639,10200.0
2014-10-13 14:30:00,42.47,42.57,42.44,42.45,11700.0,36.3639,36.4496,36.3383,36.3468,11700.0
2014-10-13 15:00:00,42.49,42.53,42.32,42.34,16100.0,36.3811,36.4153,36.2355,36.2526,16100.0
2014-10-13 15:30:00,42.33,42.33,41.78,41.78,22600.0,36.2441,36.2441,35.7731,35.7731,22600.0
2014-10-14 09:30:00,41.84,42.2,41.84,41.92,4800.0,35.8245,36.1328,35.8245,35.893,4800.0
2014-10-14 10:00:00,41.91,41.96,41.4,41.4,6300.0,35.8845,35.9273,35.4478,35.4478,6300.0
2014-10-14 10:30:00,41.36,41.44,41.18,41.3,9500.0,35.4135,35.482,35.2594,35.3622,9500.0
2014-10-14 11:00:00,41.36,41.55,41.34,41.55,5000.0,35.4135,35.5762,35.3964,35.5762,5000.0
2014-10-14 11:30:00,41.55,41.77,41.55,41.74,5600.0,35.5762,35.7646,35.5762,35.7389,5600.0
2014-10-14 12:00:00,41.73,41.97,41.73,41.95,3800.0,35.7303,35.9358,35.7303,35.9187,3800.0
2014-10-14 12:30:00,41.94,41.97,41.81,41.85,2800.0,35.9101,35.9358,35.7988,35.8331,2800.0
2014-10-14 13:00:00,41.85,41.87,41.68,41.68,8500.0,35.8331,35.8502,35.6875,35.6875,8500.0
2014-10-14 13:30:00,41.71,41.75,41.68,41.7,5300.0,35.7132,35.7475,35.6875,35.7046,5300.0
2014-10-14 14:00:00,41.69,41.72,41.52,41.52,4200.0,35.6961,35.7218,35.5505,35.5505,4200.0
2014-10-14 14:30:00,41.52,41.54,41.45,41.45,3900.0,35.5505,35.5676,35.4906,35.4906,3900.0
2014-10-14 15:00:00,41.47,41.49,41.19,41.23,8600.0,35.5077,35.5248,35.268,35.3022,8600.0
2014-10-14 15:30:00,41.23,41.28,41.04,41.07,13600.0,35.3022,35.345,35.1395,35.1652,13600.0
2014-10-15 09:30:00,40.53,40.88,39.75,40.87,11300.0,34.7029,35.0025,34.035,34.994,11300.0
2014-10-15 10:00:00,40.91,41.16,40.83,40.86,9700.0,35.0282,35.2423,34.9597,34.9854,9700.0
2014-10-15 10:30:00,40.84,40.84,40.55,40.74,6000.0,34.9683,34.9683,34.72,34.8827,6000.0
2014-10-15 11:00:00,40.7,40.89,40.48,40.49,5900.0,34.8484,35.0111,34.66,34.6686,5900.0
2014-10-15 11:30:00,40.58,40.65,40.48,40.51,4500.0,34.7457,34.8056,34.66,34.6857,4500.0
2014-10-15 12:00:00,40.51,40.51,40.17,40.21,2900.0,34.6857,34.6857,34.3946,34.4289,2900.0
2014-10-15 12:30:00,40.19,40.22,40.03,40.03,3900.0,34.4117,34.4374,34.2747,34.2747,3900.0
2014-10-15 13:00:00,40.06,40.15,39.78,39.83,6100.0,34.3004,34.3775,34.0607,34.1035,6100.0
2014-10-15 13:30:00,39.81,40.11,39.81,40.1,7500.0,34.0864,34.3432,34.0864,34.3347,7500.0
2014-10-15 14:00:00,40.09,40.22,40.01,40.16,7900.0,34.3261,34.4374,34.2576,34.3861,7900.0
2014-10-15 14:30:00,40.16,40.57,40.16,40.53,7400.0,34.3861,34.7371,34.3861,34.7029,7400.0
2014-10-15 15:00:00,40.56,40.96,40.49,40.96,21000.0,34.7285,35.071,34.6686,35.071,21000.0
2014-10-15 15:30:00,41.05,41.43,41.05,41.21,21600.0,35.1481,35.4735,35.1481,35.2851,21600.0
2014-10-16 09:30:00,40.5,41.28,40.5,41.02,5100.0,34.6772,35.345,34.6772,35.1224,5100.0
2014-10-16 10:00:00,41.1,41.24,40.73,40.98,3100.0,35.1909,35.3108,34.8741,35.0882,3100.0
2014-10-16 10:30:00,40.99,41.63,40.94,41.42,4500.0,35.0967,35.6447,35.0539,35.4649,4500.0
2014-10-16 11:00:00,41.35,41.59,41.26,41.51,2400.0,35.405,35.6105,35.3279,35.542,2400.0
2014-10-16 11:30:00,41.58,41.58,41.34,41.42,2300.0,35.6019,35.6019,35.3964,35.4649,2300.0
2014-10-16 12:00:00,41.44,41.58,41.36,41.53,1600.0,35.482,35.6019,35.4135,35.5591,1600.0
2014-10-16 12:30:00,41.53,41.64,41.38,41.64,1200.0,35.5591,35.6533,35.4307,35.6533,1200.0
2014-10-16 13:00:00,41.74,41.81,41.6,41.81,1300.0,35.7389,35.7988,35.619,35.7988,1300.0
2014-10-16 13:30:00,41.76,41.85,41.69,41.7,2200.0,35.756,35.8331,35.6961,35.7046,2200.0
2014-10-16 14:00:00,41.72,41.85,41.72,41.76,2800.0,35.7218,35.8331,35.7218,35.756,2800.0
2014-10-16 14:30:00,41.87,41.98,41.76,41.84,2500.0,35.8502,35.9444,35.756,35.8245,2500.0
2014-10-16 15:00:00,41.82,42.04,41.71,42.04,4800.0,35.8074,35.9958,35.7132,35.9958,4800.0
2014-10-16 15:30:00,42.04,42.05,41.81,41.93,8400.0,35.9958,36.0043,35.7988,35.9016,8400.0
2014-10-17 09:30:00,42.23,42.52,42.23,42.41,2800.0,36.1584,36.4067,36.1584,36.3126,2800.0
2014-10-17 10:00:00,42.4,42.75,42.37,42.75,5800.0,36.304,36.6037,36.2783,36.6037,5800.0
2014-10-17 10:30:00,42.82,43.0,42.72,42.72,6800.0,36.6636,36.8177,36.578,36.578,6800.0
2014-10-17 11:00:00,42.7,42.76,42.65,42.73,5900.0,36.5609,36.6122,36.5181,36.5866,5900.0
2014-10-17 11:30:00,42.67,42.86,42.67,42.8,3700.0,36.5352,36.6979,36.5352,36.6465,3700.0
2014-10-17 12:00:00,42.8,42.84,42.65,42.72,5100.0,36.6465,36.6807,36.5181,36.578,5100.0
2014-10-17 12:30:00,42.75,42.84,42.61,42.67,5700.0,36.6037,36.6807,36.4838,36.5352,5700.0
2014-10-17 13:00:00,42.66,42.68,42.52,42.62,12100.0,36.5266,36.5437,36.4067,36.4924,12100.0
2014-10-17 13:30:00,42.58,42.68,42.56,42.68,17900.0,36.4581,36.5437,36.441,36.5437,17900.0
2014-10-17 14:00:00,42.67,42.67,42.42,42.53,5800.0,36.5352,36.5352,36.3211,36.4153,5800.0
2014-10-17 14:30:00,42.5,42.55,42.33,42.43,7200.0,36.3896,36.4324,36.2441,36.3297,7200.0
2014-10-17 15:00:00,42.37,42.37,42.24,42.29,7600.0,36.2783,36.2783,36.167,36.2098,7600.0
2014-10-17 15:30:00,42.31,42.52,42.3,42.51,9200.0,36.2269,36.4067,36.2184,36.3982,9200.0
2014-10-20 09:30:00,42.3,42.52,42.14,42.24,2900.0,36.2184,36.4067,36.0814,36.167,2900.0
2014-10-20 10:00:00,42.15,42.15,41.95,42.03,2800.0,36.0899,36.0899,35.9187,35.9872,2800.0
2014-10-20 10:30:00,42.05,42.08,41.9,42.07,2500.0,36.0043,36.03,35.8759,36.0214,2500.0
2014-10-20 11:00:00,41.97,42.18,41.89,42.16,4900.0,35.9358,36.1156,35.8673,36.0985,4900.0
2014-10-20 11:30:00,42.11,42.18,42.1,42.18,1500.0,36.0557,36.1156,36.0471,36.1156,1500.0
2014-10-20 12:00:00,42.25,42.32,42.24,42.32,1400.0,36.1756,36.2355,36.167,36.2355,1400.0
2014-10-20 12:30:00,42.26,42.26,42.1,42.14,1200.0,36.1841,36.1841,36.0471,36.0814,1200.0
2014-10-20 13:00:00,42.13,42.33,42.13,42.31,1200.0,36.0728,36.2441,36.0728,36.2269,1200.0
2014-10-20 13:30:00,42.32,42.36,42.26,42.26,2400.0,36.2355,36.2698,36.1841,36.1841,2400.0
2014-10-20 14:00:00,42.28,42.4,42.25,42.27,2000.0,36.2013,36.304,36.1756,36.1927,2000.0
2014-10-20 14:30:00,42.34,42.34,42.17,42.19,3000.0,36.2526,36.2526,36.1071,36.1242,3000.0
2014-10-20 15:00:00,42.25,42.38,42.25,42.32,3800.0,36.1756,36.2869,36.1756,36.2355,3800.0
2014-10-20 15:30:00,42.32,42.4,42.25,42.32,9700.0,36.2355,36.304,36.1756,36.2355,9700.0
2014-10-21 09:30:00,42.88,43.02,42.88,42.89,900.0,36.715,36.8349,36.715,36.7236,900.0
2014-10-21 10:00:00,42.88,43.24,42.86,43.04,13300.0,36.715,37.0232,36.6979,36.852,13300.0
2014-10-21 10:30:00,43.09,43.09,42.77,42.82,15100.0,36.8948,36.8948,36.6208,36.6636,15100.0
2014-10-21 11:00:00,42.81,42.86,42.79,42.82,11700.0,36.6551,36.6979,36.6379,36.6636,11700.0
2014-10-21 11:30:00,42.82,43.01,42.69,42.78,52900.0,36.6636,36.8263,36.5523,36.6294,52900.0
2014-10-21 12:00:00,42.79,43.12,42.75,43.0,9600.0,36.6379,36.9205,36.6037,36.8177,9600.0
2014-10-21 12:30:00,43.06,43.1,43.0,43.03,16100.0,36.8691,36.9034,36.8177,36.8434,16100.0
2014-10-21 13:00:00,43.03,43.03,42.87,42.91,3500.0,36.8434,36.8434,36.7064,36.7407,3500.0
2014-10-21 13:30:00,42.91,43.16,42.9,43.08,4400.0,36.7407,36.9547,36.7321,36.8862,4400.0
2014-10-21 14:00:00,43.07,43.13,43.0,43.05,18500.0,36.8777,36.929,36.8177,36.8605,18500.0
2014-10-21 14:30:00,43.07,43.07,43.0,43.03,16000.0,36.8777,36.8777,36.8177,36.8434,16000.0
2014-10-21 15:00:00,43.01,43.04,43.0,43.02,6100.0,36.8263,36.852,36.8177,36.8349,6100.0
2014-10-21 15:30:00,43.03,43.09,43.0,43.09,42700.0,36.8434,36.8948,36.8177,36.8948,42700.0
2014-10-22 09:30:00,38.75,40.13,38.55,40.01,182600.0,33.1788,34.3604,33.0075,34.2576,182600.0
2014-10-22 10:00:00,40.03,40.96,39.95,40.47,60000.0,34.2747,35.071,34.2062,34.6515,60000.0
2014-10-22 10:30:00,40.46,40.78,40.24,40.39,51500.0,34.6429,34.9169,34.4546,34.583,51500.0
2014-10-22 11:00:00,40.4,40.56,40.18,40.28,31600.0,34.5915,34.7285,34.4032,34.4888,31600.0
2014-10-22 11:30:00,40.28,40.73,40.23,40.73,33000.0,34.4888,34.8741,34.446,34.8741,33000.0
2014-10-22 12:00:00,40.43,40.51,40.42,40.42,7200.0,34.6172,34.6857,34.6087,34.6087,7200.0
2014-10-22 12:30:00,40.43,40.46,40.13,40.13,10500.0,34.6172,34.6429,34.3604,34.3604,10500.0
2014-10-22 13:00:00,40.17,40.18,39.88,39.91,9500.0,34.3946,34.4032,34.1463,34.172,9500.0
2014-10-22 13:30:00,39.92,40.15,39.87,40.06,15500.0,34.1806,34.3775,34.1377,34.3004,15500.0
2014-10-22 14:00:00,40.07,40.1,39.98,39.98,9500.0,34.309,34.3347,34.2319,34.2319,9500.0
2014-10-22 14:30:00,39.96,40.26,39.86,40.22,62000.0,34.2148,34.4717,34.1292,34.4374,62000.0
2014-10-22 15:00:00,40.24,40.39,40.17,40.34,17000.0,34.4546,34.583,34.3946,34.5402,17000.0
2014-10-22 15:30:00,40.33,40.4,40.0,40.26,34700.0,34.5316,34.5915,34.2491,34.4717,34700.0
2014-10-23 09:30:00,40.75,40.76,40.15,40.25,6300.0,34.8912,34.8998,34.3775,34.4631,6300.0
2014-10-23 10:00:00,40.18,40.51,40.18,40.35,12700.0,34.4032,34.6857,34.4032,34.5487,12700.0
2014-10-23 10:30:00,40.36,40.6,40.36,40.57,4300.0,34.5573,34.7628,34.5573,34.7371,4300.0
2014-10-23 11:00:00,40.58,40.62,40.33,40.34,12700.0,34.7457,34.7799,34.5316,34.5402,12700.0
2014-10-23 11:30:00,40.35,40.59,40.35,40.59,8000.0,34.5487,34.7542,34.5487,34.7542,8000.0
2014-10-23 12:00:00,40.61,40.95,40.61,40.88,7400.0,34.7714,35.0625,34.7714,35.0025,7400.0
2014-10-23 12:30:00,40.85,40.9,40.76,40.88,6400.0,34.9769,35.0197,34.8998,35.0025,6400.0
2014-10-23 13:00:00,40.87,41.13,40.87,41.08,5900.0,34.994,35.2166,34.994,35.1738,5900.0
2014-10-23 13:30:00,41.09,41.29,41.09,41.11,5900.0,35.1823,35.3536,35.1823,35.1995,5900.0
2014-10-23 14:00:00,41.13,41.37,41.13,41.34,12100.0,35.2166,35.4221,35.2166,35.3964,12100.0
2014-10-23 14:30:00,41.34,41.59,41.34,41.42,17900.0,35.3964,35.6105,35.3964,35.4649,17900.0
2014-10-23 15:00:00,41.45,41.48,41.16,41.31,14100.0,35.4906,35.5163,35.2423,35.3707,14100.0
2014-10-23 15:30:00,41.29,41.45,41.23,41.29,21800.0,35.3536,35.4906,35.3022,35.3536,21800.0
2014-10-24 09:30:00,41.24,41.61,41.24,41.61,6000.0,35.3108,35.6276,35.3108,35.6276,6000.0
2014-10-24 10:00:00,41.68,41.68,41.18,41.28,4100.0,35.6875,35.6875,35.2594,35.345,4100.0
2014-10-24 10:30:00,41.27,41.49,41.26,41.49,3200.0,35.3365,35.5248,35.3279,35.5248,3200.0
2014-10-24 11:00:00,41.47,41.48,41.19,41.39,8500.0,35.5077,35.5163,35.268,35.4392,8500.0
2014-10-24 11:30:00,41.37,41.53,41.31,41.51,3100.0,35.4221,35.5591,35.3707,35.542,3100.0
2014-10-24 12:00:00,41.47,41.48,41.36,41.36,2700.0,35.5077,35.5163,35.4135,35.4135,2700.0
2014-10-24 12:30:00,41.37,41.4,41.21,41.23,4100.0,35.4221,35.4478,35.2851,35.3022,4100.0
2014-10-24 13:00:00,41.23,41.24,41.11,41.15,5100.0,35.3022,35.3108,35.1995,35.2337,5100.0
2014-10-24 13:30:00,41.12,41.17,41.07,41.07,3600.0,35.208,35.2508,35.1652,35.1652,3600.0
2014-10-24 14:00:00,41.06,41.27,40.99,41.0,19800.0,35.1567,35.3365,35.0967,35.1053,19800.0
2014-10-24 14:30:00,41.02,41.1,40.84,40.93,20800.0,35.1224,35.1909,34.9683,35.0453,20800.0
2014-10-24 15:00:00,41.01,41.03,40.85,41.01,21500.0,35.1138,35.131,34.9769,35.1138,21500.0
2014-10-24 15:30:00,41.03,41.15,40.94,40.94,43000.0,35.131,35.2337,35.0539,35.0539,43000.0
2014-10-27 09:30:00,40.62,40.62,40.34,40.34,7300.0,34.7799,34.7799,34.5402,34.5402,7300.0
2014-10-27 10:00:00,40.35,40.52,40.19,40.36,4300.0,34.5487,34.6943,34.4117,34.5573,4300.0
2014-10-27 10:30:00,40.29,40.43,40.16,40.36,4300.0,34.4974,34.6172,34.3861,34.5573,4300.0
2014-10-27 11:00:00,40.41,40.58,40.39,40.47,4100.0,34.6001,34.7457,34.583,34.6515,4100.0
2014-10-27 11:30:00,40.47,40.47,40.25,40.29,4300.0,34.6515,34.6515,34.4631,34.4974,4300.0
2014-10-27 12:00:00,40.31,40.43,40.26,40.29,3000.0,34.5145,34.6172,34.4717,34.4974,3000.0
2014-10-27 12:30:00,40.3,40.51,40.3,40.51,4900.0,34.5059,34.6857,34.5059,34.6857,4900.0
2014-10-27 13:00:00,40.52,40.66,40.52,40.52,2200.0,34.6943,34.8142,34.6943,34.6943,2200.0
2014-10-27 13:30:00,40.54,40.6,40.45,40.54,3900.0,34.7114,34.7628,34.6344,34.7114,3900.0
2014-10-27 14:00:00,40.53,40.6,40.5,40.54,2800.0,34.7029,34.7628,34.6772,34.7114,2800.0
2014-10-27 14:30:00,40.53,40.6,40.53,40.57,4400.0,34.7029,34.7628,34.7029,34.7371,4400.0
2014-10-27 15:00:00,40.6,40.71,40.6,40.71,4200.0,34.7628,34.857,34.7628,34.857,4200.0
2014-10-27 15:30:00,40.67,40.84,40.67,40.81,12600.0,34.8227,34.9683,34.8227,34.9426,12600.0
2014-10-28 09:30:00,41.12,41.66,41.12,41.64,22900.0,35.208,35.6704,35.208,35.6533,22900.0
2014-10-28 10:00:00,41.64,41.93,41.64,41.7,1600.0,35.6533,35.9016,35.6533,35.7046,1600.0
2014-10-28 10:30:00,41.79,41.93,41.69,41.69,900.0,35.7817,35.9016,35.6961,35.6961,900.0
2014-10-28 11:00:00,41.71,41.73,41.66,41.68,700.0,35.7132,35.7303,35.6704,35.6875,700.0
2014-10-28 11:30:00,41.62,41.62,41.41,41.42,1000.0,35.6361,35.6361,35.4563,35.4649,1000.0
2014-10-28 12:00:00,41.37,41.55,41.36,41.44,2000.0,35.4221,35.5762,35.4135,35.482,2000.0
2014-10-28 12:30:00,41.45,41.58,41.41,41.44,2200.0,35.4906,35.6019,35.4563,35.482,2200.0
2014-10-28 13:00:00,41.53,41.56,41.45,41.56,1900.0,35.5591,35.5848,35.4906,35.5848,1900.0
2014-10-28 13:30:00,41.55,41.55,41.47,41.51,2400.0,35.5762,35.5762,35.5077,35.542,2400.0
2014-10-28 14:00:00,41.53,41.63,41.49,41.63,3500.0,35.5591,35.6447,35.5248,35.6447,3500.0
2014-10-28 14:30:00,41.61,41.63,41.57,41.58,2300.0,35.6276,35.6447,35.5933,35.6019,2300.0
2014-10-28 15:00:00,41.57,41.72,41.57,41.71,5200.0,35.5933,35.7218,35.5933,35.7132,5200.0
2014-10-28 15:30:00,41.69,41.93,41.68,41.93,14800.0,35.6961,35.9016,35.6875,35.9016,14800.0
2014-10-29 09:30:00,41.68,42.21,41.44,42.18,19400.0,35.6875,36.1413,35.482,36.1156,19400.0
2014-10-29 10:00:00,42.18,42.18,41.83,41.83,3400.0,36.1156,36.1156,35.816,35.816,3400.0
2014-10-29 10:30:00,41.86,41.86,41.74,41.75,3600.0,35.8416,35.8416,35.7389,35.7475,3600.0
2014-10-29 11:00:00,41.89,42.04,41.86,41.95,1800.0,35.8673,35.9958,35.8416,35.9187,1800.0
2014-10-29 11:30:00,41.87,41.99,41.87,41.91,2600.0,35.8502,35.9529,35.8502,35.8845,2600.0
2014-10-29 12:00:00,41.92,42.01,41.88,41.93,3800.0,35.893,35.9701,35.8588,35.9016,3800.0
2014-10-29 12:30:00,41.85,41.93,41.84,41.88,1200.0,35.8331,35.9016,35.8245,35.8588,1200.0
2014-10-29 13:00:00,41.99,42.08,41.97,42.06,3100.0,35.9529,36.03,35.9358,36.0129,3100.0
2014-10-29 13:30:00,42.06,42.11,42.05,42.05,1600.0,36.0129,36.0557,36.0043,36.0043,1600.0
2014-10-29 14:00:00,42.06,42.36,42.05,42.35,5000.0,36.0129,36.2698,36.0043,36.2612,5000.0
2014-10-29 14:30:00,42.45,42.51,42.35,42.44,11100.0,36.3468,36.3982,36.2612,36.3383,11100.0
2014-10-29 15:00:00,42.42,42.44,42.23,42.35,9700.0,36.3211,36.3383,36.1584,36.2612,9700.0
2014-10-29 15:30:00,42.35,42.53,42.35,42.53,19800.0,36.2612,36.4153,36.2612,36.4153,19800.0
2014-10-30 09:30:00,40.95,41.5,39.93,40.06,32000.0,35.0625,35.5334,34.1891,34.3004,32000.0
2014-10-30 10:00:00,40.01,40.43,39.99,40.25,33100.0,34.2576,34.6172,34.2405,34.4631,33100.0
2014-10-30 10:30:00,40.34,40.75,40.27,40.7,9300.0,34.5402,34.8912,34.4802,34.8484,9300.0
2014-10-30 11:00:00,40.76,40.9,40.66,40.69,7300.0,34.8998,35.0197,34.8142,34.8399,7300.0
2014-10-30 11:30:00,40.68,40.76,40.59,40.62,3400.0,34.8313,34.8998,34.7542,34.7799,3400.0
2014-10-30 12:00:00,40.64,40.81,40.59,40.77,3600.0,34.797,34.9426,34.7542,34.9084,3600.0
2014-10-30 12:30:00,40.76,40.83,40.74,40.77,1700.0,34.8998,34.9597,34.8827,34.9084,1700.0
2014-10-30 13:00:00,40.78,40.88,40.76,40.85,2400.0,34.9169,35.0025,34.8998,34.9769,2400.0
2014-10-30 13:30:00,40.88,40.9,40.83,40.85,1900.0,35.0025,35.0197,34.9597,34.9769,1900.0
2014-10-30 14:00:00,40.84,41.08,40.84,40.93,2700.0,34.9683,35.1738,34.9683,35.0453,2700.0
2014-10-30 14:30:00,40.95,41.03,40.8,40.82,7300.0,35.0625,35.131,34.934,34.9512,7300.0
2014-10-30 15:00:00,40.85,41.02,40.85,40.87,19100.0,34.9769,35.1224,34.9769,34.994,19100.0
2014-10-30 15:30:00,40.88,41.1,40.8,41.1,31500.0,35.0025,35.1909,34.934,35.1909,31500.0
2014-10-31 09:30:00,41.76,42.49,41.66,41.8,53200.0,35.756,36.3811,35.6704,35.7903,53200.0
2014-10-31 10:00:00,41.86,42.05,41.83,42.02,25600.0,35.8416,36.0043,35.816,35.9786,25600.0
2014-10-31 10:30:00,42.05,42.13,41.91,42.0,16900.0,36.0043,36.0728,35.8845,35.9615,16900.0
2014-10-31 11:00:00,41.96,42.01,41.8,41.8,9100.0,35.9273,35.9701,35.7903,35.7903,9100.0
2014-10-31 11:30:00,41.81,42.02,41.71,41.79,9000.0,35.7988,35.9786,35.7132,35.7817,9000.0
2014-10-31 12:00:00,41.78,41.78,41.57,41.57,7200.0,35.7731,35.7731,35.5933,35.5933,7200.0
2014-10-31 12:30:00,41.58,41.64,41.52,41.52,2000.0,35.6019,35.6533,35.5505,35.5505,2000.0
2014-10-31 13:00:00,41.53,41.56,41.38,41.38,7300.0,35.5591,35.5848,35.4307,35.4307,7300.0
2014-10-31 13:30:00,41.42,41.49,41.33,41.33,6100.0,35.4649,35.5248,35.3878,35.3878,6100.0
2014-10-31 14:00:00,41.34,41.34,41.15,41.28,19900.0,35.3964,35.3964,35.2337,35.345,19900.0
2014-10-31 14:30:00,41.27,41.32,41.13,41.3,30300.0,35.3365,35.3793,35.2166,35.3622,30300.0
2014-10-31 15:00:00,41.29,41.66,41.24,41.66,26700.0,35.3536,35.6704,35.3108,35.6704,26700.0
2014-10-31 15:30:00,41.65,41.66,41.31,41.41,41700.0,35.6618,35.6704,35.3707,35.4563,41700.0
2014-11-03 09:30:00,41.78,41.85,41.42,41.81,28800.0,35.7731,35.8331,35.4649,35.7988,28800.0
2014-11-03 10:00:00,41.85,41.88,41.7,41.76,9700.0,35.8331,35.8588,35.7046,35.756,9700.0
2014-11-03 10:30:00,41.78,41.84,41.7,41.82,10100.0,35.7731,35.8245,35.7046,35.8074,10100.0
2014-11-03 11:00:00,41.81,41.9,41.77,41.85,16500.0,35.7988,35.8759,35.7646,35.8331,16500.0
2014-11-03 11:30:00,41.94,42.02,41.91,41.95,9700.0,35.9101,35.9786,35.8845,35.9187,9700.0
2014-11-03 12:00:00,41.98,41.99,41.87,41.96,3800.0,35.9444,35.9529,35.8502,35.9273,3800.0
2014-11-03 12:30:00,41.97,42.05,41.91,42.04,10500.0,35.9358,36.0043,35.8845,35.9958,10500.0
2014-11-03 13:00:00,42.04,42.1,41.92,42.09,8200.0,35.9958,36.0471,35.893,36.0386,8200.0
2014-11-03 13:30:00,42.1,42.1,41.92,41.98,10700.0,36.0471,36.0471,35.893,35.9444,10700.0
2014-11-03 14:00:00,41.96,41.96,41.68,41.68,10200.0,35.9273,35.9273,35.6875,35.6875,10200.0
2014-11-03 14:30:00,41.68,41.68,41.54,41.56,15400.0,35.6875,35.6875,35.5676,35.5848,15400.0
2014-11-03 15:00:00,41.56,41.63,41.49,41.51,23600.0,35.5848,35.6447,35.5248,35.542,23600.0
2014-11-03 15:30:00,41.51,41.58,41.35,41.36,28200.0,35.542,35.6019,35.405,35.4135,28200.0
2014-11-04 09:30:00,41.35,41.61,41.11,41.39,45700.0,35.405,35.6276,35.1995,35.4392,45700.0
2014-11-04 10:00:00,41.42,41.67,41.38,41.38,10300.0,35.4649,35.679,35.4307,35.4307,10300.0
2014-11-04 10:30:00,41.4,41.44,41.27,41.3,8400.0,35.4478,35.482,35.3365,35.3622,8400.0
2014-11-04 11:00:00,41.27,41.41,41.17,41.41,5700.0,35.3365,35.4563,35.2508,35.4563,5700.0
2014-11-04 11:30:00,41.4,41.49,41.34,41.49,13000.0,35.4478,35.5248,35.3964,35.5248,13000.0
2014-11-04 12:00:00,41.52,41.65,41.52,41.65,5500.0,35.5505,35.6618,35.5505,35.6618,5500.0
2014-11-04 12:30:00,41.63,41.68,41.54,41.67,3700.0,35.6447,35.6875,35.5676,35.679,3700.0
2014-11-04 13:00:00,41.65,41.7,41.65,41.69,3700.0,35.6618,35.7046,35.6618,35.6961,3700.0
2014-11-04 13:30:00,41.68,41.81,41.66,41.81,4700.0,35.6875,35.7988,35.6704,35.7988,4700.0
2014-11-04 14:00:00,41.78,41.8,41.67,41.67,5800.0,35.7731,35.7903,35.679,35.679,5800.0
2014-11-04 14:30:00,41.67,41.72,41.03,41.46,47500.0,35.679,35.7218,35.131,35.4991,47500.0
2014-11-04 15:00:00,41.46,41.65,41.44,41.57,10400.0,35.4991,35.6618,35.482,35.5933,10400.0
2014-11-04 15:30:00,41.59,41.66,41.57,41.6,15800.0,35.6105,35.6704,35.5933,35.619,15800.0
2014-11-05 09:30:00,41.94,42.03,41.6,41.8,5400.0,35.9101,35.9872,35.619,35.7903,5400.0
2014-11-05 10:00:00,41.79,42.01,41.71,42.01,4100.0,35.7817,35.9701,35.7132,35.9701,4100.0
2014-11-05 10:30:00,41.99,42.03,41.91,42.0,5900.0,35.9529,35.9872,35.8845,35.9615,5900.0
2014-11-05 11:00:00,41.98,42.01,41.9,42.0,4500.0,35.9444,35.9701,35.8759,35.9615,4500.0
2014-11-05 11:30:00,41.99,42.1,41.94,42.1,9500.0,35.9529,36.0471,35.9101,36.0471,9500.0
2014-11-05 12:00:00,42.11,42.18,42.01,42.03,5900.0,36.0557,36.1156,35.9701,35.9872,5900.0
2014-11-05 12:30:00,42.04,42.12,41.96,42.1,9300.0,35.9958,36.0643,35.9273,36.0471,9300.0
2014-11-05 13:00:00,42.11,42.16,41.98,42.02,6100.0,36.0557,36.0985,35.9444,35.9786,6100.0
2014-11-05 13:30:00,42.02,42.06,41.96,41.97,4400.0,35.9786,36.0129,35.9273,35.9358,4400.0
2014-11-05 14:00:00,41.97,42.0,41.94,41.99,1900.0,35.9358,35.9615,35.9101,35.9529,1900.0
2014-11-05 14:30:00,41.97,42.06,41.97,42.06,3600.0,35.9358,36.0129,35.9358,36.0129,3600.0
2014-11-05 15:00:00,42.07,42.08,42.0,42.06,5000.0,36.0214,36.03,35.9615,36.0129,5000.0
2014-11-05 15:30:00,42.04,42.21,42.04,42.18,21600.0,35.9958,36.1413,35.9958,36.1156,21600.0
2014-11-06 09:30:00,42.09,42.57,42.06,42.4,94800.0,36.2439,36.6573,36.2181,36.5109,94800.0
2014-11-06 10:00:00,42.38,42.43,42.13,42.18,8200.0,36.4936,36.5367,36.2784,36.3214,8200.0
2014-11-06 10:30:00,42.18,42.18,41.97,42.03,3400.0,36.3214,36.3214,36.1406,36.1923,3400.0
2014-11-06 11:00:00,42.02,42.06,41.9,41.92,3900.0,36.1836,36.2181,36.0803,36.0975,3900.0
2014-11-06 11:30:00,41.9,42.1,41.9,42.1,2500.0,36.0803,36.2525,36.0803,36.2525,2500.0
2014-11-06 12:00:00,41.98,42.14,41.98,42.11,1300.0,36.1492,36.287,36.1492,36.2611,1300.0
2014-11-06 12:30:00,42.07,42.13,41.99,42.07,2300.0,36.2267,36.2784,36.1578,36.2267,2300.0
2014-11-06 13:00:00,42.1,42.13,42.01,42.06,3900.0,36.2525,36.2784,36.175,36.2181,3900.0
2014-11-06 13:30:00,42.09,42.19,42.07,42.19,4600.0,36.2439,36.33,36.2267,36.33,4600.0
2014-11-06 14:00:00,42.19,42.19,42.01,42.07,3900.0,36.33,36.33,36.175,36.2267,3900.0
2014-11-06 14:30:00,42.03,42.07,41.99,42.07,3600.0,36.1923,36.2267,36.1578,36.2267,3600.0
2014-11-06 15:00:00,42.07,42.07,41.98,42.06,6200.0,36.2267,36.2267,36.1492,36.2181,6200.0
2014-11-06 15:30:00,42.07,42.17,41.98,42.1,12300.0,36.2267,36.3128,36.1492,36.2525,12300.0
2014-11-07 09:30:00,41.99,42.04,41.74,41.93,19800.0,36.1578,36.2009,35.9425,36.1061,19800.0
2014-11-07 10:00:00,41.81,42.13,41.81,42.13,5800.0,36.0028,36.2784,36.0028,36.2784,5800.0
2014-11-07 10:30:00,42.15,42.26,42.08,42.26,7500.0,36.2956,36.3903,36.2353,36.3903,7500.0
2014-11-07 11:00:00,42.27,42.28,42.11,42.25,4500.0,36.3989,36.4075,36.2611,36.3817,4500.0
2014-11-07 11:30:00,42.26,42.32,42.21,42.28,2500.0,36.3903,36.442,36.3473,36.4075,2500.0
2014-11-07 12:00:00,42.26,42.29,42.2,42.26,5000.0,36.3903,36.4161,36.3386,36.3903,5000.0
2014-11-07 12:30:00,42.27,42.27,42.18,42.18,1800.0,36.3989,36.3989,36.3214,36.3214,1800.0
2014-11-07 13:00:00,42.19,42.27,42.18,42.24,1500.0,36.33,36.3989,36.3214,36.3731,1500.0
2014-11-07 13:30:00,42.24,42.3,42.17,42.19,2200.0,36.3731,36.4248,36.3128,36.33,2200.0
2014-11-07 14:00:00,42.17,42.17,42.01,42.04,2000.0,36.3128,36.3128,36.175,36.2009,2000.0
2014-11-07 14:30:00,42.04,42.09,41.91,41.91,3200.0,36.2009,36.2439,36.0889,36.0889,3200.0
2014-11-07 15:00:00,41.88,42.01,41.88,41.99,6600.0,36.0631,36.175,36.0631,36.1578,6600.0
2014-11-07 15:30:00,41.99,42.06,41.96,42.05,31800.0,36.1578,36.2181,36.132,36.2095,31800.0
2014-11-10 09:30:00,42.37,42.51,42.12,42.49,7200.0,36.485,36.6056,36.2698,36.5884,7200.0
2014-11-10 10:00:00,42.47,42.51,42.11,42.12,2300.0,36.5711,36.6056,36.2611,36.2698,2300.0
2014-11-10 10:30:00,42.12,42.4,42.11,42.4,3500.0,36.2698,36.5109,36.2611,36.5109,3500.0
2014-11-10 11:00:00,42.36,42.36,42.14,42.15,900.0,36.4764,36.4764,36.287,36.2956,900.0
2014-11-10 11:30:00,42.2,42.22,42.16,42.2,1000.0,36.3386,36.3559,36.3042,36.3386,1000.0
2014-11-10 12:00:00,42.2,42.2,42.11,42.11,600.0,36.3386,36.3386,36.2611,36.2611,600.0
2014-11-10 12:30:00,42.12,42.12,42.07,42.1,1100.0,36.2698,36.2698,36.2267,36.2525,1100.0
2014-11-10 13:00:00,42.09,42.17,42.09,42.12,2600.0,36.2439,36.3128,36.2439,36.2698,2600.0
2014-11-10 13:30:00,42.12,42.15,42.12,42.15,300.0,36.2698,36.2956,36.2698,36.2956,300.0
2014-11-10 14:00:00,42.06,42.09,42.04,42.08,1400.0,36.2181,36.2439,36.2009,36.2353,1400.0
2014-11-10 14:30:00,42.05,42.11,42.04,42.11,1600.0,36.2095,36.2611,36.2009,36.2611,1600.0
2014-11-10 15:00:00,42.09,42.25,42.09,42.21,4400.0,36.2439,36.3817,36.2439,36.3473,4400.0
2014-11-10 15:30:00,42.2,42.35,42.2,42.33,8000.0,36.3386,36.4678,36.3386,36.4506,8000.0
2014-11-11 09:30:00,42.25,43.3,42.25,43.07,81300.0,36.3817,37.2859,36.3817,37.0878,81300.0
2014-11-11 10:00:00,42.9,43.02,42.7,42.96,32200.0,36.9414,37.0447,36.7692,36.9931,32200.0
2014-11-11 10:30:00,42.98,43.11,42.7,42.76,16700.0,37.0103,37.1222,36.7692,36.8209,16700.0
2014-11-11 11:00:00,42.74,42.76,42.71,42.75,2000.0,36.8036,36.8209,36.7778,36.8122,2000.0
2014-11-11 11:30:00,42.76,43.09,42.71,43.03,4900.0,36.8209,37.105,36.7778,37.0534,4900.0
2014-11-11 12:00:00,43.02,43.02,42.96,42.98,2600.0,37.0447,37.0447,36.9931,37.0103,2600.0
2014-11-11 12:30:00,42.99,43.01,42.91,42.91,1000.0,37.0189,37.0361,36.95,36.95,1000.0
2014-11-11 13:00:00,42.9,42.9,42.75,42.85,1200.0,36.9414,36.9414,36.8122,36.8984,1200.0
2014-11-11 13:30:00,42.86,42.86,42.69,42.75,2000.0,36.907,36.907,36.7606,36.8122,2000.0
2014-11-11 14:00:00,42.72,42.75,42.69,42.75,1800.0,36.7864,36.8122,36.7606,36.8122,1800.0
2014-11-11 14:30:00,42.67,42.69,42.6,42.62,2200.0,36.7434,36.7606,36.6831,36.7003,2200.0
2014-11-11 15:00:00,42.64,42.84,42.64,42.67,3900.0,36.7175,36.8897,36.7175,36.7434,3900.0
2014-11-11 15:30:00,42.69,42.89,42.68,42.87,18800.0,36.7606,36.9328,36.752,36.9156,18800.0
2014-11-12 09:30:00,42.54,43.13,42.53,42.77,13100.0,36.6314,37.1395,36.6228,36.8295,13100.0
2014-11-12 10:00:00,42.76,42.9,42.7,42.7,2700.0,36.8209,36.9414,36.7692,36.7692,2700.0
2014-11-12 10:30:00,42.61,42.79,42.55,42.73,5000.0,36.6917,36.8467,36.64,36.795,5000.0
2014-11-12 11:00:00,42.72,42.91,42.66,42.87,6400.0,36.7864,36.95,36.7347,36.9156,6400.0
2014-11-12 11:30:00,42.87,42.94,42.82,42.88,4700.0,36.9156,36.9759,36.8725,36.9242,4700.0
2014-11-12 12:00:00,42.81,42.93,42.81,42.87,2500.0,36.8639,36.9672,36.8639,36.9156,2500.0
2014-11-12 12:30:00,42.89,42.94,42.84,42.92,2200.0,36.9328,36.9759,36.8897,36.9586,2200.0
2014-11-12 13:00:00,42.89,42.93,42.82,42.85,1900.0,36.9328,36.9672,36.8725,36.8984,1900.0
2014-11-12 13:30:00,42.89,42.96,42.89,42.9,2000.0,36.9328,36.9931,36.9328,36.9414,2000.0
2014-11-12 14:00:00,42.91,42.96,42.85,42.96,3100.0,36.95,36.9931,36.8984,36.9931,3100.0
2014-11-12 14:30:00,42.96,42.96,42.78,42.81,4400.0,36.9931,36.9931,36.8381,36.8639,4400.0
2014-11-12 15:00:00,42.8,42.9,42.77,42.84,6400.0,36.8553,36.9414,36.8295,36.8897,6400.0
2014-11-12 15:30:00,42.85,42.87,42.76,42.8,10000.0,36.8984,36.9156,36.8209,36.8553,10000.0
2014-11-13 09:30:00,42.74,43.75,42.74,43.61,50900.0,36.8036,37.6734,36.8036,37.5528,50900.0
2014-11-13 10:00:00,43.6,43.67,43.5,43.55,4900.0,37.5442,37.6045,37.4581,37.5011,4900.0
2014-11-13 10:30:00,43.6,43.65,43.58,43.64,4300.0,37.5442,37.5872,37.527,37.5786,4300.0
2014-11-13 11:00:00,43.63,43.67,43.55,43.59,7300.0,37.57,37.6045,37.5011,37.5356,7300.0
2014-11-13 11:30:00,43.6,43.81,43.4,43.4,18300.0,37.5442,37.725,37.372,37.372,18300.0
2014-11-13 12:00:00,43.37,43.43,43.29,43.38,6800.0,37.3461,37.3978,37.2772,37.3547,6800.0
2014-11-13 12:30:00,43.35,43.42,43.19,43.19,8600.0,37.3289,37.3892,37.1911,37.1911,8600.0
2014-11-13 13:00:00,43.25,43.29,43.12,43.14,21800.0,37.2428,37.2772,37.1309,37.1481,21800.0
2014-11-13 13:30:00,43.14,43.17,43.09,43.13,14200.0,37.1481,37.1739,37.105,37.1395,14200.0
2014-11-13 14:00:00,43.11,43.13,43.03,43.1,7100.0,37.1222,37.1395,37.0534,37.1136,7100.0
2014-11-13 14:30:00,43.13,43.32,43.09,43.24,12500.0,37.1395,37.3031,37.105,37.2342,12500.0
2014-11-13 15:00:00,43.23,43.25,43.13,43.13,7800.0,37.2256,37.2428,37.1395,37.1395,7800.0
2014-11-13 15:30:00,43.12,43.4,43.12,43.23,16800.0,37.1309,37.372,37.1309,37.2256,16800.0
2014-11-14 09:30:00,43.07,43.56,43.07,43.35,9800.0,37.0878,37.5097,37.0878,37.3289,9800.0
2014-11-14 10:00:00,43.34,43.49,43.33,43.41,14400.0,37.3203,37.4495,37.3117,37.3806,14400.0
2014-11-14 10:30:00,43.39,43.44,43.31,43.35,5300.0,37.3634,37.4064,37.2945,37.3289,5300.0
2014-11-14 11:00:00,43.32,43.36,43.28,43.33,4300.0,37.3031,37.3375,37.2686,37.3117,4300.0
2014-11-14 11:30:00,43.37,43.37,43.26,43.3,2500.0,37.3461,37.3461,37.2514,37.2859,2500.0
2014-11-14 12:00:00,43.3,43.33,43.24,43.26,2300.0,37.2859,37.3117,37.2342,37.2514,2300.0
2014-11-14 12:30:00,43.26,43.35,43.26,43.28,2300.0,37.2514,37.3289,37.2514,37.2686,2300.0
2014-11-14 13:00:00,43.27,43.33,43.27,43.29,2000.0,37.26,37.3117,37.26,37.2772,2000.0
2014-11-14 13:30:00,43.3,43.3,43.24,43.27,3600.0,37.2859,37.2859,37.2342,37.26,3600.0
2014-11-14 14:00:00,43.23,43.33,43.23,43.28,4400.0,37.2256,37.3117,37.2256,37.2686,4400.0
2014-11-14 14:30:00,43.29,43.32,43.26,43.31,4300.0,37.2772,37.3031,37.2514,37.2945,4300.0
2014-11-14 15:00:00,43.29,43.31,43.23,43.23,8300.0,37.2772,37.2945,37.2256,37.2256,8300.0
2014-11-14 15:30:00,43.25,43.32,43.24,43.28,12000.0,37.2428,37.3031,37.2342,37.2686,12000.0
2014-11-17 09:30:00,42.92,43.77,42.92,43.47,41400.0,36.9586,37.6906,36.9586,37.4322,41400.0
2014-11-17 10:00:00,43.47,43.56,43.24,43.39,23300.0,37.4322,37.5097,37.2342,37.3634,23300.0
2014-11-17 10:30:00,43.34,43.48,43.16,43.17,9800.0,37.3203,37.4409,37.1653,37.1739,9800.0
2014-11-17 11:00:00,43.18,43.18,42.9,42.9,4700.0,37.1825,37.1825,36.9414,36.9414,4700.0
2014-11-17 11:30:00,42.88,43.05,42.88,42.9,3900.0,36.9242,37.0706,36.9242,36.9414,3900.0
2014-11-17 12:00:00,42.95,42.95,42.85,42.95,1900.0,36.9845,36.9845,36.8984,36.9845,1900.0
2014-11-17 12:30:00,42.97,43.03,42.92,42.95,4400.0,37.0017,37.0534,36.9586,36.9845,4400.0
2014-11-17 13:00:00,42.93,43.1,42.93,43.02,4700.0,36.9672,37.1136,36.9672,37.0447,4700.0
2014-11-17 13:30:00,43.04,43.06,42.9,42.94,3700.0,37.062,37.0792,36.9414,36.9759,3700.0
2014-11-17 14:00:00,42.92,42.93,42.82,42.91,4200.0,36.9586,36.9672,36.8725,36.95,4200.0
2014-11-17 14:30:00,42.93,42.95,42.9,42.92,3600.0,36.9672,36.9845,36.9414,36.9586,3600.0
2014-11-17 15:00:00,42.9,43.08,42.85,43.03,12700.0,36.9414,37.0964,36.8984,37.0534,12700.0
2014-11-17 15:30:00,43.05,43.13,42.96,43.0,17700.0,37.0706,37.1395,36.9931,37.0275,17700.0
2014-11-18 09:30:00,42.97,43.34,42.97,43.24,3100.0,37.0017,37.3203,37.0017,37.2342,3100.0
2014-11-18 10:00:00,43.2,43.22,43.1,43.1,3200.0,37.1997,37.217,37.1136,37.1136,3200.0
2014-11-18 10:30:00,43.08,43.09,42.81,42.85,3400.0,37.0964,37.105,36.8639,36.8984,3400.0
2014-11-18 11:00:00,42.84,42.84,42.64,42.64,3700.0,36.8897,36.8897,36.7175,36.7175,3700.0
2014-11-18 11:30:00,42.63,42.8,42.63,42.74,3000.0,36.7089,36.8553,36.7089,36.8036,3000.0
2014-11-18 12:00:00,42.74,42.82,42.69,42.76,2700.0,36.8036,36.8725,36.7606,36.8209,2700.0
2014-11-18 12:30:00,42.78,42.84,42.76,42.84,7500.0,36.8381,36.8897,36.8209,36.8897,7500.0
2014-11-18 13:00:00,42.85,42.94,42.85,42.92,2300.0,36.8984,36.9759,36.8984,36.9586,2300.0
2014-11-18 13:30:00,42.92,42.95,42.9,42.93,2200.0,36.9586,36.9845,36.9414,36.9672,2200.0
2014-11-18 14:00:00,42.95,43.0,42.92,42.92,2900.0,36.9845,37.0275,36.9586,36.9586,2900.0
2014-11-18 14:30:00,42.91,42.92,42.82,42.83,3500.0,36.95,36.9586,36.8725,36.8811,3500.0
2014-11-18 15:00:00,42.82,42.84,42.75,42.77,5200.0,36.8725,36.8897,36.8122,36.8295,5200.0
2014-11-18 15:30:00,42.77,42.78,42.62,42.64,13200.0,36.8295,36.8381,36.7003,36.7175,13200.0
2014-11-19 10:00:00,42.25,42.33,42.25,42.33,400.0,36.3817,36.4506,36.3817,36.4506,400.0
2014-11-19 10:30:00,42.24,42.24,42.01,42.08,1800.0,36.3731,36.3731,36.175,36.2353,1800.0
2014-11-19 11:00:00,41.96,42.08,41.96,42.02,1000.0,36.132,36.2353,36.132,36.1836,1000.0
2014-11-19 11:30:00,41.99,42.08,41.99,42.07,3700.0,36.1578,36.2353,36.1578,36.2267,3700.0
2014-11-19 12:00:00,42.07,42.08,42.03,42.08,2900.0,36.2267,36.2353,36.1923,36.2353,2900.0
2014-11-19 12:30:00,42.08,42.08,42.04,42.07,3800.0,36.2353,36.2353,36.2009,36.2267,3800.0
2014-11-19 13:00:00,42.07,42.08,42.03,42.03,1400.0,36.2267,36.2353,36.1923,36.1923,1400.0
2014-11-19 13:30:00,42.03,42.08,42.01,42.04,3900.0,36.1923,36.2353,36.175,36.2009,3900.0
2014-11-19 14:00:00,42.06,42.1,42.0,42.05,2400.0,36.2181,36.2525,36.1664,36.2095,2400.0
2014-11-19 14:30:00,42.03,42.17,42.0,42.17,3800.0,36.1923,36.3128,36.1664,36.3128,3800.0
2014-11-19 15:00:00,42.16,42.18,42.06,42.09,3300.0,36.3042,36.3214,36.2181,36.2439,3300.0
2014-11-19 15:30:00,42.08,42.19,42.05,42.1,9000.0,36.2353,36.33,36.2095,36.2525,9000.0
2014-11-20 09:30:00,41.74,41.8,41.73,41.8,400.0,35.9425,35.9942,35.9339,35.9942,400.0
2014-11-20 10:00:00,41.84,42.03,41.84,42.03,2200.0,36.0286,36.1923,36.0286,36.1923,2200.0
2014-11-20 10:30:00,42.04,42.11,41.99,42.0,1800.0,36.2009,36.2611,36.1578,36.1664,1800.0
2014-11-20 11:00:00,42.01,42.03,41.99,42.02,1300.0,36.175,36.1923,36.1578,36.1836,1300.0
2014-11-20 11:30:00,42.06,42.17,42.06,42.17,1000.0,36.2181,36.3128,36.2181,36.3128,1000.0
2014-11-20 12:00:00,42.16,42.16,42.04,42.11,900.0,36.3042,36.3042,36.2009,36.2611,900.0
2014-11-20 12:30:00,42.08,42.08,42.02,42.02,600.0,36.2353,36.2353,36.1836,36.1836,600.0
2014-11-20 13:00:00,42.02,42.02,41.91,41.91,300.0,36.1836,36.1836,36.0889,36.0889,300.0
2014-11-20 13:30:00,41.9,41.97,41.87,41.96,1500.0,36.0803,36.1406,36.0545,36.132,1500.0
2014-11-20 14:00:00,41.99,42.21,41.99,42.21,2100.0,36.1578,36.3473,36.1578,36.3473,2100.0
2014-11-20 14:30:00,42.23,42.23,42.19,42.19,900.0,36.3645,36.3645,36.33,36.33,900.0
2014-11-20 15:00:00,42.17,42.17,42.13,42.15,1100.0,36.3128,36.3128,36.2784,36.2956,1100.0
2014-11-20 15:30:00,42.14,42.21,42.11,42.19,4400.0,36.287,36.3473,36.2611,36.33,4400.0
2014-11-21 09:30:00,42.54,42.54,42.32,42.5,2800.0,36.6314,36.6314,36.442,36.597,2800.0
2014-11-21 10:00:00,42.5,42.67,42.35,42.35,33700.0,36.597,36.7434,36.4678,36.4678,33700.0
2014-11-21 10:30:00,42.34,42.36,42.26,42.27,2000.0,36.4592,36.4764,36.3903,36.3989,2000.0
2014-11-21 11:00:00,42.25,42.26,42.05,42.07,4700.0,36.3817,36.3903,36.2095,36.2267,4700.0
2014-11-21 11:30:00,42.09,42.26,42.03,42.06,4800.0,36.2439,36.3903,36.1923,36.2181,4800.0
2014-11-21 12:00:00,42.03,42.04,41.91,41.95,3700.0,36.1923,36.2009,36.0889,36.1234,3700.0
2014-11-21 12:30:00,41.94,41.97,41.85,41.87,3500.0,36.1148,36.1406,36.0373,36.0545,3500.0
2014-11-21 13:00:00,41.85,41.87,41.71,41.71,3600.0,36.0373,36.0545,35.9167,35.9167,3600.0
2014-11-21 13:30:00,41.69,41.78,41.69,41.76,2400.0,35.8995,35.977,35.8995,35.9598,2400.0
2014-11-21 14:00:00,41.75,41.91,41.72,41.73,8500.0,35.9511,36.0889,35.9253,35.9339,8500.0
2014-11-21 14:30:00,41.68,41.84,41.68,41.79,4500.0,35.8909,36.0286,35.8909,35.9856,4500.0
2014-11-21 15:00:00,41.85,41.85,41.77,41.79,4800.0,36.0373,36.0373,35.9684,35.9856,4800.0
2014-11-21 15:30:00,41.8,41.93,41.8,41.93,8600.0,35.9942,36.1061,35.9942,36.1061,8600.0
2014-11-24 09:30:00,42.22,42.22,42.1,42.1,2200.0,36.3559,36.3559,36.2525,36.2525,2200.0
2014-11-24 10:00:00,42.14,42.36,42.14,42.18,6400.0,36.287,36.4764,36.287,36.3214,6400.0
2014-11-24 10:30:00,42.2,42.24,42.09,42.12,2700.0,36.3386,36.3731,36.2439,36.2698,2700.0
2014-11-24 11:00:00,42.09,42.09,42.01,42.02,1800.0,36.2439,36.2439,36.175,36.1836,1800.0
2014-11-24 11:30:00,42.05,42.06,41.99,42.06,2000.0,36.2095,36.2181,36.1578,36.2181,2000.0
2014-11-24 12:00:00,42.1,42.14,42.1,42.14,800.0,36.2525,36.287,36.2525,36.287,800.0
2014-11-24 12:30:00,42.17,42.17,42.07,42.07,1000.0,36.3128,36.3128,36.2267,36.2267,1000.0
2014-11-24 13:00:00,42.08,42.15,42.08,42.14,2200.0,36.2353,36.2956,36.2353,36.287,2200.0
2014-11-24 13:30:00,42.14,42.22,42.13,42.2,1800.0,36.287,36.3559,36.2784,36.3386,1800.0
2014-11-24 14:00:00,42.21,42.35,42.21,42.33,1600.0,36.3473,36.4678,36.3473,36.4506,1600.0
2014-11-24 14:30:00,42.35,42.36,42.32,42.36,1600.0,36.4678,36.4764,36.442,36.4764,1600.0
2014-11-24 15:00:00,42.37,42.53,42.34,42.5,4900.0,36.485,36.6228,36.4592,36.597,4900.0
2014-11-24 15:30:00,42.48,42.6,42.48,42.6,4200.0,36.5798,36.6831,36.5798,36.6831,4200.0
2014-11-25 09:30:00,42.56,42.66,42.56,42.66,2100.0,36.6486,36.7347,36.6486,36.7347,2100.0
2014-11-25 10:00:00,42.68,42.77,42.65,42.71,3100.0,36.752,36.8295,36.7261,36.7778,3100.0
2014-11-25 10:30:00,42.69,42.9,42.69,42.9,4300.0,36.7606,36.9414,36.7606,36.9414,4300.0
2014-11-25 11:00:00,42.9,42.91,42.67,42.78,2500.0,36.9414,36.95,36.7434,36.8381,2500.0
2014-11-25 11:30:00,42.79,42.87,42.79,42.86,1500.0,36.8467,36.9156,36.8467,36.907,1500.0
2014-11-25 12:00:00,42.86,42.95,42.86,42.94,1300.0,36.907,36.9845,36.907,36.9759,1300.0
2014-11-25 12:30:00,42.93,43.0,42.93,43.0,500.0,36.9672,37.0275,36.9672,37.0275,500.0
2014-11-25 13:00:00,43.02,43.26,43.01,43.25,12800.0,37.0447,37.2514,37.0361,37.2428,12800.0
2014-11-25 13:30:00,43.25,43.28,43.12,43.12,6200.0,37.2428,37.2686,37.1309,37.1309,6200.0
2014-11-25 14:00:00,43.13,43.18,43.0,43.14,40400.0,37.1395,37.1825,37.0275,37.1481,40400.0
2014-11-25 14:30:00,43.14,43.14,43.02,43.04,3300.0,37.1481,37.1481,37.0447,37.062,3300.0
2014-11-25 15:00:00,43.09,43.14,43.05,43.14,3500.0,37.105,37.1481,37.0706,37.1481,3500.0
2014-11-25 15:30:00,43.15,43.25,43.13,43.16,21400.0,37.1567,37.2428,37.1395,37.1653,21400.0
2014-11-26 09:30:00,43.28,43.28,42.99,43.0,1000.0,37.2686,37.2686,37.0189,37.0275,1000.0
2014-11-26 10:00:00,43.03,43.12,43.01,43.12,600.0,37.0534,37.1309,37.0361,37.1309,600.0
2014-11-26 10:30:00,43.13,43.14,43.12,43.14,1000.0,37.1395,37.1481,37.1309,37.1481,1000.0
2014-11-26 11:00:00,43.12,43.16,43.12,43.15,1800.0,37.1309,37.1653,37.1309,37.1567,1800.0
2014-11-26 11:30:00,43.14,43.16,43.12,43.16,3100.0,37.1481,37.1653,37.1309,37.1653,3100.0
2014-11-26 12:00:00,43.16,43.18,43.13,43.16,1500.0,37.1653,37.1825,37.1395,37.1653,1500.0
2014-11-26 12:30:00,43.14,43.15,43.14,43.14,600.0,37.1481,37.1567,37.1481,37.1481,600.0
2014-11-26 13:00:00,43.16,43.26,43.16,43.25,2100.0,37.1653,37.2514,37.1653,37.2428,2100.0
2014-11-26 13:30:00,43.25,43.29,43.25,43.29,800.0,37.2428,37.2772,37.2428,37.2772,800.0
2014-11-26 14:00:00,43.26,43.3,43.21,43.24,1600.0,37.2514,37.2859,37.2084,37.2342,1600.0
2014-11-26 14:30:00,43.21,43.31,43.21,43.26,2300.0,37.2084,37.2945,37.2084,37.2514,2300.0
2014-11-26 15:00:00,43.29,43.29,43.2,43.26,7100.0,37.2772,37.2772,37.1997,37.2514,7100.0
2014-11-26 15:30:00,43.25,43.31,43.21,43.27,15300.0,37.2428,37.2945,37.2084,37.26,15300.0
2014-11-28 09:30:00,43.25,43.25,43.03,43.11,1100.0,37.2428,37.2428,37.0534,37.1222,1100.0
2014-11-28 10:00:00,43.08,43.14,43.01,43.04,1400.0,37.0964,37.1481,37.0361,37.062,1400.0
2014-11-28 10:30:00,42.95,42.95,42.83,42.83,1800.0,36.9845,36.9845,36.8811,36.8811,1800.0
2014-11-28 11:00:00,42.81,42.91,42.81,42.91,900.0,36.8639,36.95,36.8639,36.95,900.0
2014-11-28 11:30:00,42.87,42.95,42.87,42.89,600.0,36.9156,36.9845,36.9156,36.9328,600.0
2014-11-28 12:00:00,42.91,43.0,42.86,42.97,1300.0,36.95,37.0275,36.907,37.0017,1300.0
2014-11-28 12:30:00,42.95,42.95,42.65,42.69,3900.0,36.9845,36.9845,36.7261,36.7606,3900.0
2014-12-01 09:30:00,42.59,42.59,41.73,41.76,9100.0,36.6745,36.6745,35.9339,35.9598,9100.0
2014-12-01 10:00:00,41.72,41.81,41.68,41.79,2600.0,35.9253,36.0028,35.8909,35.9856,2600.0
2014-12-01 10:30:00,41.78,41.81,41.62,41.74,4600.0,35.977,36.0028,35.8392,35.9425,4600.0
2014-12-01 11:00:00,41.67,41.71,41.53,41.62,1700.0,35.8823,35.9167,35.7617,35.8392,1700.0
2014-12-01 11:30:00,41.64,41.64,41.51,41.54,1800.0,35.8564,35.8564,35.7445,35.7703,1800.0
2014-12-01 12:00:00,41.57,41.73,41.57,41.68,2200.0,35.7961,35.9339,35.7961,35.8909,2200.0
2014-12-01 12:30:00,41.68,42.0,41.66,41.98,6000.0,35.8909,36.1664,35.8736,36.1492,6000.0
2014-12-01 13:00:00,41.98,42.14,41.97,42.12,4400.0,36.1492,36.287,36.1406,36.2698,4400.0
2014-12-01 13:30:00,42.18,42.65,42.15,42.37,16900.0,36.3214,36.7261,36.2956,36.485,16900.0
2014-12-01 14:00:00,42.31,42.43,42.29,42.3,4200.0,36.4334,36.5367,36.4161,36.4248,4200.0
2014-12-01 14:30:00,42.33,42.39,42.32,42.32,2900.0,36.4506,36.5023,36.442,36.442,2900.0
2014-12-01 15:00:00,42.34,42.4,42.32,42.32,4700.0,36.4592,36.5109,36.442,36.442,4700.0
2014-12-01 15:30:00,42.34,42.34,41.94,41.94,13800.0,36.4592,36.4592,36.1148,36.1148,13800.0
2014-12-02 09:30:00,42.25,42.45,42.02,42.23,4600.0,36.3817,36.5539,36.1836,36.3645,4600.0
2014-12-02 10:00:00,42.2,42.33,42.2,42.28,1100.0,36.3386,36.4506,36.3386,36.4075,1100.0
2014-12-02 10:30:00,42.31,42.59,42.3,42.59,1400.0,36.4334,36.6745,36.4248,36.6745,1400.0
2014-12-02 11:00:00,42.56,42.64,42.54,42.61,1100.0,36.6486,36.7175,36.6314,36.6917,1100.0
2014-12-02 11:30:00,42.58,42.6,42.5,42.5,1200.0,36.6659,36.6831,36.597,36.597,1200.0
2014-12-02 12:00:00,42.53,42.53,42.42,42.42,900.0,36.6228,36.6228,36.5281,36.5281,900.0
2014-12-02 12:30:00,42.41,42.41,42.23,42.27,2200.0,36.5195,36.5195,36.3645,36.3989,2200.0
2014-12-02 13:00:00,42.29,42.41,42.29,42.33,800.0,36.4161,36.5195,36.4161,36.4506,800.0
2014-12-02 13:30:00,42.29,42.3,42.23,42.25,900.0,36.4161,36.4248,36.3645,36.3817,900.0
2014-12-02 14:00:00,42.31,42.48,42.31,42.48,2600.0,36.4334,36.5798,36.4334,36.5798,2600.0
2014-12-02 14:30:00,42.44,42.55,42.44,42.5,1800.0,36.5453,36.64,36.5453,36.597,1800.0
2014-12-02 15:00:00,42.47,42.5,42.45,42.47,4100.0,36.5711,36.597,36.5539,36.5711,4100.0
2014-12-02 15:30:00,42.48,42.51,42.45,42.5,4800.0,36.5798,36.6056,36.5539,36.597,4800.0
2014-12-03 09:30:00,42.33,42.75,42.31,42.54,3100.0,36.4506,36.8122,36.4334,36.6314,3100.0
2014-12-03 10:00:00,42.54,42.76,42.54,42.72,2700.0,36.6314,36.8209,36.6314,36.7864,2700.0
2014-12-03 10:30:00,42.74,42.76,42.66,42.66,1300.0,36.8036,36.8209,36.7347,36.7347,1300.0
2014-12-03 11:00:00,42.66,42.74,42.61,42.64,3200.0,36.7347,36.8036,36.6917,36.7175,3200.0
2014-12-03 11:30:00,42.66,42.68,42.63,42.67,1300.0,36.7347,36.752,36.7089,36.7434,1300.0
2014-12-03 12:00:00,42.66,42.67,42.62,42.65,800.0,36.7347,36.7434,36.7003,36.7261,800.0
2014-12-03 12:30:00,42.61,42.65,42.6,42.63,1400.0,36.6917,36.7261,36.6831,36.7089,1400.0
2014-12-03 13:00:00,42.64,42.64,42.58,42.61,1300.0,36.7175,36.7175,36.6659,36.6917,1300.0
2014-12-03 13:30:00,42.59,42.62,42.52,42.56,3400.0,36.6745,36.7003,36.6142,36.6486,3400.0
2014-12-03 14:00:00,42.58,42.66,42.58,42.66,1800.0,36.6659,36.7347,36.6659,36.7347,1800.0
2014-12-03 14:30:00,42.68,42.72,42.59,42.64,2200.0,36.752,36.7864,36.6745,36.7175,2200.0
2014-12-03 15:00:00,42.62,42.79,42.62,42.76,2900.0,36.7003,36.8467,36.7003,36.8209,2900.0
2014-12-03 15:30:00,42.75,42.95,42.75,42.93,10000.0,36.8122,36.9845,36.8122,36.9672,10000.0
2014-12-04 09:30:00,42.66,42.66,42.65,42.65,300.0,36.7347,36.7347,36.7261,36.7261,300.0
2014-12-04 10:00:00,42.62,42.79,42.55,42.71,1800.0,36.7003,36.8467,36.64,36.7778,1800.0
2014-12-04 10:30:00,42.61,42.78,42.61,42.71,1500.0,36.6917,36.8381,36.6917,36.7778,1500.0
2014-12-04 11:00:00,42.71,42.71,42.63,42.65,500.0,36.7778,36.7778,36.7089,36.7261,500.0
2014-12-04 11:30:00,42.61,42.76,42.61,42.72,700.0,36.6917,36.8209,36.6917,36.7864,700.0
2014-12-04 12:00:00,42.75,42.78,42.73,42.75,700.0,36.8122,36.8381,36.795,36.8122,700.0
2014-12-04 12:30:00,42.77,42.9,42.77,42.88,1000.0,36.8295,36.9414,36.8295,36.9242,1000.0
2014-12-04 13:00:00,42.91,42.94,42.9,42.91,1000.0,36.95,36.9759,36.9414,36.95,1000.0
2014-12-04 13:30:00,42.92,42.92,42.8,42.8,1000.0,36.9586,36.9586,36.8553,36.8553,1000.0
2014-12-04 14:00:00,42.84,42.84,42.84,42.84,200.0,36.8897,36.8897,36.8897,36.8897,200.0
2014-12-04 14:30:00,42.75,42.83,42.75,42.79,800.0,36.8122,36.8811,36.8122,36.8467,800.0
2014-12-04 15:00:00,42.78,42.81,42.74,42.74,300.0,36.8381,36.8639,36.8036,36.8036,300.0
2014-12-04 15:30:00,42.72,42.9,42.71,42.9,1300.0,36.7864,36.9414,36.7778,36.9414,1300.0
2014-12-05 09:30:00,43.66,43.98,43.66,43.98,3700.0,37.5959,37.8714,37.5959,37.8714,3700.0
2014-12-05 10:00:00,44.1,44.27,44.01,44.2,3700.0,37.9747,38.1211,37.8972,38.0609,3700.0
2014-12-05 10:30:00,44.21,44.34,44.21,44.34,1400.0,38.0695,38.1814,38.0695,38.1814,1400.0
2014-12-05 11:00:00,44.29,44.33,44.21,44.31,2900.0,38.1384,38.1728,38.0695,38.1556,2900.0
2014-12-05 11:30:00,44.24,44.35,44.24,44.35,200.0,38.0953,38.19,38.0953,38.19,200.0
2014-12-05 12:00:00,44.29,44.39,44.27,44.37,1100.0,38.1384,38.2245,38.1211,38.2072,1100.0
2014-12-05 12:30:00,44.45,44.49,44.39,44.44,1500.0,38.2761,38.3106,38.2245,38.2675,1500.0
2014-12-05 13:00:00,44.33,44.38,44.32,44.33,3800.0,38.1728,38.2159,38.1642,38.1728,3800.0
2014-12-05 13:30:00,44.33,44.46,44.33,44.46,1700.0,38.1728,38.2847,38.1728,38.2847,1700.0
2014-12-05 14:00:00,44.42,44.48,44.4,44.46,1300.0,38.2503,38.302,38.2331,38.2847,1300.0
2014-12-05 14:30:00,44.35,44.47,44.35,44.46,2000.0,38.19,38.2934,38.19,38.2847,2000.0
2014-12-05 15:00:00,44.42,44.7,44.42,44.62,15600.0,38.2503,38.4914,38.2503,38.4225,15600.0
2014-12-05 15:30:00,44.61,44.61,44.4,44.49,4900.0,38.4139,38.4139,38.2331,38.3106,4900.0
2014-12-08 09:30:00,44.72,44.82,44.55,44.55,1900.0,38.5086,38.5947,38.3622,38.3622,1900.0
2014-12-08 10:00:00,44.68,44.86,44.64,44.86,1900.0,38.4742,38.6292,38.4397,38.6292,1900.0
2014-12-08 10:30:00,44.86,44.98,44.86,44.98,900.0,38.6292,38.7325,38.6292,38.7325,900.0
2014-12-08 11:00:00,44.92,45.12,44.9,45.1,2900.0,38.6808,38.8531,38.6636,38.8358,2900.0
2014-12-08 11:30:00,45.08,45.14,44.91,45.06,5400.0,38.8186,38.8703,38.6722,38.8014,5400.0
2014-12-08 12:00:00,44.99,45.05,44.86,44.95,4400.0,38.7411,38.7928,38.6292,38.7067,4400.0
2014-12-08 12:30:00,44.83,44.98,44.83,44.94,2700.0,38.6033,38.7325,38.6033,38.6981,2700.0
2014-12-08 13:00:00,44.98,45.0,44.93,45.0,3800.0,38.7325,38.7497,38.6895,38.7497,3800.0
2014-12-08 13:30:00,44.94,45.05,44.81,44.83,7900.0,38.6981,38.7928,38.5861,38.6033,7900.0
2014-12-08 14:00:00,44.81,44.89,44.7,44.89,13700.0,38.5861,38.655,38.4914,38.655,13700.0
2014-12-08 14:30:00,44.89,45.0,44.87,44.92,2100.0,38.655,38.7497,38.6378,38.6808,2100.0
2014-12-08 15:00:00,44.92,45.01,44.83,44.96,16500.0,38.6808,38.7583,38.6033,38.7153,16500.0
2014-12-08 15:30:00,44.94,45.0,44.78,44.88,11700.0,38.6981,38.7497,38.5603,38.6464,11700.0
2014-12-09 09:30:00,44.29,44.42,44.22,44.42,1300.0,38.1384,38.2503,38.0781,38.2503,1300.0
2014-12-09 10:00:00,44.44,44.91,44.44,44.5,10300.0,38.2675,38.6722,38.2675,38.3192,10300.0
2014-12-09 10:30:00,44.46,44.66,44.46,44.57,3000.0,38.2847,38.457,38.2847,38.3795,3000.0
2014-12-09 11:00:00,44.56,44.71,44.49,44.71,2600.0,38.3708,38.5,38.3106,38.5,2600.0
2014-12-09 11:30:00,44.74,44.94,44.74,44.89,2900.0,38.5258,38.6981,38.5258,38.655,2900.0
2014-12-09 12:00:00,44.88,44.98,44.71,44.82,4800.0,38.6464,38.7325,38.5,38.5947,4800.0
2014-12-09 12:30:00,44.78,45.09,44.78,45.08,4200.0,38.5603,38.8272,38.5603,38.8186,4200.0
2014-12-09 13:00:00,45.06,45.12,45.0,45.09,4800.0,38.8014,38.8531,38.7497,38.8272,4800.0
2014-12-09 13:30:00,45.1,45.3,45.1,45.19,4600.0,38.8358,39.0081,38.8358,38.9133,4600.0
2014-12-09 14:00:00,45.19,45.28,45.1,45.28,4700.0,38.9133,38.9908,38.8358,38.9908,4700.0
2014-12-09 14:30:00,45.26,45.5,45.26,45.46,12400.0,38.9736,39.1803,38.9736,39.1458,12400.0
2014-12-09 15:00:00,45.54,45.57,45.46,45.47,4000.0,39.2147,39.2406,39.1458,39.1545,4000.0
2014-12-09 15:30:00,45.48,45.67,45.45,45.63,29700.0,39.1631,39.3267,39.1372,39.2922,29700.0
2014-12-10 09:30:00,45.0,45.1,44.53,44.56,10300.0,38.7497,38.8358,38.345,38.3708,10300.0
2014-12-10 10:00:00,44.55,44.55,44.15,44.32,16000.0,38.3622,38.3622,38.0178,38.1642,16000.0
2014-12-10 10:30:00,44.27,44.38,44.0,44.38,9200.0,38.1211,38.2159,37.8886,38.2159,9200.0
2014-12-10 11:00:00,44.38,44.66,44.27,44.54,4400.0,38.2159,38.457,38.1211,38.3536,4400.0
2014-12-10 11:30:00,44.45,44.65,44.45,44.55,8400.0,38.2761,38.4483,38.2761,38.3622,8400.0
2014-12-10 12:00:00,44.57,44.63,44.54,44.63,1500.0,38.3795,38.4311,38.3536,38.4311,1500.0
2014-12-10 12:30:00,44.59,44.67,44.59,44.59,1000.0,38.3967,38.4656,38.3967,38.3967,1000.0
2014-12-10 13:00:00,44.54,44.63,44.52,44.63,1600.0,38.3536,38.4311,38.3364,38.4311,1600.0
2014-12-10 13:30:00,44.54,44.56,44.49,44.5,1900.0,38.3536,38.3708,38.3106,38.3192,1900.0
2014-12-10 14:00:00,44.46,44.49,44.39,44.43,4000.0,38.2847,38.3106,38.2245,38.2589,4000.0
2014-12-10 14:30:00,44.37,44.49,44.32,44.45,2600.0,38.2072,38.3106,38.1642,38.2761,2600.0
2014-12-10 15:00:00,44.32,44.62,44.32,44.62,4700.0,38.1642,38.4225,38.1642,38.4225,4700.0
2014-12-10 15:30:00,44.62,44.66,44.29,44.51,15600.0,38.4225,38.457,38.1384,38.3278,15600.0
2014-12-11 09:30:00,44.71,44.71,44.42,44.42,900.0,38.5,38.5,38.2503,38.2503,900.0
2014-12-11 10:00:00,44.42,44.53,44.29,44.53,1300.0,38.2503,38.345,38.1384,38.345,1300.0
2014-12-11 10:30:00,44.43,44.51,44.07,44.07,2600.0,38.2589,38.3278,37.9489,37.9489,2600.0
2014-12-11 11:00:00,44.04,44.29,44.01,44.25,3800.0,37.9231,38.1384,37.8972,38.1039,3800.0
2014-12-11 11:30:00,44.24,44.29,44.22,44.28,2100.0,38.0953,38.1384,38.0781,38.1297,2100.0
2014-12-11 12:00:00,44.28,44.34,44.28,44.28,1700.0,38.1297,38.1814,38.1297,38.1297,1700.0
2014-12-11 12:30:00,44.28,44.35,44.24,44.25,1400.0,38.1297,38.19,38.0953,38.1039,1400.0
2014-12-11 13:00:00,44.28,44.3,44.23,44.24,2200.0,38.1297,38.147,38.0867,38.0953,2200.0
2014-12-11 13:30:00,44.27,44.29,44.16,44.16,1300.0,38.1211,38.1384,38.0264,38.0264,1300.0
2014-12-11 14:00:00,44.14,44.18,43.89,43.91,4200.0,38.0092,38.0436,37.7939,37.8111,4200.0
2014-12-11 14:30:00,43.9,43.9,43.41,43.42,7900.0,37.8025,37.8025,37.3806,37.3892,7900.0
2014-12-11 15:00:00,43.44,43.72,43.44,43.62,7200.0,37.4064,37.6475,37.4064,37.5614,7200.0
2014-12-11 15:30:00,43.67,43.69,43.17,43.3,18400.0,37.6045,37.6217,37.1739,37.2859,18400.0
2014-12-12 09:30:00,42.72,42.76,42.42,42.53,6200.0,36.7864,36.8209,36.5281,36.6228,6200.0
2014-12-12 10:00:00,42.49,42.52,42.14,42.21,11500.0,36.5884,36.6142,36.287,36.3473,11500.0
2014-12-12 10:30:00,42.27,42.27,42.14,42.15,6000.0,36.3989,36.3989,36.287,36.2956,6000.0
2014-12-12 11:00:00,42.14,42.21,42.03,42.06,6400.0,36.287,36.3473,36.1923,36.2181,6400.0
2014-12-12 11:30:00,42.07,42.21,41.95,41.95,7500.0,36.2267,36.3473,36.1234,36.1234,7500.0
2014-12-12 12:00:00,41.94,41.94,41.76,41.92,2800.0,36.1148,36.1148,35.9598,36.0975,2800.0
2014-12-12 12:30:00,41.94,41.98,41.79,41.87,5700.0,36.1148,36.1492,35.9856,36.0545,5700.0
2014-12-12 13:00:00,41.82,41.94,41.76,41.82,4700.0,36.0114,36.1148,35.9598,36.0114,4700.0
2014-12-12 13:30:00,41.82,41.85,41.77,41.8,5300.0,36.0114,36.0373,35.9684,35.9942,5300.0
2014-12-12 14:00:00,41.79,41.9,41.71,41.9,8100.0,35.9856,36.0803,35.9167,36.0803,8100.0
2014-12-12 14:30:00,41.9,42.07,41.9,42.07,8400.0,36.0803,36.2267,36.0803,36.2267,8400.0
2014-12-12 15:00:00,42.03,42.14,41.99,42.12,12400.0,36.1923,36.287,36.1578,36.2698,12400.0
2014-12-12 15:30:00,42.09,42.12,41.76,41.82,26900.0,36.2439,36.2698,35.9598,36.0114,26900.0
2014-12-15 09:30:00,42.2,42.2,41.96,42.01,2200.0,36.3386,36.3386,36.132,36.175,2200.0
2014-12-15 10:00:00,41.95,41.98,41.38,41.38,4700.0,36.1234,36.1492,35.6325,35.6325,4700.0
2014-12-15 10:30:00,41.39,41.39,41.27,41.33,3500.0,35.6411,35.6411,35.5378,35.5895,3500.0
2014-12-15 11:00:00,41.24,41.27,41.08,41.17,2000.0,35.512,35.5378,35.3742,35.4517,2000.0
2014-12-15 11:30:00,41.16,41.19,40.88,40.89,3000.0,35.4431,35.4689,35.202,35.2106,3000.0
2014-12-15 12:00:00,40.93,41.09,40.93,41.08,2900.0,35.245,35.3828,35.245,35.3742,2900.0
2014-12-15 12:30:00,41.12,41.38,41.12,41.38,1800.0,35.4086,35.6325,35.4086,35.6325,1800.0
2014-12-15 13:00:00,41.38,41.39,41.12,41.15,1900.0,35.6325,35.6411,35.4086,35.4345,1900.0
2014-12-15 13:30:00,41.03,41.13,41.0,41.07,3400.0,35.3311,35.4173,35.3053,35.3656,3400.0
2014-12-15 14:00:00,41.17,41.19,40.96,40.99,8800.0,35.4517,35.4689,35.2709,35.2967,8800.0
2014-12-15 14:30:00,40.98,41.0,40.92,40.94,6500.0,35.2881,35.3053,35.2364,35.2536,6500.0
2014-12-15 15:00:00,40.94,41.41,40.92,41.34,13200.0,35.2536,35.6584,35.2364,35.5981,13200.0
2014-12-15 15:30:00,41.35,41.57,41.3,41.43,28000.0,35.6067,35.7961,35.5636,35.6756,28000.0
2014-12-16 09:30:00,41.08,41.43,40.93,41.28,4200.0,35.3742,35.6756,35.245,35.5464,4200.0
2014-12-16 10:00:00,41.33,41.81,41.24,41.81,8200.0,35.5895,36.0028,35.512,36.0028,8200.0
2014-12-16 10:30:00,41.79,42.09,41.59,42.05,8900.0,35.9856,36.2439,35.8134,36.2095,8900.0
2014-12-16 11:00:00,41.99,42.09,41.97,42.06,7800.0,36.1578,36.2439,36.1406,36.2181,7800.0
2014-12-16 11:30:00,42.06,42.11,42.03,42.04,4500.0,36.2181,36.2611,36.1923,36.2009,4500.0
2014-12-16 12:00:00,42.02,42.04,41.98,42.0,6700.0,36.1836,36.2009,36.1492,36.1664,6700.0
2014-12-16 12:30:00,42.02,42.09,41.96,41.96,4000.0,36.1836,36.2439,36.132,36.132,4000.0
2014-12-16 13:00:00,41.95,42.03,41.88,41.97,8000.0,36.1234,36.1923,36.0631,36.1406,8000.0
2014-12-16 13:30:00,41.94,42.06,41.94,42.01,6100.0,36.1148,36.2181,36.1148,36.175,6100.0
2014-12-16 14:00:00,42.04,42.3,42.04,42.27,7600.0,36.2009,36.4248,36.2009,36.3989,7600.0
2014-12-16 14:30:00,42.29,42.32,42.17,42.24,5900.0,36.4161,36.442,36.3128,36.3731,5900.0
2014-12-16 15:00:00,42.25,42.34,42.2,42.24,10200.0,36.3817,36.4592,36.3386,36.3731,10200.0
2014-12-16 15:30:00,42.23,42.3,42.16,42.28,28300.0,36.3645,36.4248,36.3042,36.4075,28300.0
2014-12-17 09:30:00,42.3,42.54,42.15,42.52,1600.0,36.4248,36.6314,36.2956,36.6142,1600.0
2014-12-17 10:00:00,42.5,42.61,42.48,42.56,3300.0,36.597,36.6917,36.5798,36.6486,3300.0
2014-12-17 10:30:00,42.49,42.67,42.49,42.67,3800.0,36.5884,36.7434,36.5884,36.7434,3800.0
2014-12-17 11:00:00,42.7,42.8,42.7,42.75,3700.0,36.7692,36.8553,36.7692,36.8122,3700.0
2014-12-17 11:30:00,42.74,42.92,42.74,42.86,3800.0,36.8036,36.9586,36.8036,36.907,3800.0
2014-12-17 12:00:00,42.82,42.96,42.82,42.96,2900.0,36.8725,36.9931,36.8725,36.9931,2900.0
2014-12-17 12:30:00,42.95,43.04,42.93,43.04,1200.0,36.9845,37.062,36.9672,37.062,1200.0
2014-12-17 13:00:00,43.04,43.17,43.03,43.17,2300.0,37.062,37.1739,37.0534,37.1739,2300.0
2014-12-17 13:30:00,43.16,43.17,43.1,43.15,2400.0,37.1653,37.1739,37.1136,37.1567,2400.0
2014-12-17 14:00:00,43.17,43.4,43.1,43.1,5800.0,37.1739,37.372,37.1136,37.1136,5800.0
2014-12-17 14:30:00,43.11,43.27,42.98,43.12,5800.0,37.1222,37.26,37.0103,37.1309,5800.0
2014-12-17 15:00:00,43.07,43.49,43.02,43.49,5200.0,37.0878,37.4495,37.0447,37.4495,5200.0
2014-12-17 15:30:00,43.54,43.71,43.51,43.69,12500.0,37.4925,37.6389,37.4667,37.6217,12500.0
2014-12-18 09:30:00,44.37,44.76,44.01,44.76,3800.0,38.2072,38.5431,37.8972,38.5431,3800.0
2014-12-18 10:00:00,44.72,44.77,44.57,44.62,2200.0,38.5086,38.5517,38.3795,38.4225,2200.0
2014-12-18 10:30:00,44.6,44.82,44.6,44.75,2200.0,38.4053,38.5947,38.4053,38.5345,2200.0
2014-12-18 11:00:00,44.69,44.72,44.42,44.42,2800.0,38.4828,38.5086,38.2503,38.2503,2800.0
2014-12-18 11:30:00,44.38,44.38,44.16,44.19,4500.0,38.2159,38.2159,38.0264,38.0522,4500.0
2014-12-18 12:00:00,44.16,44.32,44.16,44.21,1700.0,38.0264,38.1642,38.0264,38.0695,1700.0
2014-12-18 12:30:00,44.18,44.29,44.13,44.28,2300.0,38.0436,38.1384,38.0006,38.1297,2300.0
2014-12-18 13:00:00,44.24,44.31,44.24,44.31,1100.0,38.0953,38.1556,38.0953,38.1556,1100.0
2014-12-18 13:30:00,44.27,44.43,44.27,44.43,1800.0,38.1211,38.2589,38.1211,38.2589,1800.0
2014-12-18 14:00:00,44.42,44.43,44.31,44.33,2200.0,38.2503,38.2589,38.1556,38.1728,2200.0
2014-12-18 14:30:00,44.19,44.23,44.1,44.16,3000.0,38.0522,38.0867,37.9747,38.0264,3000.0
2014-12-18 15:00:00,44.11,44.47,44.11,44.47,6500.0,37.9834,38.2934,37.9834,38.2934,6500.0
2014-12-18 15:30:00,44.46,44.67,44.27,44.67,11200.0,38.2847,38.4656,38.1211,38.4656,11200.0
2014-12-19 09:30:00,44.52,44.61,44.4,44.54,1800.0,38.3364,38.4139,38.2331,38.3536,1800.0
2014-12-19 10:00:00,44.6,44.7,44.58,44.62,2100.0,38.4053,38.4914,38.3881,38.4225,2100.0
2014-12-19 10:30:00,44.45,44.45,44.28,44.4,2600.0,38.2761,38.2761,38.1297,38.2331,2600.0
2014-12-19 11:00:00,44.38,44.38,44.17,44.26,2500.0,38.2159,38.2159,38.035,38.1125,2500.0
2014-12-19 11:30:00,44.22,44.22,44.11,44.13,2300.0,38.0781,38.0781,37.9834,38.0006,2300.0
2014-12-19 12:00:00,44.11,44.11,43.92,43.96,1900.0,37.9834,37.9834,37.8197,37.8542,1900.0
2014-12-19 12:30:00,44.02,44.29,44.02,44.27,1900.0,37.9059,38.1384,37.9059,38.1211,1900.0
2014-12-19 13:00:00,44.25,44.25,44.19,44.19,1200.0,38.1039,38.1039,38.0522,38.0522,1200.0
2014-12-19 13:30:00,44.18,44.2,44.09,44.12,4200.0,38.0436,38.0609,37.9661,37.992,4200.0
2014-12-19 14:00:00,44.1,44.28,44.07,44.16,7100.0,37.9747,38.1297,37.9489,38.0264,7100.0
2014-12-19 14:30:00,44.15,44.25,44.09,44.21,7000.0,38.0178,38.1039,37.9661,38.0695,7000.0
2014-12-19 15:00:00,44.19,44.19,44.01,44.06,12500.0,38.0522,38.0522,37.8972,37.9403,12500.0
2014-12-19 15:30:00,44.08,44.15,43.9,43.96,23700.0,37.9575,38.0178,37.8025,37.8542,23700.0
2014-12-22 09:30:00,44.34,44.34,43.97,43.97,800.0,38.1814,38.1814,37.8628,37.8628,800.0
2014-12-22 10:00:00,44.06,44.11,44.0,44.02,1100.0,37.9403,37.9834,37.8886,37.9059,1100.0
2014-12-22 10:30:00,43.97,44.1,43.95,44.06,500.0,37.8628,37.9747,37.8456,37.9403,500.0
2014-12-22 11:00:00,44.01,44.12,43.86,44.12,4900.0,37.8972,37.992,37.7681,37.992,4900.0
2014-12-22 11:30:00,44.15,44.19,44.11,44.19,800.0,38.0178,38.0522,37.9834,38.0522,800.0
2014-12-22 12:00:00,44.2,44.25,44.19,44.22,1400.0,38.0609,38.1039,38.0522,38.0781,1400.0
2014-12-22 12:30:00,44.22,44.27,44.22,44.27,600.0,38.0781,38.1211,38.0781,38.1211,600.0
2014-12-22 13:00:00,44.25,44.25,44.11,44.11,2400.0,38.1039,38.1039,37.9834,37.9834,2400.0
2014-12-22 13:30:00,44.11,44.11,44.03,44.04,2000.0,37.9834,37.9834,37.9145,37.9231,2000.0
2014-12-22 14:00:00,44.05,44.1,44.02,44.08,2900.0,37.9317,37.9747,37.9059,37.9575,2900.0
2014-12-22 14:30:00,44.09,44.2,44.09,44.2,800.0,37.9661,38.0609,37.9661,38.0609,800.0
2014-12-22 15:00:00,44.22,44.23,44.21,44.22,1600.0,38.0781,38.0867,38.0695,38.0781,1600.0
2014-12-22 15:30:00,44.22,44.3,44.21,44.26,3800.0,38.0781,38.147,38.0695,38.1125,3800.0
2014-12-23 09:30:00,44.58,44.76,44.58,44.7,500.0,38.3881,38.5431,38.3881,38.4914,500.0
2014-12-23 10:00:00,44.78,45.0,44.78,45.0,3000.0,38.5603,38.7497,38.5603,38.7497,3000.0
2014-12-23 10:30:00,44.99,45.03,44.95,44.95,1300.0,38.7411,38.7756,38.7067,38.7067,1300.0
2014-12-23 11:00:00,45.07,45.1,45.07,45.1,400.0,38.81,38.8358,38.81,38.8358,400.0
2014-12-23 11:30:00,45.08,45.13,45.06,45.07,1700.0,38.8186,38.8617,38.8014,38.81,1700.0
2014-12-23 12:00:00,45.11,45.11,45.07,45.09,1700.0,38.8445,38.8445,38.81,38.8272,1700.0
2014-12-23 12:30:00,45.09,45.14,45.07,45.09,1400.0,38.8272,38.8703,38.81,38.8272,1400.0
2014-12-23 13:00:00,45.09,45.12,45.06,45.08,2000.0,38.8272,38.8531,38.8014,38.8186,2000.0
2014-12-23 13:30:00,45.07,45.07,44.96,44.96,1300.0,38.81,38.81,38.7153,38.7153,1300.0
2014-12-23 14:00:00,44.95,45.07,44.95,44.97,3800.0,38.7067,38.81,38.7067,38.7239,3800.0
2014-12-23 14:30:00,45.01,45.06,45.0,45.05,900.0,38.7583,38.8014,38.7497,38.7928,900.0
2014-12-23 15:00:00,45.06,45.06,45.03,45.05,2700.0,38.8014,38.8014,38.7756,38.7928,2700.0
2014-12-23 15:30:00,45.04,45.08,45.02,45.06,9500.0,38.7842,38.8186,38.767,38.8014,9500.0
2014-12-24 09:30:00,45.27,45.27,44.71,44.77,2600.0,38.9822,38.9822,38.5,38.5517,2600.0
2014-12-24 10:00:00,44.77,44.93,44.77,44.93,3100.0,38.5517,38.6895,38.5517,38.6895,3100.0
2014-12-24 10:30:00,44.99,45.03,44.91,44.91,800.0,38.7411,38.7756,38.6722,38.6722,800.0
2014-12-24 11:00:00,44.97,45.03,44.97,45.02,800.0,38.7239,38.7756,38.7239,38.767,800.0
2014-12-24 11:30:00,45.02,45.06,45.01,45.06,500.0,38.767,38.8014,38.7583,38.8014,500.0
2014-12-24 12:00:00,45.04,45.11,45.04,45.11,2500.0,38.7842,38.8445,38.7842,38.8445,2500.0
2014-12-24 12:30:00,45.1,45.17,45.09,45.13,3600.0,38.8358,38.8961,38.8272,38.8617,3600.0
2014-12-26 09:30:00,44.96,45.05,44.95,45.01,2200.0,38.7153,38.7928,38.7067,38.7583,2200.0
2014-12-26 10:00:00,45.13,45.15,45.08,45.08,500.0,38.8617,38.8789,38.8186,38.8186,500.0
2014-12-26 10:30:00,45.02,45.02,45.0,45.0,200.0,38.767,38.767,38.7497,38.7497,200.0
2014-12-26 11:00:00,45.0,45.0,45.0,45.0,0.0,38.7497,38.7497,38.7497,38.7497,0.0
2014-12-26 11:30:00,45.05,45.09,45.05,45.09,500.0,38.7928,38.8272,38.7928,38.8272,500.0
2014-12-26 12:00:00,45.06,45.07,45.06,45.06,400.0,38.8014,38.81,38.8014,38.8014,400.0
2014-12-26 12:30:00,45.04,45.04,44.95,44.97,1900.0,38.7842,38.7842,38.7067,38.7239,1900.0
2014-12-26 13:00:00,44.96,44.99,44.94,44.99,800.0,38.7153,38.7411,38.6981,38.7411,800.0
2014-12-26 13:30:00,44.99,45.05,44.98,45.04,1100.0,38.7411,38.7928,38.7325,38.7842,1100.0
2014-12-26 14:00:00,45.05,45.08,45.0,45.03,900.0,38.7928,38.8186,38.7497,38.7756,900.0
2014-12-26 14:30:00,45.01,45.01,44.88,44.9,1300.0,38.7583,38.7583,38.6464,38.6636,1300.0
2014-12-26 15:00:00,44.88,44.98,44.84,44.93,1600.0,38.6464,38.7325,38.612,38.6895,1600.0
2014-12-26 15:30:00,44.88,44.94,44.82,44.86,4900.0,38.6464,38.6981,38.5947,38.6292,4900.0
2014-12-29 09:30:00,45.06,45.25,45.06,45.24,600.0,38.8014,38.965,38.8014,38.9564,600.0
2014-12-29 10:00:00,45.24,45.3,45.19,45.25,1400.0,38.9564,39.0081,38.9133,38.965,1400.0
2014-12-29 10:30:00,45.04,45.04,44.88,44.88,500.0,38.7842,38.7842,38.6464,38.6464,500.0
2014-12-29 11:00:00,44.81,44.81,44.61,44.63,1500.0,38.5861,38.5861,38.4139,38.4311,1500.0
2014-12-29 11:30:00,44.62,44.62,44.36,44.56,39900.0,38.4225,38.4225,38.1986,38.3708,39900.0
2014-12-29 12:00:00,44.57,44.71,44.57,44.63,3500.0,38.3795,38.5,38.3795,38.4311,3500.0
2014-12-29 12:30:00,44.59,44.72,44.57,44.72,3600.0,38.3967,38.5086,38.3795,38.5086,3600.0
2014-12-29 13:00:00,44.73,44.77,44.7,44.74,1300.0,38.5172,38.5517,38.4914,38.5258,1300.0
2014-12-29 13:30:00,44.8,44.91,44.79,44.9,1300.0,38.5775,38.6722,38.5689,38.6636,1300.0
2014-12-29 14:00:00,44.9,45.07,44.9,45.07,5000.0,38.6636,38.81,38.6636,38.81,5000.0
2014-12-29 14:30:00,45.01,45.07,44.97,44.98,1200.0,38.7583,38.81,38.7239,38.7325,1200.0
2014-12-29 15:00:00,44.94,45.09,44.91,45.08,2200.0,38.6981,38.8272,38.6722,38.8186,2200.0
2014-12-29 15:30:00,45.07,45.15,45.05,45.08,4800.0,38.81,38.8789,38.7928,38.8186,4800.0
2014-12-30 09:30:00,44.65,44.73,44.57,44.57,800.0,38.4483,38.5172,38.3795,38.3795,800.0
2014-12-30 10:00:00,44.49,44.49,44.22,44.23,3700.0,38.3106,38.3106,38.0781,38.0867,3700.0
2014-12-30 10:30:00,44.34,44.6,44.34,44.6,1000.0,38.1814,38.4053,38.1814,38.4053,1000.0
2014-12-30 11:00:00,44.63,44.67,44.45,44.62,2200.0,38.4311,38.4656,38.2761,38.4225,2200.0
2014-12-30 11:30:00,44.62,44.78,44.62,44.74,2300.0,38.4225,38.5603,38.4225,38.5258,2300.0
2014-12-30 12:00:00,44.8,44.8,44.71,44.78,1600.0,38.5775,38.5775,38.5,38.5603,1600.0
2014-12-30 12:30:00,44.77,44.79,44.72,44.79,1300.0,38.5517,38.5689,38.5086,38.5689,1300.0
2014-12-30 13:00:00,44.72,44.77,44.72,44.76,1500.0,38.5086,38.5517,38.5086,38.5431,1500.0
2014-12-30 13:30:00,44.73,44.76,44.61,44.66,2500.0,38.5172,38.5431,38.4139,38.457,2500.0
2014-12-30 14:00:00,44.68,44.69,44.64,44.69,2000.0,38.4742,38.4828,38.4397,38.4828,2000.0
2014-12-30 14:30:00,44.73,44.77,44.73,44.75,2200.0,38.5172,38.5517,38.5172,38.5345,2200.0
2014-12-30 15:00:00,44.74,44.78,44.71,44.76,2800.0,38.5258,38.5603,38.5,38.5431,2800.0
2014-12-30 15:30:00,44.74,44.77,44.64,44.64,6200.0,38.5258,38.5517,38.4397,38.4397,6200.0
2014-12-31 09:30:00,44.71,45.0,44.4,44.4,300.0,38.5,38.7497,38.2331,38.2331,300.0
2014-12-31 10:00:00,44.5,44.54,44.49,44.53,1700.0,38.3192,38.3536,38.3106,38.345,1700.0
2014-12-31 10:30:00,44.53,44.68,44.53,44.68,1600.0,38.345,38.4742,38.345,38.4742,1600.0
2014-12-31 11:00:00,44.68,44.7,44.62,44.7,500.0,38.4742,38.4914,38.4225,38.4914,500.0
2014-12-31 11:30:00,44.67,44.67,44.62,44.62,200.0,38.4656,38.4656,38.4225,38.4225,200.0
2014-12-31 12:00:00,44.59,44.61,44.52,44.52,500.0,38.3967,38.4139,38.3364,38.3364,500.0
2014-12-31 12:30:00,44.5,44.69,44.5,44.67,1000.0,38.3192,38.4828,38.3192,38.4656,1000.0
2014-12-31 13:00:00,44.76,44.83,44.76,44.83,200.0,38.5431,38.6033,38.5431,38.6033,200.0
2014-12-31 13:30:00,44.89,45.0,44.87,44.87,600.0,38.655,38.7497,38.6378,38.6378,600.0
2014-12-31 14:00:00,44.83,44.88,44.75,44.76,600.0,38.6033,38.6464,38.5345,38.5431,600.0
2014-12-31 14:30:00,44.67,44.73,44.52,44.63,2300.0,38.4656,38.5172,38.3364,38.4311,2300.0
2014-12-31 15:00:00,44.61,44.78,44.57,44.77,1300.0,38.4139,38.5603,38.3795,38.5517,1300.0
2014-12-31 15:30:00,44.77,44.77,44.54,44.62,4700.0,38.5517,38.5517,38.3536,38.4225,4700.0
2015-01-02 09:30:00,44.82,44.97,44.71,44.83,5700.0,38.5947,38.7239,38.5,38.6033,5700.0
2015-01-02 10:00:00,44.89,44.99,44.81,44.91,11700.0,38.655,38.7411,38.5861,38.6722,11700.0
2015-01-02 10:30:00,44.89,44.89,44.57,44.64,10600.0,38.655,38.655,38.3795,38.4397,10600.0
2015-01-02 11:00:00,44.63,44.72,44.53,44.7,5300.0,38.4311,38.5086,38.345,38.4914,5300.0
2015-01-02 11:30:00,44.76,44.76,44.5,44.61,5300.0,38.5431,38.5431,38.3192,38.4139,5300.0
2015-01-02 12:00:00,44.61,44.66,44.44,44.44,4900.0,38.4139,38.457,38.2675,38.2675,4900.0
2015-01-02 12:30:00,44.47,44.51,44.42,44.45,6400.0,38.2934,38.3278,38.2503,38.2761,6400.0
2015-01-02 13:00:00,44.52,44.53,44.46,44.51,6500.0,38.3364,38.345,38.2847,38.3278,6500.0
2015-01-02 13:30:00,44.48,44.58,44.41,44.57,7900.0,38.302,38.3881,38.2417,38.3795,7900.0
2015-01-02 14:00:00,44.58,44.74,44.51,44.67,8600.0,38.3881,38.5258,38.3278,38.4656,8600.0
2015-01-02 14:30:00,44.66,44.92,44.65,44.83,9000.0,38.457,38.6808,38.4483,38.6033,9000.0
2015-01-02 15:00:00,44.82,44.83,44.66,44.75,11900.0,38.5947,38.6033,38.457,38.5345,11900.0
2015-01-02 15:30:00,44.76,44.87,44.71,44.76,18900.0,38.5431,38.6378,38.5,38.5431,18900.0
2015-01-05 09:30:00,45.65,45.65,44.83,44.95,5900.0,39.3095,39.3095,38.6033,38.7067,5900.0
2015-01-05 10:00:00,44.92,45.03,44.86,45.03,7200.0,38.6808,38.7756,38.6292,38.7756,7200.0
2015-01-05 10:30:00,44.99,44.99,44.67,44.69,8400.0,38.7411,38.7411,38.4656,38.4828,8400.0
2015-01-05 11:00:00,44.67,44.67,44.42,44.47,10600.0,38.4656,38.4656,38.2503,38.2934,10600.0
2015-01-05 11:30:00,44.48,44.73,44.38,44.6,10600.0,38.302,38.5172,38.2159,38.4053,10600.0
2015-01-05 12:00:00,44.62,44.64,44.42,44.58,9400.0,38.4225,38.4397,38.2503,38.3881,9400.0
2015-01-05 12:30:00,44.52,44.77,44.41,44.71,9400.0,38.3364,38.5517,38.2417,38.5,9400.0
2015-01-05 13:00:00,44.73,44.8,44.46,44.46,5500.0,38.5172,38.5775,38.2847,38.2847,5500.0
2015-01-05 13:30:00,44.53,44.74,44.47,44.74,7400.0,38.345,38.5258,38.2934,38.5258,7400.0
2015-01-05 14:00:00,44.74,44.74,44.56,44.56,9700.0,38.5258,38.5258,38.3708,38.3708,9700.0
2015-01-05 14:30:00,44.52,44.56,44.06,44.08,16300.0,38.3364,38.3708,37.9403,37.9575,16300.0
2015-01-05 15:00:00,44.08,44.51,44.03,44.45,12300.0,37.9575,38.3278,37.9145,38.2761,12300.0
2015-01-05 15:30:00,44.45,44.61,44.38,44.39,17200.0,38.2761,38.4139,38.2159,38.2245,17200.0
2015-01-06 09:30:00,44.41,44.79,44.21,44.25,12400.0,38.2417,38.5689,38.0695,38.1039,12400.0
2015-01-06 10:00:00,44.22,44.43,44.22,44.4,10000.0,38.0781,38.2589,38.0781,38.2331,10000.0
2015-01-06 10:30:00,44.4,44.4,43.99,43.99,11700.0,38.2331,38.2331,37.88,37.88,11700.0
2015-01-06 11:00:00,43.96,44.0,43.63,43.65,6100.0,37.8542,37.8886,37.57,37.5872,6100.0
2015-01-06 11:30:00,43.61,43.64,43.31,43.31,9100.0,37.5528,37.5786,37.2945,37.2945,9100.0
2015-01-06 12:00:00,43.32,43.32,43.12,43.23,6600.0,37.3031,37.3031,37.1309,37.2256,6600.0
2015-01-06 12:30:00,43.19,43.47,43.17,43.42,7700.0,37.1911,37.4322,37.1739,37.3892,7700.0
2015-01-06 13:00:00,43.38,43.38,43.08,43.11,6400.0,37.3547,37.3547,37.0964,37.1222,6400.0
2015-01-06 13:30:00,43.13,43.13,42.97,43.01,9900.0,37.1395,37.1395,37.0017,37.0361,9900.0
2015-01-06 14:00:00,43.02,43.04,42.85,42.88,11100.0,37.0447,37.062,36.8984,36.9242,11100.0
2015-01-06 14:30:00,42.94,43.31,42.93,43.26,9300.0,36.9759,37.2945,36.9672,37.2514,9300.0
2015-01-06 15:00:00,43.23,43.47,43.17,43.47,8900.0,37.2256,37.4322,37.1739,37.4322,8900.0
2015-01-06 15:30:00,43.44,43.44,43.19,43.2,17800.0,37.4064,37.4064,37.1911,37.1997,17800.0
2015-01-07 09:30:00,43.52,43.66,43.35,43.37,6100.0,37.4753,37.5959,37.3289,37.3461,6100.0
2015-01-07 10:00:00,43.54,43.74,43.49,43.71,7000.0,37.4925,37.6647,37.4495,37.6389,7000.0
2015-01-07 10:30:00,43.68,43.81,43.58,43.8,6800.0,37.6131,37.725,37.527,37.7164,6800.0
2015-01-07 11:00:00,43.81,43.85,43.3,43.3,6000.0,37.725,37.7595,37.2859,37.2859,6000.0
2015-01-07 11:30:00,43.34,43.55,43.34,43.55,5100.0,37.3203,37.5011,37.3203,37.5011,5100.0
2015-01-07 12:00:00,43.55,43.58,43.45,43.55,9900.0,37.5011,37.527,37.415,37.5011,9900.0
2015-01-07 12:30:00,43.56,43.56,43.35,43.35,3600.0,37.5097,37.5097,37.3289,37.3289,3600.0
2015-01-07 13:00:00,43.35,43.42,43.25,43.25,5100.0,37.3289,37.3892,37.2428,37.2428,5100.0
2015-01-07 13:30:00,43.31,43.52,43.29,43.52,4500.0,37.2945,37.4753,37.2772,37.4753,4500.0
2015-01-07 14:00:00,43.52,43.6,43.48,43.55,2300.0,37.4753,37.5442,37.4409,37.5011,2300.0
2015-01-07 14:30:00,43.56,43.62,43.46,43.46,4900.0,37.5097,37.5614,37.4236,37.4236,4900.0
2015-01-07 15:00:00,43.42,43.51,43.36,43.51,10400.0,37.3892,37.4667,37.3375,37.4667,10400.0
2015-01-07 15:30:00,43.54,43.74,43.54,43.64,15600.0,37.4925,37.6647,37.4925,37.5786,15600.0
2015-01-08 09:30:00,44.14,44.18,44.08,44.16,2100.0,38.0092,38.0436,37.9575,38.0264,2100.0
2015-01-08 10:00:00,44.27,44.28,44.02,44.03,3100.0,38.1211,38.1297,37.9059,37.9145,3100.0
2015-01-08 10:30:00,44.06,44.06,43.96,43.96,4700.0,37.9403,37.9403,37.8542,37.8542,4700.0
2015-01-08 11:00:00,43.99,43.99,43.83,43.85,4600.0,37.88,37.88,37.7422,37.7595,4600.0
2015-01-08 11:30:00,43.86,43.86,43.7,43.7,3000.0,37.7681,37.7681,37.6303,37.6303,3000.0
2015-01-08 12:00:00,43.69,43.7,43.58,43.66,2800.0,37.6217,37.6303,37.527,37.5959,2800.0
2015-01-08 12:30:00,43.64,43.8,43.61,43.8,2500.0,37.5786,37.7164,37.5528,37.7164,2500.0
2015-01-08 13:00:00,43.84,43.86,43.75,43.78,2500.0,37.7509,37.7681,37.6734,37.6992,2500.0
2015-01-08 13:30:00,43.8,43.8,43.71,43.71,1300.0,37.7164,37.7164,37.6389,37.6389,1300.0
2015-01-08 14:00:00,43.73,43.78,43.73,43.75,900.0,37.6561,37.6992,37.6561,37.6734,900.0
2015-01-08 14:30:00,43.73,43.77,43.57,43.58,5500.0,37.6561,37.6906,37.5184,37.527,5500.0
2015-01-08 15:00:00,43.6,43.62,43.51,43.51,5600.0,37.5442,37.5614,37.4667,37.4667,5600.0
2015-01-08 15:30:00,43.54,43.63,43.36,43.61,21900.0,37.4925,37.57,37.3375,37.5528,21900.0
2015-01-09 09:30:00,43.53,43.53,42.64,42.68,3600.0,37.4839,37.4839,36.7175,36.752,3600.0
2015-01-09 10:00:00,42.65,42.79,42.64,42.67,3400.0,36.7261,36.8467,36.7175,36.7434,3400.0
2015-01-09 10:30:00,42.7,42.7,42.31,42.38,7500.0,36.7692,36.7692,36.4334,36.4936,7500.0
2015-01-09 11:00:00,42.32,42.43,42.3,42.42,10600.0,36.442,36.5367,36.4248,36.5281,10600.0
2015-01-09 11:30:00,42.4,42.55,42.38,42.53,6900.0,36.5109,36.64,36.4936,36.6228,6900.0
2015-01-09 12:00:00,42.53,42.63,42.5,42.54,4600.0,36.6228,36.7089,36.597,36.6314,4600.0
2015-01-09 12:30:00,42.62,42.62,42.51,42.53,3200.0,36.7003,36.7003,36.6056,36.6228,3200.0
2015-01-09 13:00:00,42.54,42.63,42.5,42.5,7200.0,36.6314,36.7089,36.597,36.597,7200.0
2015-01-09 13:30:00,42.54,42.72,42.54,42.66,4400.0,36.6314,36.7864,36.6314,36.7347,4400.0
2015-01-09 14:00:00,42.63,42.76,42.62,42.76,2400.0,36.7089,36.8209,36.7003,36.8209,2400.0
2015-01-09 14:30:00,42.74,42.91,42.74,42.82,4300.0,36.8036,36.95,36.8036,36.8725,4300.0
2015-01-09 15:00:00,42.82,42.88,42.56,42.56,5000.0,36.8725,36.9242,36.6486,36.6486,5000.0
2015-01-09 15:30:00,42.56,42.77,42.55,42.74,7500.0,36.6486,36.8295,36.64,36.8036,7500.0
2015-01-12 09:30:00,42.65,42.65,41.78,41.78,1800.0,36.7261,36.7261,35.977,35.977,1800.0
2015-01-12 10:00:00,41.83,41.88,41.75,41.87,1600.0,36.02,36.0631,35.9511,36.0545,1600.0
2015-01-12 10:30:00,41.83,42.1,41.83,42.1,1200.0,36.02,36.2525,36.02,36.2525,1200.0
2015-01-12 11:00:00,42.26,42.26,42.11,42.12,1000.0,36.3903,36.3903,36.2611,36.2698,1000.0
2015-01-12 11:30:00,42.13,42.16,42.12,42.16,1600.0,36.2784,36.3042,36.2698,36.3042,1600.0
2015-01-12 12:00:00,42.26,42.26,42.16,42.17,2300.0,36.3903,36.3903,36.3042,36.3128,2300.0
2015-01-12 12:30:00,42.16,42.21,42.16,42.17,9300.0,36.3042,36.3473,36.3042,36.3128,9300.0
2015-01-12 13:00:00,42.14,42.14,41.98,42.04,2400.0,36.287,36.287,36.1492,36.2009,2400.0
2015-01-12 13:30:00,42.07,42.07,42.02,42.05,700.0,36.2267,36.2267,36.1836,36.2095,700.0
2015-01-12 14:00:00,41.99,42.08,41.99,42.0,800.0,36.1578,36.2353,36.1578,36.1664,800.0
2015-01-12 14:30:00,41.97,41.97,41.87,41.95,1200.0,36.1406,36.1406,36.0545,36.1234,1200.0
2015-01-12 15:00:00,41.95,42.1,41.95,42.1,2400.0,36.1234,36.2525,36.1234,36.2525,2400.0
2015-01-12 15:30:00,42.12,42.27,42.04,42.11,10500.0,36.2698,36.3989,36.2009,36.2611,10500.0
2015-01-13 09:30:00,42.45,42.81,42.45,42.61,14400.0,36.5539,36.8639,36.5539,36.6917,14400.0
2015-01-13 10:00:00,42.65,42.75,42.45,42.45,3700.0,36.7261,36.8122,36.5539,36.5539,3700.0
2015-01-13 10:30:00,42.42,42.53,42.35,42.35,3500.0,36.5281,36.6228,36.4678,36.4678,3500.0
2015-01-13 11:00:00,42.4,42.4,41.97,41.97,5000.0,36.5109,36.5109,36.1406,36.1406,5000.0
2015-01-13 11:30:00,41.93,41.93,41.62,41.62,3700.0,36.1061,36.1061,35.8392,35.8392,3700.0
2015-01-13 12:00:00,41.63,41.63,41.14,41.16,12900.0,35.8478,35.8478,35.4259,35.4431,12900.0
2015-01-13 12:30:00,41.15,41.31,41.06,41.15,13000.0,35.4345,35.5723,35.357,35.4345,13000.0
2015-01-13 13:00:00,41.24,41.39,41.13,41.19,13300.0,35.512,35.6411,35.4173,35.4689,13300.0
2015-01-13 13:30:00,41.21,41.27,40.61,40.7,8800.0,35.4861,35.5378,34.9695,35.047,8800.0
2015-01-13 14:00:00,40.67,40.68,40.39,40.54,10600.0,35.0212,35.0298,34.78,34.9092,10600.0
2015-01-13 14:30:00,40.57,40.95,40.57,40.69,9100.0,34.935,35.2623,34.935,35.0384,9100.0
2015-01-13 15:00:00,40.7,41.09,40.7,40.99,8800.0,35.047,35.3828,35.047,35.2967,8800.0
2015-01-13 15:30:00,41.0,41.33,41.0,41.17,12600.0,35.3053,35.5895,35.3053,35.4517,12600.0
2015-01-14 09:30:00,40.47,40.58,40.44,40.53,1700.0,34.8489,34.9437,34.8231,34.9006,1700.0
2015-01-14 10:00:00,40.6,40.63,40.47,40.56,2700.0,34.9609,34.9867,34.8489,34.9264,2700.0
2015-01-14 10:30:00,40.53,40.53,40.28,40.3,2400.0,34.9006,34.9006,34.6853,34.7025,2400.0
2015-01-14 11:00:00,40.32,40.32,39.88,39.92,5300.0,34.7198,34.7198,34.3409,34.3753,5300.0
2015-01-14 11:30:00,39.9,40.15,39.87,40.1,3200.0,34.3581,34.5734,34.3323,34.5303,3200.0
2015-01-14 12:00:00,40.12,40.36,40.12,40.35,4600.0,34.5475,34.7542,34.5475,34.7456,4600.0
2015-01-14 12:30:00,40.35,40.35,40.26,40.35,900.0,34.7456,34.7456,34.6681,34.7456,900.0
2015-01-14 13:00:00,40.29,40.32,40.02,40.02,1300.0,34.6939,34.7198,34.4614,34.4614,1300.0
2015-01-14 13:30:00,39.99,40.04,39.87,40.02,2100.0,34.4356,34.4787,34.3323,34.4614,2100.0
2015-01-14 14:00:00,40.07,40.41,40.07,40.37,4000.0,34.5045,34.7973,34.5045,34.7628,4000.0
2015-01-14 14:30:00,40.46,40.54,40.45,40.47,4800.0,34.8403,34.9092,34.8317,34.8489,4800.0
2015-01-14 15:00:00,40.47,40.81,40.42,40.81,6500.0,34.8489,35.1417,34.8059,35.1417,6500.0
2015-01-14 15:30:00,40.82,40.9,40.68,40.9,21000.0,35.1503,35.2192,35.0298,35.2192,21000.0
2015-01-15 09:30:00,40.57,40.57,40.01,40.1,4600.0,34.935,34.935,34.4528,34.5303,4600.0
2015-01-15 10:00:00,40.08,40.64,40.07,40.61,6100.0,34.5131,34.9953,34.5045,34.9695,6100.0
2015-01-15 10:30:00,40.68,40.84,40.62,40.64,6100.0,35.0298,35.1675,34.9781,34.9953,6100.0
2015-01-15 11:00:00,40.64,40.72,40.63,40.69,15800.0,34.9953,35.0642,34.9867,35.0384,15800.0
2015-01-15 11:30:00,40.7,40.81,40.56,40.7,10700.0,35.047,35.1417,34.9264,35.047,10700.0
2015-01-15 12:00:00,40.72,40.76,40.7,40.73,3300.0,35.0642,35.0986,35.047,35.0728,3300.0
2015-01-15 12:30:00,40.7,40.73,40.38,40.41,14900.0,35.047,35.0728,34.7714,34.7973,14900.0
2015-01-15 13:00:00,40.39,40.57,40.36,40.52,4300.0,34.78,34.935,34.7542,34.892,4300.0
2015-01-15 13:30:00,40.51,40.6,40.5,40.57,3100.0,34.8834,34.9609,34.8748,34.935,3100.0
2015-01-15 14:00:00,40.53,40.62,40.51,40.51,3100.0,34.9006,34.9781,34.8834,34.8834,3100.0
2015-01-15 14:30:00,40.51,40.63,40.51,40.63,2700.0,34.8834,34.9867,34.8834,34.9867,2700.0
2015-01-15 15:00:00,40.65,40.65,40.5,40.57,7200.0,35.0039,35.0039,34.8748,34.935,7200.0
2015-01-15 15:30:00,40.56,40.61,40.37,40.52,16800.0,34.9264,34.9695,34.7628,34.892,16800.0
2015-01-16 09:30:00,40.41,40.59,40.09,40.1,2800.0,34.7973,34.9523,34.5217,34.5303,2800.0
2015-01-16 10:00:00,40.19,40.27,39.85,39.98,16100.0,34.6078,34.6767,34.315,34.427,16100.0
2015-01-16 10:30:00,40.0,40.44,40.0,40.44,6200.0,34.4442,34.8231,34.4442,34.8231,6200.0
2015-01-16 11:00:00,40.39,40.54,40.37,40.54,13000.0,34.78,34.9092,34.7628,34.9092,13000.0
2015-01-16 11:30:00,40.49,40.61,40.48,40.61,3900.0,34.8662,34.9695,34.8575,34.9695,3900.0
2015-01-16 12:00:00,40.57,40.68,40.5,40.68,6800.0,34.935,35.0298,34.8748,35.0298,6800.0
2015-01-16 12:30:00,40.67,40.74,40.63,40.7,2600.0,35.0212,35.0814,34.9867,35.047,2600.0
2015-01-16 13:00:00,40.66,40.68,40.61,40.62,4500.0,35.0125,35.0298,34.9695,34.9781,4500.0
2015-01-16 13:30:00,40.65,40.68,40.57,40.57,5000.0,35.0039,35.0298,34.935,34.935,5000.0
2015-01-16 14:00:00,40.57,40.62,40.55,40.6,5000.0,34.935,34.9781,34.9178,34.9609,5000.0
2015-01-16 14:30:00,40.59,40.7,40.52,40.67,5500.0,34.9523,35.047,34.892,35.0212,5500.0
2015-01-16 15:00:00,40.68,40.93,40.67,40.93,14000.0,35.0298,35.245,35.0212,35.245,14000.0
2015-01-16 15:30:00,40.95,41.33,40.92,41.33,21900.0,35.2623,35.5895,35.2364,35.5895,21900.0
2015-01-20 09:30:00,41.33,41.33,40.63,40.69,12600.0,35.5895,35.5895,34.9867,35.0384,12600.0
2015-01-20 10:00:00,40.7,40.73,40.46,40.69,14200.0,35.047,35.0728,34.8403,35.0384,14200.0
2015-01-20 10:30:00,40.67,40.75,40.48,40.49,9100.0,35.0212,35.09,34.8575,34.8662,9100.0
2015-01-20 11:00:00,40.4,40.71,40.37,40.63,5900.0,34.7887,35.0556,34.7628,34.9867,5900.0
2015-01-20 11:30:00,40.61,40.68,40.35,40.43,5100.0,34.9695,35.0298,34.7456,34.8145,5100.0
2015-01-20 12:00:00,40.44,40.55,40.41,40.51,5500.0,34.8231,34.9178,34.7973,34.8834,5500.0
2015-01-20 12:30:00,40.5,40.5,40.25,40.27,5400.0,34.8748,34.8748,34.6595,34.6767,5400.0
2015-01-20 13:00:00,40.33,40.55,40.31,40.41,4100.0,34.7284,34.9178,34.7112,34.7973,4100.0
2015-01-20 13:30:00,40.42,40.49,40.39,40.4,5900.0,34.8059,34.8662,34.78,34.7887,5900.0
2015-01-20 14:00:00,40.4,40.64,40.38,40.63,7300.0,34.7887,34.9953,34.7714,34.9867,7300.0
2015-01-20 14:30:00,40.62,40.81,40.6,40.7,5400.0,34.9781,35.1417,34.9609,35.047,5400.0
2015-01-20 15:00:00,40.69,40.9,40.67,40.88,8000.0,35.0384,35.2192,35.0212,35.202,8000.0
2015-01-20 15:30:00,40.9,41.1,40.8,41.07,24100.0,35.2192,35.3914,35.1331,35.3656,24100.0
2015-01-21 09:30:00,40.77,41.53,40.56,41.42,8100.0,35.1073,35.7617,34.9264,35.667,8100.0
2015-01-21 10:00:00,41.43,41.51,41.36,41.49,2800.0,35.6756,35.7445,35.6153,35.7273,2800.0
2015-01-21 10:30:00,41.52,41.77,41.47,41.75,3000.0,35.7531,35.9684,35.71,35.9511,3000.0
2015-01-21 11:00:00,41.75,41.81,41.55,41.58,3700.0,35.9511,36.0028,35.7789,35.8048,3700.0
2015-01-21 11:30:00,41.58,41.84,41.57,41.79,4300.0,35.8048,36.0286,35.7961,35.9856,4300.0
2015-01-21 12:00:00,41.75,41.8,41.74,41.8,2000.0,35.9511,35.9942,35.9425,35.9942,2000.0
2015-01-21 12:30:00,41.77,41.8,41.66,41.67,3800.0,35.9684,35.9942,35.8736,35.8823,3800.0
2015-01-21 13:00:00,41.58,41.61,41.53,41.58,3100.0,35.8048,35.8306,35.7617,35.8048,3100.0
2015-01-21 13:30:00,41.55,41.6,41.45,41.45,5200.0,35.7789,35.822,35.6928,35.6928,5200.0
2015-01-21 14:00:00,41.37,41.55,41.37,41.51,1900.0,35.6239,35.7789,35.6239,35.7445,1900.0
2015-01-21 14:30:00,41.47,41.61,41.45,41.59,3500.0,35.71,35.8306,35.6928,35.8134,3500.0
2015-01-21 15:00:00,41.59,41.68,41.46,41.54,5000.0,35.8134,35.8909,35.7014,35.7703,5000.0
2015-01-21 15:30:00,41.59,41.72,41.55,41.72,12800.0,35.8134,35.9253,35.7789,35.9253,12800.0
2015-01-22 09:30:00,41.8,41.88,41.45,41.88,5900.0,35.9942,36.0631,35.6928,36.0631,5900.0
2015-01-22 10:00:00,41.76,42.2,41.69,42.2,4600.0,35.9598,36.3386,35.8995,36.3386,4600.0
2015-01-22 10:30:00,42.2,42.54,42.17,42.54,4500.0,36.3386,36.6314,36.3128,36.6314,4500.0
2015-01-22 11:00:00,42.52,42.52,42.21,42.28,4300.0,36.6142,36.6142,36.3473,36.4075,4300.0
2015-01-22 11:30:00,42.25,42.46,42.18,42.44,6000.0,36.3817,36.5625,36.3214,36.5453,6000.0
2015-01-22 12:00:00,42.46,42.57,42.46,42.57,3500.0,36.5625,36.6573,36.5625,36.6573,3500.0
2015-01-22 12:30:00,42.48,42.62,42.47,42.56,6000.0,36.5798,36.7003,36.5711,36.6486,6000.0
2015-01-22 13:00:00,42.59,42.73,42.59,42.71,3400.0,36.6745,36.795,36.6745,36.7778,3400.0
2015-01-22 13:30:00,42.73,42.85,42.73,42.8,2700.0,36.795,36.8984,36.795,36.8553,2700.0
2015-01-22 14:00:00,42.77,42.96,42.76,42.94,5400.0,36.8295,36.9931,36.8209,36.9759,5400.0
2015-01-22 14:30:00,42.96,43.12,42.96,43.12,5500.0,36.9931,37.1309,36.9931,37.1309,5500.0
2015-01-22 15:00:00,43.12,43.17,42.95,43.02,6400.0,37.1309,37.1739,36.9845,37.0447,6400.0
2015-01-22 15:30:00,43.06,43.08,42.95,43.06,13400.0,37.0792,37.0964,36.9845,37.0792,13400.0
2015-01-23 09:30:00,42.85,43.05,42.85,43.01,1100.0,36.8984,37.0706,36.8984,37.0361,1100.0
2015-01-23 10:00:00,42.96,43.06,42.96,43.02,2500.0,36.9931,37.0792,36.9931,37.0447,2500.0
2015-01-23 10:30:00,43.01,43.01,42.89,42.89,400.0,37.0361,37.0361,36.9328,36.9328,400.0
2015-01-23 11:00:00,42.97,43.0,42.81,43.0,1500.0,37.0017,37.0275,36.8639,37.0275,1500.0
2015-01-23 11:30:00,43.01,43.03,42.98,42.98,2300.0,37.0361,37.0534,37.0103,37.0103,2300.0
2015-01-23 12:00:00,42.96,43.05,42.96,43.01,6000.0,36.9931,37.0706,36.9931,37.0361,6000.0
2015-01-23 12:30:00,42.94,42.99,42.85,42.85,4000.0,36.9759,37.0189,36.8984,36.8984,4000.0
2015-01-23 13:00:00,42.84,42.91,42.77,42.84,4100.0,36.8897,36.95,36.8295,36.8897,4100.0
2015-01-23 13:30:00,42.83,42.84,42.77,42.8,2000.0,36.8811,36.8897,36.8295,36.8553,2000.0
2015-01-23 14:00:00,42.79,42.9,42.76,42.9,4300.0,36.8467,36.9414,36.8209,36.9414,4300.0
2015-01-23 14:30:00,42.87,42.93,42.8,42.84,6400.0,36.9156,36.9672,36.8553,36.8897,6400.0
2015-01-23 15:00:00,42.77,42.9,42.73,42.79,22000.0,36.8295,36.9414,36.795,36.8467,22000.0
2015-01-23 15:30:00,42.77,42.78,42.49,42.5,15200.0,36.8295,36.8381,36.5884,36.597,15200.0
2015-01-26 09:30:00,42.4,42.4,41.97,42.03,1500.0,36.5109,36.5109,36.1406,36.1923,1500.0
2015-01-26 10:00:00,42.01,42.14,41.88,41.95,6400.0,36.175,36.287,36.0631,36.1234,6400.0
2015-01-26 10:30:00,41.91,42.19,41.91,42.19,4100.0,36.0889,36.33,36.0889,36.33,4100.0
2015-01-26 11:00:00,42.18,42.31,42.18,42.31,2600.0,36.3214,36.4334,36.3214,36.4334,2600.0
2015-01-26 11:30:00,42.3,42.33,42.22,42.27,5400.0,36.4248,36.4506,36.3559,36.3989,5400.0
2015-01-26 12:00:00,42.26,42.37,42.22,42.25,6700.0,36.3903,36.485,36.3559,36.3817,6700.0
2015-01-26 12:30:00,42.25,42.42,42.1,42.42,20300.0,36.3817,36.5281,36.2525,36.5281,20300.0
2015-01-26 13:00:00,42.39,42.68,42.38,42.68,3100.0,36.5023,36.752,36.4936,36.752,3100.0
2015-01-26 13:30:00,42.69,42.98,42.69,42.96,2500.0,36.7606,37.0103,36.7606,36.9931,2500.0
2015-01-26 14:00:00,43.01,43.01,42.79,42.82,1100.0,37.0361,37.0361,36.8467,36.8725,1100.0
2015-01-26 14:30:00,42.89,42.92,42.79,42.79,800.0,36.9328,36.9586,36.8467,36.8467,800.0
2015-01-26 15:00:00,42.79,42.94,42.79,42.92,1400.0,36.8467,36.9759,36.8467,36.9586,1400.0
2015-01-26 15:30:00,42.88,43.03,42.88,43.02,5500.0,36.9242,37.0534,36.9242,37.0447,5500.0
2015-01-27 09:30:00,42.36,42.67,42.3,42.53,3000.0,36.4764,36.7434,36.4248,36.6228,3000.0
2015-01-27 10:00:00,42.47,42.47,42.24,42.24,1400.0,36.5711,36.5711,36.3731,36.3731,1400.0
2015-01-27 10:30:00,41.97,41.97,41.74,41.77,900.0,36.1406,36.1406,35.9425,35.9684,900.0
2015-01-27 11:00:00,41.82,41.82,41.66,41.72,3300.0,36.0114,36.0114,35.8736,35.9253,3300.0
2015-01-27 11:30:00,41.65,41.84,41.62,41.76,1600.0,35.865,36.0286,35.8392,35.9598,1600.0
2015-01-27 12:00:00,41.81,41.88,41.8,41.88,600.0,36.0028,36.0631,35.9942,36.0631,600.0
2015-01-27 12:30:00,41.93,42.01,41.83,42.01,2100.0,36.1061,36.175,36.02,36.175,2100.0
2015-01-27 13:00:00,42.11,42.28,42.11,42.27,3200.0,36.2611,36.4075,36.2611,36.3989,3200.0
2015-01-27 13:30:00,42.11,42.11,41.82,41.84,1700.0,36.2611,36.2611,36.0114,36.0286,1700.0
2015-01-27 14:00:00,41.96,42.25,41.96,42.25,2700.0,36.132,36.3817,36.132,36.3817,2700.0
2015-01-27 14:30:00,42.24,42.36,42.16,42.16,1900.0,36.3731,36.4764,36.3042,36.3042,1900.0
2015-01-27 15:00:00,42.17,42.24,42.15,42.15,2800.0,36.3128,36.3731,36.2956,36.2956,2800.0
2015-01-27 15:30:00,42.16,42.35,42.16,42.35,7500.0,36.3042,36.4678,36.3042,36.4678,7500.0
2015-01-28 09:30:00,42.5,42.5,41.91,41.97,2700.0,36.597,36.597,36.0889,36.1406,2700.0
2015-01-28 10:00:00,41.88,42.15,41.87,41.89,6700.0,36.0631,36.2956,36.0545,36.0717,6700.0
2015-01-28 10:30:00,41.84,41.86,41.7,41.71,1600.0,36.0286,36.0459,35.9081,35.9167,1600.0
2015-01-28 11:00:00,41.73,41.86,41.73,41.78,1000.0,35.9339,36.0459,35.9339,35.977,1000.0
2015-01-28 11:30:00,41.74,41.81,41.7,41.72,1100.0,35.9425,36.0028,35.9081,35.9253,1100.0
2015-01-28 12:00:00,41.7,41.82,41.7,41.78,700.0,35.9081,36.0114,35.9081,35.977,700.0
2015-01-28 12:30:00,41.75,41.75,41.69,41.7,600.0,35.9511,35.9511,35.8995,35.9081,600.0
2015-01-28 13:00:00,41.65,41.66,41.56,41.66,1600.0,35.865,35.8736,35.7875,35.8736,1600.0
2015-01-28 13:30:00,41.77,41.77,41.63,41.63,700.0,35.9684,35.9684,35.8478,35.8478,700.0
2015-01-28 14:00:00,41.67,41.71,41.45,41.5,1500.0,35.8823,35.9167,35.6928,35.7359,1500.0
2015-01-28 14:30:00,41.45,41.49,41.4,41.47,2700.0,35.6928,35.7273,35.6498,35.71,2700.0
2015-01-28 15:00:00,41.45,41.48,41.1,41.13,5200.0,35.6928,35.7186,35.3914,35.4173,5200.0
2015-01-28 15:30:00,41.08,41.1,40.87,41.01,10400.0,35.3742,35.3914,35.1934,35.3139,10400.0
2015-01-29 09:30:00,41.09,41.19,40.74,41.19,3000.0,35.3828,35.4689,35.0814,35.4689,3000.0
2015-01-29 10:00:00,41.16,41.16,40.95,40.96,1500.0,35.4431,35.4431,35.2623,35.2709,1500.0
2015-01-29 10:30:00,41.01,41.01,40.71,40.82,2300.0,35.3139,35.3139,35.0556,35.1503,2300.0
2015-01-29 11:00:00,40.85,40.85,40.71,40.75,4400.0,35.1761,35.1761,35.0556,35.09,4400.0
2015-01-29 11:30:00,40.85,40.98,40.79,40.97,5300.0,35.1761,35.2881,35.1245,35.2795,5300.0
2015-01-29 12:00:00,41.02,41.13,40.88,40.97,4000.0,35.3225,35.4173,35.202,35.2795,4000.0
2015-01-29 12:30:00,40.96,41.01,40.91,41.0,7000.0,35.2709,35.3139,35.2278,35.3053,7000.0
2015-01-29 13:00:00,40.98,41.1,40.91,41.1,6200.0,35.2881,35.3914,35.2278,35.3914,6200.0
2015-01-29 13:30:00,41.09,41.39,41.06,41.33,6000.0,35.3828,35.6411,35.357,35.5895,6000.0
2015-01-29 14:00:00,41.33,41.51,41.33,41.51,4100.0,35.5895,35.7445,35.5895,35.7445,4100.0
2015-01-29 14:30:00,41.52,41.57,41.36,41.39,5100.0,35.7531,35.7961,35.6153,35.6411,5100.0
2015-01-29 15:00:00,41.43,41.58,41.4,41.49,8900.0,35.6756,35.8048,35.6498,35.7273,8900.0
2015-01-29 15:30:00,41.5,41.58,41.39,41.53,20700.0,35.7359,35.8048,35.6411,35.7617,20700.0
2015-01-30 09:30:00,41.25,41.36,41.0,41.32,4000.0,35.5206,35.6153,35.3053,35.5809,4000.0
2015-01-30 10:00:00,41.33,41.33,41.18,41.2,600.0,35.5895,35.5895,35.4603,35.4775,600.0
2015-01-30 10:30:00,41.1,41.14,40.98,41.1,1900.0,35.3914,35.4259,35.2881,35.3914,1900.0
2015-01-30 11:00:00,41.14,41.21,41.1,41.16,1100.0,35.4259,35.4861,35.3914,35.4431,1100.0
2015-01-30 11:30:00,41.17,41.34,41.15,41.34,1000.0,35.4517,35.5981,35.4345,35.5981,1000.0
2015-01-30 12:00:00,41.39,41.56,41.3,41.56,2300.0,35.6411,35.7875,35.5636,35.7875,2300.0
2015-01-30 12:30:00,41.46,41.46,41.31,41.31,700.0,35.7014,35.7014,35.5723,35.5723,700.0
2015-01-30 13:00:00,41.33,41.33,41.18,41.18,1100.0,35.5895,35.5895,35.4603,35.4603,1100.0
2015-01-30 13:30:00,41.31,41.47,41.29,41.43,900.0,35.5723,35.71,35.555,35.6756,900.0
2015-01-30 14:00:00,41.42,41.65,41.38,41.62,1800.0,35.667,35.865,35.6325,35.8392,1800.0
2015-01-30 14:30:00,41.63,41.63,41.28,41.28,6200.0,35.8478,35.8478,35.5464,35.5464,6200.0
2015-01-30 15:00:00,41.32,41.34,41.23,41.34,1700.0,35.5809,35.5981,35.5034,35.5981,1700.0
2015-01-30 15:30:00,41.29,41.4,41.13,41.13,7600.0,35.555,35.6498,35.4173,35.4173,7600.0
2015-02-02 09:30:00,41.55,41.75,41.5,41.71,1100.0,35.7789,35.9511,35.7359,35.9167,1100.0
2015-02-02 10:00:00,41.69,41.69,41.28,41.49,4000.0,35.8995,35.8995,35.5464,35.7273,4000.0
2015-02-02 10:30:00,41.55,41.73,41.46,41.68,2800.0,35.7789,35.9339,35.7014,35.8909,2800.0
2015-02-02 11:00:00,41.85,41.91,41.72,41.77,1800.0,36.0373,36.0889,35.9253,35.9684,1800.0
2015-02-02 11:30:00,41.79,42.04,41.78,41.78,1900.0,35.9856,36.2009,35.977,35.977,1900.0
2015-02-02 12:00:00,41.69,41.72,41.56,41.57,4100.0,35.8995,35.9253,35.7875,35.7961,4100.0
2015-02-02 12:30:00,41.58,41.62,41.49,41.54,900.0,35.8048,35.8392,35.7273,35.7703,900.0
2015-02-02 13:00:00,41.58,41.64,41.55,41.55,900.0,35.8048,35.8564,35.7789,35.7789,900.0
2015-02-02 13:30:00,41.56,41.56,41.32,41.41,3800.0,35.7875,35.7875,35.5809,35.6584,3800.0
2015-02-02 14:00:00,41.36,41.4,41.28,41.34,7000.0,35.6153,35.6498,35.5464,35.5981,7000.0
2015-02-02 14:30:00,41.34,41.37,41.18,41.23,5000.0,35.5981,35.6239,35.4603,35.5034,5000.0
2015-02-02 15:00:00,41.26,41.29,41.19,41.28,9900.0,35.5292,35.555,35.4689,35.5464,9900.0
2015-02-02 15:30:00,41.28,41.49,41.28,41.44,35200.0,35.5464,35.7273,35.5464,35.6842,35200.0
2015-02-03 09:30:00,42.04,42.33,41.96,42.33,3600.0,36.2009,36.4506,36.132,36.4506,3600.0
2015-02-03 10:00:00,42.46,42.46,42.08,42.26,3200.0,36.5625,36.5625,36.2353,36.3903,3200.0
2015-02-03 10:30:00,42.24,42.36,42.04,42.04,3200.0,36.3731,36.4764,36.2009,36.2009,3200.0
2015-02-03 11:00:00,42.04,42.22,42.04,42.04,4500.0,36.2009,36.3559,36.2009,36.2009,4500.0
2015-02-03 11:30:00,42.04,42.3,42.04,42.15,3600.0,36.2009,36.4248,36.2009,36.2956,3600.0
2015-02-03 12:00:00,42.12,42.28,42.11,42.17,3700.0,36.2698,36.4075,36.2611,36.3128,3700.0
2015-02-03 12:30:00,42.13,42.21,42.12,42.14,4000.0,36.2784,36.3473,36.2698,36.287,4000.0
2015-02-03 13:00:00,42.15,42.47,42.15,42.42,4800.0,36.2956,36.5711,36.2956,36.5281,4800.0
2015-02-03 13:30:00,42.43,42.63,42.36,42.63,2300.0,36.5367,36.7089,36.4764,36.7089,2300.0
2015-02-03 14:00:00,42.65,42.65,42.39,42.4,3500.0,36.7261,36.7261,36.5023,36.5109,3500.0
2015-02-03 14:30:00,42.4,42.45,42.37,42.43,4400.0,36.5109,36.5539,36.485,36.5367,4400.0
2015-02-03 15:00:00,42.44,42.45,42.32,42.42,13400.0,36.5453,36.5539,36.442,36.5281,13400.0
2015-02-03 15:30:00,42.43,42.81,42.43,42.81,17400.0,36.5367,36.8639,36.5367,36.8639,17400.0
2015-02-04 09:30:00,42.85,43.08,42.84,43.08,3800.0,36.8984,37.0964,36.8897,37.0964,3800.0
2015-02-04 10:00:00,43.01,43.1,43.01,43.01,1000.0,37.0361,37.1136,37.0361,37.0361,1000.0
2015-02-04 10:30:00,42.88,43.02,42.86,43.02,1700.0,36.9242,37.0447,36.907,37.0447,1700.0
2015-02-04 11:00:00,42.95,43.01,42.95,42.96,1700.0,36.9845,37.0361,36.9845,36.9931,1700.0
2015-02-04 11:30:00,42.97,42.99,42.95,42.97,1900.0,37.0017,37.0189,36.9845,37.0017,1900.0
2015-02-04 12:00:00,42.95,42.96,42.79,42.79,900.0,36.9845,36.9931,36.8467,36.8467,900.0
2015-02-04 12:30:00,42.8,42.8,42.66,42.77,1800.0,36.8553,36.8553,36.7347,36.8295,1800.0
2015-02-04 13:00:00,42.83,42.86,42.78,42.85,1400.0,36.8811,36.907,36.8381,36.8984,1400.0
2015-02-04 13:30:00,42.83,42.86,42.83,42.84,1500.0,36.8811,36.907,36.8811,36.8897,1500.0
2015-02-04 14:00:00,42.86,42.87,42.83,42.83,1700.0,36.907,36.9156,36.8811,36.8811,1700.0
2015-02-04 14:30:00,42.84,42.93,42.84,42.85,1600.0,36.8897,36.9672,36.8897,36.8984,1600.0
2015-02-04 15:00:00,42.84,43.0,42.84,43.0,1500.0,36.8897,37.0275,36.8897,37.0275,1500.0
2015-02-04 15:30:00,43.01,43.01,42.61,42.65,5600.0,37.0361,37.0361,36.6917,36.7261,5600.0
2015-02-05 09:30:00,43.15,43.15,43.0,43.01,1700.0,37.1567,37.1567,37.0275,37.0361,1700.0
2015-02-05 10:00:00,42.96,43.36,42.96,43.35,1900.0,36.9931,37.3375,36.9931,37.3289,1900.0
2015-02-05 10:30:00,43.39,43.5,43.39,43.49,600.0,37.3634,37.4581,37.3634,37.4495,600.0
2015-02-05 11:00:00,43.52,43.57,43.45,43.47,600.0,37.4753,37.5184,37.415,37.4322,600.0
2015-02-05 11:30:00,43.48,43.49,43.41,43.46,900.0,37.4409,37.4495,37.3806,37.4236,900.0
2015-02-05 12:00:00,43.4,43.46,43.4,43.45,500.0,37.372,37.4236,37.372,37.415,500.0
2015-02-05 12:30:00,43.53,43.55,43.46,43.46,700.0,37.4839,37.5011,37.4236,37.4236,700.0
2015-02-05 13:00:00,43.47,43.58,43.44,43.57,1400.0,37.4322,37.527,37.4064,37.5184,1400.0
2015-02-05 13:30:00,43.66,43.71,43.63,43.66,1000.0,37.5959,37.6389,37.57,37.5959,1000.0
2015-02-05 14:00:00,43.58,43.66,43.54,43.58,2100.0,37.527,37.5959,37.4925,37.527,2100.0
2015-02-05 14:30:00,43.57,43.59,43.52,43.52,1100.0,37.5184,37.5356,37.4753,37.4753,1100.0
2015-02-05 15:00:00,43.56,43.83,43.56,43.83,3300.0,37.5097,37.7422,37.5097,37.7422,3300.0
2015-02-05 15:30:00,43.86,43.87,43.62,43.65,9800.0,37.7681,37.7767,37.5614,37.5872,9800.0
2015-02-06 09:30:00,44.54,44.66,44.54,44.66,300.0,38.3536,38.457,38.3536,38.457,300.0
2015-02-06 10:00:00,44.67,44.92,44.63,44.92,2300.0,38.4656,38.6808,38.4311,38.6808,2300.0
2015-02-06 10:30:00,44.92,45.07,44.92,45.03,4600.0,38.6808,38.81,38.6808,38.7756,4600.0
2015-02-06 11:00:00,45.0,45.08,45.0,45.06,2100.0,38.7497,38.8186,38.7497,38.8014,2100.0
2015-02-06 11:30:00,45.03,45.11,45.03,45.11,1700.0,38.7756,38.8445,38.7756,38.8445,1700.0
2015-02-06 12:00:00,45.13,45.17,45.09,45.17,3300.0,38.8617,38.8961,38.8272,38.8961,3300.0
2015-02-06 12:30:00,45.17,45.28,45.13,45.26,2700.0,38.8961,38.9908,38.8617,38.9736,2700.0
2015-02-06 13:00:00,45.21,45.21,45.13,45.2,1700.0,38.9306,38.9306,38.8617,38.922,1700.0
2015-02-06 13:30:00,45.18,45.19,44.99,45.05,2700.0,38.9047,38.9133,38.7411,38.7928,2700.0
2015-02-06 14:00:00,44.98,45.05,44.91,44.92,3300.0,38.7325,38.7928,38.6722,38.6808,3300.0
2015-02-06 14:30:00,44.87,44.89,44.72,44.78,3400.0,38.6378,38.655,38.5086,38.5603,3400.0
2015-02-06 15:00:00,44.66,44.83,44.65,44.82,3300.0,38.457,38.6033,38.4483,38.5947,3300.0
2015-02-06 15:30:00,44.81,44.91,44.68,44.87,6300.0,38.5861,38.6722,38.4742,38.6378,6300.0
2015-02-09 09:30:00,44.51,44.92,44.51,44.84,3700.0,38.3278,38.6808,38.3278,38.612,3700.0
2015-02-09 10:00:00,44.69,44.69,44.26,44.26,3000.0,38.4828,38.4828,38.1125,38.1125,3000.0
2015-02-09 10:30:00,44.22,44.4,44.22,44.33,900.0,38.0781,38.2331,38.0781,38.1728,900.0
2015-02-09 11:00:00,44.31,44.63,44.31,44.63,4000.0,38.1556,38.4311,38.1556,38.4311,4000.0
2015-02-09 11:30:00,44.63,44.63,44.53,44.53,200.0,38.4311,38.4311,38.345,38.345,200.0
2015-02-09 12:00:00,44.58,44.64,44.46,44.5,1300.0,38.3881,38.4397,38.2847,38.3192,1300.0
2015-02-09 12:30:00,44.55,44.55,44.48,44.49,1900.0,38.3622,38.3622,38.302,38.3106,1900.0
2015-02-09 13:00:00,44.5,44.5,44.35,44.35,800.0,38.3192,38.3192,38.19,38.19,800.0
2015-02-09 13:30:00,44.32,44.39,44.32,44.33,600.0,38.1642,38.2245,38.1642,38.1728,600.0
2015-02-09 14:00:00,44.27,44.28,44.19,44.21,2300.0,38.1211,38.1297,38.0522,38.0695,2300.0
2015-02-09 14:30:00,44.21,44.34,44.15,44.31,1900.0,38.0695,38.1814,38.0178,38.1556,1900.0
2015-02-09 15:00:00,44.28,44.39,44.27,44.37,5700.0,38.1297,38.2245,38.1211,38.2072,5700.0
2015-02-09 15:30:00,44.4,44.46,44.29,44.37,7300.0,38.2331,38.2847,38.1384,38.2072,7300.0
2015-02-10 09:30:00,44.56,44.56,44.53,44.55,500.0,38.3708,38.3708,38.345,38.3622,500.0
2015-02-10 10:00:00,44.52,44.65,44.45,44.65,1200.0,38.3364,38.4483,38.2761,38.4483,1200.0
2015-02-10 10:30:00,44.59,44.85,44.59,44.85,4400.0,38.3967,38.6206,38.3967,38.6206,4400.0
2015-02-10 11:00:00,44.87,44.89,44.63,44.86,2700.0,38.6378,38.655,38.4311,38.6292,2700.0
2015-02-10 11:30:00,44.9,44.96,44.84,44.84,1000.0,38.6636,38.7153,38.612,38.612,1000.0
2015-02-10 12:00:00,44.83,44.99,44.83,44.93,3600.0,38.6033,38.7411,38.6033,38.6895,3600.0
2015-02-10 12:30:00,44.92,44.92,44.85,44.85,1400.0,38.6808,38.6808,38.6206,38.6206,1400.0
2015-02-10 13:00:00,44.83,44.85,44.68,44.79,1800.0,38.6033,38.6206,38.4742,38.5689,1800.0
2015-02-10 13:30:00,44.8,44.92,44.78,44.89,1000.0,38.5775,38.6808,38.5603,38.655,1000.0
2015-02-10 14:00:00,44.85,44.98,44.85,44.98,1300.0,38.6206,38.7325,38.6206,38.7325,1300.0
2015-02-10 14:30:00,44.97,45.02,44.95,45.02,500.0,38.7239,38.767,38.7067,38.767,500.0
2015-02-10 15:00:00,45.0,45.02,44.96,45.01,1200.0,38.7497,38.767,38.7153,38.7583,1200.0
2015-02-10 15:30:00,45.02,45.04,44.98,45.0,5200.0,38.767,38.7842,38.7325,38.7497,5200.0
2015-02-11 09:30:00,44.89,45.04,44.88,45.04,500.0,38.655,38.7842,38.6464,38.7842,500.0
2015-02-11 10:00:00,44.95,44.99,44.76,44.76,400.0,38.7067,38.7411,38.5431,38.5431,400.0
2015-02-11 10:30:00,44.78,44.88,44.78,44.88,500.0,38.5603,38.6464,38.5603,38.6464,500.0
2015-02-11 11:00:00,45.08,45.08,45.06,45.06,300.0,38.8186,38.8186,38.8014,38.8014,300.0
2015-02-11 11:30:00,45.12,45.23,45.12,45.21,1300.0,38.8531,38.9478,38.8531,38.9306,1300.0
2015-02-11 12:00:00,45.16,45.2,45.13,45.2,1800.0,38.8875,38.922,38.8617,38.922,1800.0
2015-02-11 12:30:00,45.25,45.25,45.2,45.2,200.0,38.965,38.965,38.922,38.922,200.0
2015-02-11 13:00:00,45.17,45.17,45.05,45.13,400.0,38.8961,38.8961,38.7928,38.8617,400.0
2015-02-11 13:30:00,45.04,45.04,44.94,44.99,600.0,38.7842,38.7842,38.6981,38.7411,600.0
2015-02-11 14:00:00,45.07,45.07,45.02,45.03,1000.0,38.81,38.81,38.767,38.7756,1000.0
2015-02-11 14:30:00,45.15,45.21,45.15,45.18,300.0,38.8789,38.9306,38.8789,38.9047,300.0
2015-02-11 15:00:00,45.15,45.2,45.13,45.13,3900.0,38.8789,38.922,38.8617,38.8617,3900.0
2015-02-11 15:30:00,45.09,45.13,44.95,44.96,3600.0,38.8272,38.8617,38.7067,38.7153,3600.0
2015-02-12 09:30:00,45.13,45.26,45.1,45.26,2100.0,38.8617,38.9736,38.8358,38.9736,2100.0
2015-02-12 10:00:00,45.25,45.42,45.25,45.3,3700.0,38.965,39.1114,38.965,39.0081,3700.0
2015-02-12 10:30:00,45.26,45.28,45.17,45.26,3100.0,38.9736,38.9908,38.8961,38.9736,3100.0
2015-02-12 11:00:00,45.26,45.34,45.24,45.27,1400.0,38.9736,39.0425,38.9564,38.9822,1400.0
2015-02-12 11:30:00,45.36,45.52,45.36,45.43,2100.0,39.0597,39.1975,39.0597,39.12,2100.0
2015-02-12 12:00:00,45.45,45.51,45.43,45.45,1100.0,39.1372,39.1889,39.12,39.1372,1100.0
2015-02-12 12:30:00,45.45,45.62,45.45,45.6,1300.0,39.1372,39.2836,39.1372,39.2664,1300.0
2015-02-12 13:00:00,45.6,45.7,45.6,45.61,1700.0,39.2664,39.3525,39.2664,39.275,1700.0
2015-02-12 13:30:00,45.58,45.6,45.52,45.54,3200.0,39.2492,39.2664,39.1975,39.2147,3200.0
2015-02-12 14:00:00,45.51,45.51,45.35,45.39,3300.0,39.1889,39.1889,39.0511,39.0856,3300.0
2015-02-12 14:30:00,45.38,45.43,45.34,45.36,1200.0,39.077,39.12,39.0425,39.0597,1200.0
2015-02-12 15:00:00,45.36,45.47,45.33,45.44,1300.0,39.0597,39.1545,39.0339,39.1286,1300.0
2015-02-12 15:30:00,45.49,45.55,45.39,45.47,7600.0,39.1717,39.2233,39.0856,39.1545,7600.0
2015-02-13 09:30:00,45.56,45.76,45.52,45.75,5300.0,39.232,39.4042,39.1975,39.3956,5300.0
2015-02-13 10:00:00,45.75,45.77,45.71,45.71,500.0,39.3956,39.4128,39.3611,39.3611,500.0
2015-02-13 10:30:00,45.8,45.8,45.64,45.65,2900.0,39.4386,39.4386,39.3008,39.3095,2900.0
2015-02-13 11:00:00,45.7,45.7,45.62,45.63,800.0,39.3525,39.3525,39.2836,39.2922,800.0
2015-02-13 11:30:00,45.57,45.57,45.48,45.52,900.0,39.2406,39.2406,39.1631,39.1975,900.0
2015-02-13 12:00:00,45.52,45.6,45.5,45.58,900.0,39.1975,39.2664,39.1803,39.2492,900.0
2015-02-13 12:30:00,45.43,45.46,45.41,45.46,900.0,39.12,39.1458,39.1028,39.1458,900.0
2015-02-13 13:00:00,45.42,45.44,45.38,45.38,700.0,39.1114,39.1286,39.077,39.077,700.0
2015-02-13 13:30:00,45.33,45.45,45.32,45.45,700.0,39.0339,39.1372,39.0253,39.1372,700.0
2015-02-13 14:00:00,45.47,45.49,45.38,45.48,2100.0,39.1545,39.1717,39.077,39.1631,2100.0
2015-02-13 14:30:00,45.5,45.5,45.49,45.5,500.0,39.1803,39.1803,39.1717,39.1803,500.0
2015-02-13 15:00:00,45.5,45.51,45.46,45.5,1500.0,39.1803,39.1889,39.1458,39.1803,1500.0
2015-02-13 15:30:00,45.5,45.62,45.46,45.62,6800.0,39.1803,39.2836,39.1458,39.2836,6800.0
2015-02-17 09:30:00,45.87,45.87,45.47,45.66,4300.0,39.4989,39.4989,39.1545,39.3181,4300.0
2015-02-17 10:00:00,45.57,45.61,45.35,45.5,1300.0,39.2406,39.275,39.0511,39.1803,1300.0
2015-02-17 10:30:00,45.46,45.5,45.46,45.49,700.0,39.1458,39.1803,39.1458,39.1717,700.0
2015-02-17 11:00:00,45.46,45.46,45.42,45.42,200.0,39.1458,39.1458,39.1114,39.1114,200.0
2015-02-17 11:30:00,45.51,45.67,45.51,45.67,700.0,39.1889,39.3267,39.1889,39.3267,700.0
2015-02-17 12:00:00,45.68,45.75,45.68,45.74,400.0,39.3353,39.3956,39.3353,39.387,400.0
2015-02-17 12:30:00,45.73,45.73,45.66,45.67,1500.0,39.3783,39.3783,39.3181,39.3267,1500.0
2015-02-17 13:00:00,45.69,45.8,45.69,45.8,4700.0,39.3439,39.4386,39.3439,39.4386,4700.0
2015-02-17 13:30:00,45.85,45.85,45.76,45.76,5000.0,39.4817,39.4817,39.4042,39.4042,5000.0
2015-02-17 14:00:00,45.72,45.73,45.7,45.7,500.0,39.3697,39.3783,39.3525,39.3525,500.0
2015-02-17 14:30:00,45.75,45.75,45.69,45.72,7400.0,39.3956,39.3956,39.3439,39.3697,7400.0
2015-02-17 15:00:00,45.72,45.75,45.72,45.74,4800.0,39.3697,39.3956,39.3697,39.387,4800.0
2015-02-17 15:30:00,45.76,45.77,45.63,45.71,23400.0,39.4042,39.4128,39.2922,39.3611,23400.0
2015-02-18 09:30:00,45.56,45.75,45.36,45.41,4800.0,39.232,39.3956,39.0597,39.1028,4800.0
2015-02-18 10:00:00,45.41,45.41,45.08,45.15,7100.0,39.1028,39.1028,38.8186,38.8789,7100.0
2015-02-18 10:30:00,45.17,45.37,45.15,45.21,11700.0,38.8961,39.0683,38.8789,38.9306,11700.0
2015-02-18 11:00:00,45.21,45.5,45.19,45.5,13500.0,38.9306,39.1803,38.9133,39.1803,13500.0
2015-02-18 11:30:00,45.49,45.5,45.3,45.33,16600.0,39.1717,39.1803,39.0081,39.0339,16600.0
2015-02-18 12:00:00,45.33,45.36,45.14,45.27,17800.0,39.0339,39.0597,38.8703,38.9822,17800.0
2015-02-18 12:30:00,45.24,45.24,45.15,45.24,3900.0,38.9564,38.9564,38.8789,38.9564,3900.0
2015-02-18 13:00:00,45.22,45.28,45.19,45.22,6000.0,38.9392,38.9908,38.9133,38.9392,6000.0
2015-02-18 13:30:00,45.24,45.24,44.95,44.99,12000.0,38.9564,38.9564,38.7067,38.7411,12000.0
2015-02-18 14:00:00,44.99,45.0,44.51,44.69,22700.0,38.7411,38.7497,38.3278,38.4828,22700.0
2015-02-18 14:30:00,44.7,44.94,44.64,44.92,16600.0,38.4914,38.6981,38.4397,38.6808,16600.0
2015-02-18 15:00:00,44.91,45.0,44.83,44.99,32600.0,38.6722,38.7497,38.6033,38.7411,32600.0
2015-02-18 15:30:00,44.99,45.01,44.95,44.95,62200.0,38.7411,38.7583,38.7067,38.7067,62200.0
2015-02-19 09:30:00,46.57,47.34,45.48,45.48,34300.0,40.1017,40.7647,39.1631,39.1631,34300.0
2015-02-19 10:00:00,45.57,45.73,44.68,44.89,9700.0,39.2406,39.3783,38.4742,38.655,9700.0
2015-02-19 10:30:00,44.89,45.14,44.77,45.1,8400.0,38.655,38.8703,38.5517,38.8358,8400.0
2015-02-19 11:00:00,45.02,45.18,44.73,44.95,6200.0,38.767,38.9047,38.5172,38.7067,6200.0
2015-02-19 11:30:00,45.06,45.26,44.97,45.18,12700.0,38.8014,38.9736,38.7239,38.9047,12700.0
2015-02-19 12:00:00,45.14,45.15,44.53,44.81,20800.0,38.8703,38.8789,38.345,38.5861,20800.0
2015-02-19 12:30:00,44.81,44.81,44.52,44.61,13200.0,38.5861,38.5861,38.3364,38.4139,13200.0
2015-02-19 13:00:00,44.65,44.76,44.27,44.28,13600.0,38.4483,38.5431,38.1211,38.1297,13600.0
2015-02-19 13:30:00,44.32,44.87,44.31,44.81,7100.0,38.1642,38.6378,38.1556,38.5861,7100.0
2015-02-19 14:00:00,44.8,44.86,44.62,44.83,8100.0,38.5775,38.6292,38.4225,38.6033,8100.0
2015-02-19 14:30:00,44.79,44.88,44.46,44.46,12600.0,38.5689,38.6464,38.2847,38.2847,12600.0
2015-02-19 15:00:00,44.48,44.81,44.31,44.71,20100.0,38.302,38.5861,38.1556,38.5,20100.0
2015-02-19 15:30:00,44.72,45.01,44.65,44.86,36100.0,38.5086,38.7583,38.4483,38.6292,36100.0
2015-02-20 09:30:00,45.11,45.11,44.01,44.16,5200.0,38.8445,38.8445,37.8972,38.0264,5200.0
2015-02-20 10:00:00,44.17,44.69,44.14,44.62,3600.0,38.035,38.4828,38.0092,38.4225,3600.0
2015-02-20 10:30:00,44.58,45.1,44.56,45.06,8700.0,38.3881,38.8358,38.3708,38.8014,8700.0
2015-02-20 11:00:00,45.13,45.22,45.02,45.08,6700.0,38.8617,38.9392,38.767,38.8186,6700.0
2015-02-20 11:30:00,45.1,45.31,45.1,45.29,3600.0,38.8358,39.0167,38.8358,38.9995,3600.0
2015-02-20 12:00:00,45.27,45.27,45.09,45.15,2800.0,38.9822,38.9822,38.8272,38.8789,2800.0
2015-02-20 12:30:00,45.1,45.21,45.09,45.11,1900.0,38.8358,38.9306,38.8272,38.8445,1900.0
2015-02-20 13:00:00,45.1,45.16,45.09,45.1,1400.0,38.8358,38.8875,38.8272,38.8358,1400.0
2015-02-20 13:30:00,45.11,45.13,45.09,45.12,4100.0,38.8445,38.8617,38.8272,38.8531,4100.0
2015-02-20 14:00:00,45.1,45.24,45.08,45.24,8200.0,38.8358,38.9564,38.8186,38.9564,8200.0
2015-02-20 14:30:00,45.24,45.62,45.2,45.62,10100.0,38.9564,39.2836,38.922,39.2836,10100.0
2015-02-20 15:00:00,45.65,45.79,45.65,45.67,6400.0,39.3095,39.43,39.3095,39.3267,6400.0
2015-02-20 15:30:00,45.66,45.71,45.63,45.69,11700.0,39.3181,39.3611,39.2922,39.3439,11700.0
2015-02-23 09:30:00,45.32,45.41,44.87,44.87,3100.0,39.0253,39.1028,38.6378,38.6378,3100.0
2015-02-23 10:00:00,44.89,45.05,44.85,45.02,4800.0,38.655,38.7928,38.6206,38.767,4800.0
2015-02-23 10:30:00,45.11,45.48,45.08,45.34,4800.0,38.8445,39.1631,38.8186,39.0425,4800.0
2015-02-23 11:00:00,45.45,45.66,45.37,45.65,2100.0,39.1372,39.3181,39.0683,39.3095,2100.0
2015-02-23 11:30:00,45.66,45.66,45.6,45.6,1100.0,39.3181,39.3181,39.2664,39.2664,1100.0
2015-02-23 12:00:00,45.68,45.71,45.55,45.55,5400.0,39.3353,39.3611,39.2233,39.2233,5400.0
2015-02-23 12:30:00,45.5,45.5,45.45,45.49,1200.0,39.1803,39.1803,39.1372,39.1717,1200.0
2015-02-23 13:00:00,45.45,45.45,45.28,45.33,2000.0,39.1372,39.1372,38.9908,39.0339,2000.0
2015-02-23 13:30:00,45.3,45.35,45.23,45.35,2600.0,39.0081,39.0511,38.9478,39.0511,2600.0
2015-02-23 14:00:00,45.36,45.47,45.36,45.46,1200.0,39.0597,39.1545,39.0597,39.1458,1200.0
2015-02-23 14:30:00,45.43,45.43,45.27,45.37,1900.0,39.12,39.12,38.9822,39.0683,1900.0
2015-02-23 15:00:00,45.41,45.41,45.25,45.37,1700.0,39.1028,39.1028,38.965,39.0683,1700.0
2015-02-23 15:30:00,45.35,45.53,45.35,45.49,15100.0,39.0511,39.2061,39.0511,39.1717,15100.0
2015-02-24 09:30:00,46.01,46.11,45.63,45.74,3700.0,39.6195,39.7056,39.2922,39.387,3700.0
2015-02-24 10:00:00,45.71,46.05,45.69,45.97,1800.0,39.3611,39.6539,39.3439,39.585,1800.0
2015-02-24 10:30:00,45.99,45.99,45.71,45.71,4900.0,39.6022,39.6022,39.3611,39.3611,4900.0
2015-02-24 11:00:00,45.73,45.74,45.69,45.69,2000.0,39.3783,39.387,39.3439,39.3439,2000.0
2015-02-24 11:30:00,45.72,45.82,45.71,45.78,2600.0,39.3697,39.4558,39.3611,39.4214,2600.0
2015-02-24 12:00:00,45.81,45.81,45.68,45.68,600.0,39.4472,39.4472,39.3353,39.3353,600.0
2015-02-24 12:30:00,45.66,45.66,45.59,45.64,1000.0,39.3181,39.3181,39.2578,39.3008,1000.0
2015-02-24 13:00:00,45.62,45.65,45.5,45.5,2100.0,39.2836,39.3095,39.1803,39.1803,2100.0
2015-02-24 13:30:00,45.5,45.51,45.4,45.46,7200.0,39.1803,39.1889,39.0942,39.1458,7200.0
2015-02-24 14:00:00,45.45,45.46,45.41,45.45,1300.0,39.1372,39.1458,39.1028,39.1372,1300.0
2015-02-24 14:30:00,45.48,45.61,45.48,45.57,7700.0,39.1631,39.275,39.1631,39.2406,7700.0
2015-02-24 15:00:00,45.6,45.66,45.57,45.62,3800.0,39.2664,39.3181,39.2406,39.2836,3800.0
2015-02-24 15:30:00,45.61,45.66,45.56,45.58,12500.0,39.275,39.3181,39.232,39.2492,12500.0
2015-02-25 09:30:00,45.35,45.79,45.35,45.52,12100.0,39.0511,39.43,39.0511,39.1975,12100.0
2015-02-25 10:00:00,45.57,45.64,45.56,45.58,1000.0,39.2406,39.3008,39.232,39.2492,1000.0
2015-02-25 10:30:00,45.52,45.56,45.44,45.44,16300.0,39.1975,39.232,39.1286,39.1286,16300.0
2015-02-25 11:00:00,45.43,45.44,45.32,45.42,2900.0,39.12,39.1286,39.0253,39.1114,2900.0
2015-02-25 11:30:00,45.48,45.66,45.47,45.65,2000.0,39.1631,39.3181,39.1545,39.3095,2000.0
2015-02-25 12:00:00,45.63,45.64,45.53,45.53,2700.0,39.2922,39.3008,39.2061,39.2061,2700.0
2015-02-25 12:30:00,45.56,45.57,45.51,45.52,1800.0,39.232,39.2406,39.1889,39.1975,1800.0
2015-02-25 13:00:00,45.49,45.49,45.41,45.44,1400.0,39.1717,39.1717,39.1028,39.1286,1400.0
2015-02-25 13:30:00,45.5,45.57,45.48,45.56,1400.0,39.1803,39.2406,39.1631,39.232,1400.0
2015-02-25 14:00:00,45.54,45.58,45.49,45.53,1600.0,39.2147,39.2492,39.1717,39.2061,1600.0
2015-02-25 14:30:00,45.51,45.55,45.46,45.53,3500.0,39.1889,39.2233,39.1458,39.2061,3500.0
2015-02-25 15:00:00,45.51,45.6,45.48,45.6,2200.0,39.1889,39.2664,39.1631,39.2664,2200.0
2015-02-25 15:30:00,45.54,45.62,45.41,45.41,14200.0,39.2147,39.2836,39.1028,39.1028,14200.0
2015-02-26 09:30:00,45.46,45.46,45.09,45.19,3800.0,39.3635,39.3635,39.0431,39.1297,3800.0
2015-02-26 10:00:00,45.19,45.19,44.87,44.87,7900.0,39.1297,39.1297,38.8526,38.8526,7900.0
2015-02-26 10:30:00,44.84,44.92,44.82,44.87,11900.0,38.8266,38.8959,38.8093,38.8526,11900.0
2015-02-26 11:00:00,44.88,45.16,44.86,45.16,8200.0,38.8612,39.1037,38.8439,39.1037,8200.0
2015-02-26 11:30:00,45.19,45.22,45.05,45.09,9100.0,39.1297,39.1557,39.0085,39.0431,9100.0
2015-02-26 12:00:00,45.12,45.19,45.11,45.16,4000.0,39.0691,39.1297,39.0604,39.1037,4000.0
2015-02-26 12:30:00,45.18,45.18,45.09,45.09,5900.0,39.121,39.121,39.0431,39.0431,5900.0
2015-02-26 13:00:00,45.13,45.13,44.99,45.03,4300.0,39.0777,39.0777,38.9565,38.9911,4300.0
2015-02-26 13:30:00,45.03,45.07,44.96,45.07,1500.0,38.9911,39.0258,38.9305,39.0258,1500.0
2015-02-26 14:00:00,44.97,44.97,44.88,44.88,2000.0,38.9392,38.9392,38.8612,38.8612,2000.0
2015-02-26 14:30:00,44.91,44.91,44.8,44.81,1300.0,38.8872,38.8872,38.792,38.8006,1300.0
2015-02-26 15:00:00,44.8,44.89,44.79,44.89,3100.0,38.792,38.8699,38.7833,38.8699,3100.0
2015-02-26 15:30:00,44.92,44.97,44.85,44.94,8600.0,38.8959,38.9392,38.8353,38.9132,8600.0
2015-02-27 09:30:00,44.98,45.03,44.87,44.96,2500.0,38.9478,38.9911,38.8526,38.9305,2500.0
2015-02-27 10:00:00,45.04,45.04,44.97,45.02,1700.0,38.9998,38.9998,38.9392,38.9825,1700.0
2015-02-27 10:30:00,45.1,45.12,44.98,45.12,2500.0,39.0517,39.0691,38.9478,39.0691,2500.0
2015-02-27 11:00:00,45.14,45.19,45.08,45.08,2000.0,39.0864,39.1297,39.0344,39.0344,2000.0
2015-02-27 11:30:00,45.0,45.22,45.0,45.2,7300.0,38.9652,39.1557,38.9652,39.1383,7300.0
2015-02-27 12:00:00,45.2,45.22,45.17,45.21,1900.0,39.1383,39.1557,39.1124,39.147,1900.0
2015-02-27 12:30:00,45.21,45.21,45.05,45.05,2300.0,39.147,39.147,39.0085,39.0085,2300.0
2015-02-27 13:00:00,45.05,45.08,44.95,44.96,2600.0,39.0085,39.0344,38.9219,38.9305,2600.0
2015-02-27 13:30:00,44.99,45.04,44.99,45.04,700.0,38.9565,38.9998,38.9565,38.9998,700.0
2015-02-27 14:00:00,45.03,45.07,45.01,45.07,1400.0,38.9911,39.0258,38.9738,39.0258,1400.0
2015-02-27 14:30:00,45.05,45.05,44.97,45.02,2800.0,39.0085,39.0085,38.9392,38.9825,2800.0
2015-02-27 15:00:00,45.0,45.0,44.95,44.97,6100.0,38.9652,38.9652,38.9219,38.9392,6100.0
2015-02-27 15:30:00,44.95,44.97,44.82,44.87,11600.0,38.9219,38.9392,38.8093,38.8526,11600.0
2015-03-02 09:30:00,44.72,45.05,44.72,44.88,4800.0,38.7227,39.0085,38.7227,38.8612,4800.0
2015-03-02 10:00:00,44.89,45.0,44.89,45.0,800.0,38.8699,38.9652,38.8699,38.9652,800.0
2015-03-02 10:30:00,45.07,45.24,45.07,45.24,2600.0,39.0258,39.173,39.0258,39.173,2600.0
2015-03-02 11:00:00,45.28,45.3,45.25,45.3,1000.0,39.2076,39.2249,39.1816,39.2249,1000.0
2015-03-02 11:30:00,45.32,45.39,45.26,45.26,1200.0,39.2422,39.3029,39.1903,39.1903,1200.0
2015-03-02 12:00:00,45.28,45.28,45.15,45.15,3200.0,39.2076,39.2076,39.095,39.095,3200.0
2015-03-02 12:30:00,45.16,45.19,45.15,45.19,3100.0,39.1037,39.1297,39.095,39.1297,3100.0
2015-03-02 13:00:00,45.17,45.19,45.17,45.18,1200.0,39.1124,39.1297,39.1124,39.121,1200.0
2015-03-02 13:30:00,45.18,45.26,45.18,45.23,2600.0,39.121,39.1903,39.121,39.1643,2600.0
2015-03-02 14:00:00,45.25,45.26,45.2,45.2,2200.0,39.1816,39.1903,39.1383,39.1383,2200.0
2015-03-02 14:30:00,45.2,45.42,45.2,45.37,13900.0,39.1383,39.3288,39.1383,39.2855,13900.0
2015-03-02 15:00:00,45.36,45.43,45.34,45.43,5700.0,39.2769,39.3375,39.2596,39.3375,5700.0
2015-03-02 15:30:00,45.44,45.61,45.44,45.58,16600.0,39.3461,39.4934,39.3461,39.4674,16600.0
2015-03-03 09:30:00,45.37,45.55,45.37,45.43,3200.0,39.2855,39.4414,39.2855,39.3375,3200.0
2015-03-03 10:00:00,45.5,45.59,45.44,45.46,5000.0,39.3981,39.476,39.3461,39.3635,5000.0
2015-03-03 10:30:00,45.47,45.53,45.44,45.46,3100.0,39.3721,39.4241,39.3461,39.3635,3100.0
2015-03-03 11:00:00,45.47,45.49,45.41,45.41,4500.0,39.3721,39.3894,39.3202,39.3202,4500.0
2015-03-03 11:30:00,45.38,45.38,45.15,45.15,5600.0,39.2942,39.2942,39.095,39.095,5600.0
2015-03-03 12:00:00,45.25,45.39,45.25,45.37,3900.0,39.1816,39.3029,39.1816,39.2855,3900.0
2015-03-03 12:30:00,45.28,45.31,45.27,45.3,1300.0,39.2076,39.2336,39.1989,39.2249,1300.0
2015-03-03 13:00:00,45.28,45.3,45.19,45.24,2800.0,39.2076,39.2249,39.1297,39.173,2800.0
2015-03-03 13:30:00,45.29,45.29,45.2,45.23,800.0,39.2163,39.2163,39.1383,39.1643,800.0
2015-03-03 14:00:00,45.18,45.36,45.18,45.36,1800.0,39.121,39.2769,39.121,39.2769,1800.0
2015-03-03 14:30:00,45.43,45.43,45.32,45.36,1600.0,39.3375,39.3375,39.2422,39.2769,1600.0
2015-03-03 15:00:00,45.41,45.41,45.28,45.32,2600.0,39.3202,39.3202,39.2076,39.2422,2600.0
2015-03-03 15:30:00,45.33,45.34,45.21,45.34,3000.0,39.2509,39.2596,39.147,39.2596,3000.0
2015-03-04 09:30:00,44.79,44.95,44.74,44.91,700.0,38.7833,38.9219,38.74,38.8872,700.0
2015-03-04 10:00:00,44.93,45.02,44.9,44.92,3300.0,38.9045,38.9825,38.8786,38.8959,3300.0
2015-03-04 10:30:00,44.97,45.0,44.86,44.86,3000.0,38.9392,38.9652,38.8439,38.8439,3000.0
2015-03-04 11:00:00,44.88,45.12,44.85,45.1,2100.0,38.8612,39.0691,38.8353,39.0517,2100.0
2015-03-04 11:30:00,45.09,45.09,44.96,45.04,600.0,39.0431,39.0431,38.9305,38.9998,600.0
2015-03-04 12:00:00,45.05,45.05,44.94,44.96,2600.0,39.0085,39.0085,38.9132,38.9305,2600.0
2015-03-04 12:30:00,44.94,44.97,44.94,44.95,1400.0,38.9132,38.9392,38.9132,38.9219,1400.0
2015-03-04 13:00:00,44.95,45.0,44.95,44.99,800.0,38.9219,38.9652,38.9219,38.9565,800.0
2015-03-04 13:30:00,45.0,45.07,44.99,44.99,2400.0,38.9652,39.0258,38.9565,38.9565,2400.0
2015-03-04 14:00:00,45.0,45.02,45.0,45.0,1200.0,38.9652,38.9825,38.9652,38.9652,1200.0
2015-03-04 14:30:00,45.0,45.07,45.0,45.06,800.0,38.9652,39.0258,38.9652,39.0171,800.0
2015-03-04 15:00:00,45.03,45.11,45.01,45.11,1600.0,38.9911,39.0604,38.9738,39.0604,1600.0
2015-03-04 15:30:00,45.12,45.2,45.06,45.19,6200.0,39.0691,39.1383,39.0171,39.1297,6200.0
2015-03-05 09:30:00,45.16,45.62,44.86,45.53,17800.0,39.1037,39.502,38.8439,39.4241,17800.0
2015-03-05 10:00:00,45.51,45.51,45.4,45.46,4400.0,39.4068,39.4068,39.3115,39.3635,4400.0
2015-03-05 10:30:00,45.42,45.43,45.35,45.38,3800.0,39.3288,39.3375,39.2682,39.2942,3800.0
2015-03-05 11:00:00,45.35,45.35,45.27,45.31,2000.0,39.2682,39.2682,39.1989,39.2336,2000.0
2015-03-05 11:30:00,45.31,45.5,45.31,45.49,1500.0,39.2336,39.3981,39.2336,39.3894,1500.0
2015-03-05 12:00:00,45.51,45.55,45.45,45.46,800.0,39.4068,39.4414,39.3548,39.3635,800.0
2015-03-05 12:30:00,45.43,45.43,45.27,45.27,1700.0,39.3375,39.3375,39.1989,39.1989,1700.0
2015-03-05 13:00:00,45.26,45.39,45.25,45.38,3400.0,39.1903,39.3029,39.1816,39.2942,3400.0
2015-03-05 13:30:00,45.37,45.42,45.36,45.41,1700.0,39.2855,39.3288,39.2769,39.3202,1700.0
2015-03-05 14:00:00,45.44,45.49,45.24,45.25,5300.0,39.3461,39.3894,39.173,39.1816,5300.0
2015-03-05 14:30:00,45.33,45.37,45.25,45.37,1100.0,39.2509,39.2855,39.1816,39.2855,1100.0
2015-03-05 15:00:00,45.35,45.38,45.32,45.32,1300.0,39.2682,39.2942,39.2422,39.2422,1300.0
2015-03-05 15:30:00,45.32,45.36,45.24,45.25,19700.0,39.2422,39.2769,39.173,39.1816,19700.0
2015-03-06 09:30:00,45.51,46.51,45.36,46.43,7700.0,39.4068,40.2727,39.2769,40.2034,7700.0
2015-03-06 10:00:00,46.4,46.54,46.29,46.39,6600.0,40.1774,40.2986,40.0822,40.1687,6600.0
2015-03-06 10:30:00,46.4,46.49,46.0,46.05,5100.0,40.1774,40.2553,39.831,39.8743,5100.0
2015-03-06 11:00:00,46.09,46.12,45.92,46.12,5600.0,39.909,39.935,39.7618,39.935,5600.0
2015-03-06 11:30:00,46.11,46.17,46.09,46.15,3900.0,39.9263,39.9783,39.909,39.9609,3900.0
2015-03-06 12:00:00,46.14,46.16,45.61,45.61,6500.0,39.9523,39.9696,39.4934,39.4934,6500.0
2015-03-06 12:30:00,45.59,45.72,45.49,45.5,7800.0,39.476,39.5886,39.3894,39.3981,7800.0
2015-03-06 13:00:00,45.51,45.51,45.38,45.38,4700.0,39.4068,39.4068,39.2942,39.2942,4700.0
2015-03-06 13:30:00,45.39,45.5,45.34,45.49,4500.0,39.3029,39.3981,39.2596,39.3894,4500.0
2015-03-06 14:00:00,45.5,45.66,45.26,45.39,8500.0,39.3981,39.5366,39.1903,39.3029,8500.0
2015-03-06 14:30:00,45.35,45.35,45.23,45.28,7000.0,39.2682,39.2682,39.1643,39.2076,7000.0
2015-03-06 15:00:00,45.26,45.53,45.26,45.3,14600.0,39.1903,39.4241,39.1903,39.2249,14600.0
2015-03-06 15:30:00,45.44,45.61,45.37,45.61,15100.0,39.3461,39.4934,39.2855,39.4934,15100.0
2015-03-09 09:30:00,45.74,45.95,45.73,45.9,13300.0,39.6059,39.7878,39.5973,39.7445,13300.0
2015-03-09 10:00:00,45.94,46.0,45.83,45.83,2900.0,39.7791,39.831,39.6838,39.6838,2900.0
2015-03-09 10:30:00,45.81,45.95,45.8,45.95,3200.0,39.6665,39.7878,39.6579,39.7878,3200.0
2015-03-09 11:00:00,45.94,46.03,45.92,46.02,1600.0,39.7791,39.857,39.7618,39.8484,1600.0
2015-03-09 11:30:00,45.99,46.06,45.87,45.87,3700.0,39.8224,39.883,39.7185,39.7185,3700.0
2015-03-09 12:00:00,45.87,45.87,45.68,45.69,2400.0,39.7185,39.7185,39.554,39.5626,2400.0
2015-03-09 12:30:00,45.7,45.8,45.7,45.8,1700.0,39.5713,39.6579,39.5713,39.6579,1700.0
2015-03-09 13:00:00,45.77,45.8,45.74,45.8,2800.0,39.6319,39.6579,39.6059,39.6579,2800.0
2015-03-09 13:30:00,45.82,45.85,45.78,45.79,3100.0,39.6752,39.7012,39.6406,39.6492,3100.0
2015-03-09 14:00:00,45.79,45.97,45.79,45.97,2800.0,39.6492,39.8051,39.6492,39.8051,2800.0
2015-03-09 14:30:00,45.94,46.05,45.9,46.05,3200.0,39.7791,39.8743,39.7445,39.8743,3200.0
2015-03-09 15:00:00,46.03,46.03,45.83,45.87,3000.0,39.857,39.857,39.6838,39.7185,3000.0
2015-03-09 15:30:00,45.87,45.97,45.8,45.81,11200.0,39.7185,39.8051,39.6579,39.6665,11200.0
2015-03-10 09:30:00,45.19,45.22,44.91,45.13,1900.0,39.1297,39.1557,38.8872,39.0777,1900.0
2015-03-10 10:00:00,45.1,45.1,44.97,45.03,1800.0,39.0517,39.0517,38.9392,38.9911,1800.0
2015-03-10 10:30:00,45.0,45.04,44.9,45.04,4000.0,38.9652,38.9998,38.8786,38.9998,4000.0
2015-03-10 11:00:00,45.03,45.27,45.03,45.27,2700.0,38.9911,39.1989,38.9911,39.1989,2700.0
2015-03-10 11:30:00,45.28,45.28,45.05,45.05,2600.0,39.2076,39.2076,39.0085,39.0085,2600.0
2015-03-10 12:00:00,44.99,45.17,44.96,45.16,3200.0,38.9565,39.1124,38.9305,39.1037,3200.0
2015-03-10 12:30:00,45.14,45.22,45.14,45.2,2200.0,39.0864,39.1557,39.0864,39.1383,2200.0
2015-03-10 13:00:00,45.19,45.27,45.19,45.2,800.0,39.1297,39.1989,39.1297,39.1383,800.0
2015-03-10 13:30:00,45.2,45.25,45.17,45.18,2000.0,39.1383,39.1816,39.1124,39.121,2000.0
2015-03-10 14:00:00,45.2,45.3,45.17,45.3,3600.0,39.1383,39.2249,39.1124,39.2249,3600.0
2015-03-10 14:30:00,45.29,45.35,45.26,45.26,1700.0,39.2163,39.2682,39.1903,39.1903,1700.0
2015-03-10 15:00:00,45.28,45.37,45.25,45.31,3700.0,39.2076,39.2855,39.1816,39.2336,3700.0
2015-03-10 15:30:00,45.23,45.23,45.14,45.14,8200.0,39.1643,39.1643,39.0864,39.0864,8200.0
2015-03-11 09:30:00,45.43,45.57,45.21,45.34,10000.0,39.3375,39.4587,39.147,39.2596,10000.0
2015-03-11 10:00:00,45.31,45.38,45.26,45.26,1500.0,39.2336,39.2942,39.1903,39.1903,1500.0
2015-03-11 10:30:00,45.24,45.24,44.99,45.11,5100.0,39.173,39.173,38.9565,39.0604,5100.0
2015-03-11 11:00:00,45.11,45.23,45.01,45.23,3100.0,39.0604,39.1643,38.9738,39.1643,3100.0
2015-03-11 11:30:00,45.24,45.3,45.21,45.25,2600.0,39.173,39.2249,39.147,39.1816,2600.0
2015-03-11 12:00:00,45.33,45.43,45.31,45.4,2500.0,39.2509,39.3375,39.2336,39.3115,2500.0
2015-03-11 12:30:00,45.43,45.55,45.43,45.51,3200.0,39.3375,39.4414,39.3375,39.4068,3200.0
2015-03-11 13:00:00,45.54,45.54,45.31,45.33,11000.0,39.4327,39.4327,39.2336,39.2509,11000.0
2015-03-11 13:30:00,45.33,45.34,45.23,45.34,6100.0,39.2509,39.2596,39.1643,39.2596,6100.0
2015-03-11 14:00:00,45.34,45.45,45.32,45.41,4500.0,39.2596,39.3548,39.2422,39.3202,4500.0
2015-03-11 14:30:00,45.38,45.6,45.38,45.6,3900.0,39.2942,39.4847,39.2942,39.4847,3900.0
2015-03-11 15:00:00,45.59,45.64,45.44,45.45,5400.0,39.476,39.5193,39.3461,39.3548,5400.0
2015-03-11 15:30:00,45.41,45.45,45.28,45.42,25200.0,39.3202,39.3548,39.2076,39.3288,25200.0
2015-03-12 09:30:00,45.79,46.08,45.77,45.85,4900.0,39.6492,39.9003,39.6319,39.7012,4900.0
2015-03-12 10:00:00,45.81,45.82,45.58,45.58,1800.0,39.6665,39.6752,39.4674,39.4674,1800.0
2015-03-12 10:30:00,45.56,45.63,45.48,45.61,2500.0,39.4501,39.5107,39.3808,39.4934,2500.0
2015-03-12 11:00:00,45.59,45.77,45.59,45.74,3500.0,39.476,39.6319,39.476,39.6059,3500.0
2015-03-12 11:30:00,45.74,45.85,45.72,45.82,1900.0,39.6059,39.7012,39.5886,39.6752,1900.0
2015-03-12 12:00:00,45.86,45.9,45.83,45.88,1200.0,39.7098,39.7445,39.6838,39.7271,1200.0
2015-03-12 12:30:00,45.87,45.87,45.71,45.72,3600.0,39.7185,39.7185,39.5799,39.5886,3600.0
2015-03-12 13:00:00,45.69,45.82,45.67,45.76,4700.0,39.5626,39.6752,39.5453,39.6232,4700.0
2015-03-12 13:30:00,45.79,45.8,45.69,45.79,6000.0,39.6492,39.6579,39.5626,39.6492,6000.0
2015-03-12 14:00:00,45.77,45.84,45.74,45.76,5800.0,39.6319,39.6925,39.6059,39.6232,5800.0
2015-03-12 14:30:00,45.72,45.88,45.72,45.87,6900.0,39.5886,39.7271,39.5886,39.7185,6900.0
2015-03-12 15:00:00,45.88,46.1,45.88,46.08,5300.0,39.7271,39.9176,39.7271,39.9003,5300.0
2015-03-12 15:30:00,46.1,46.17,45.99,46.0,17600.0,39.9176,39.9783,39.8224,39.831,17600.0
2015-03-13 09:30:00,45.9,46.2,45.74,45.87,10100.0,39.7445,40.0042,39.6059,39.7185,10100.0
2015-03-13 10:00:00,45.92,46.02,45.9,45.93,7300.0,39.7618,39.8484,39.7445,39.7704,7300.0
2015-03-13 10:30:00,45.92,46.04,45.92,45.92,2200.0,39.7618,39.8657,39.7618,39.7618,2200.0
2015-03-13 11:00:00,45.9,45.91,45.65,45.65,2600.0,39.7445,39.7531,39.528,39.528,2600.0
2015-03-13 11:30:00,45.64,45.64,45.35,45.36,3300.0,39.5193,39.5193,39.2682,39.2769,3300.0
2015-03-13 12:00:00,45.4,45.57,45.38,45.53,3500.0,39.3115,39.4587,39.2942,39.4241,3500.0
2015-03-13 12:30:00,45.4,45.67,45.4,45.59,1900.0,39.3115,39.5453,39.3115,39.476,1900.0
2015-03-13 13:00:00,45.62,45.62,45.32,45.36,2700.0,39.502,39.502,39.2422,39.2769,2700.0
2015-03-13 13:30:00,45.4,45.43,45.33,45.41,2600.0,39.3115,39.3375,39.2509,39.3202,2600.0
2015-03-13 14:00:00,45.4,45.54,45.35,45.36,6100.0,39.3115,39.4327,39.2682,39.2769,6100.0
2015-03-13 14:30:00,45.38,45.39,45.23,45.39,6600.0,39.2942,39.3029,39.1643,39.3029,6600.0
2015-03-13 15:00:00,45.41,45.54,45.38,45.54,2100.0,39.3202,39.4327,39.2942,39.4327,2100.0
2015-03-13 15:30:00,45.63,45.74,45.59,45.7,3300.0,39.5107,39.6059,39.476,39.5713,3300.0
2015-03-16 09:30:00,46.14,46.14,45.77,45.99,2900.0,39.9523,39.9523,39.6319,39.8224,2900.0
2015-03-16 10:00:00,45.91,45.91,45.79,45.86,2300.0,39.7531,39.7531,39.6492,39.7098,2300.0
2015-03-16 10:30:00,45.93,45.96,45.87,45.9,4900.0,39.7704,39.7964,39.7185,39.7445,4900.0
2015-03-16 11:00:00,45.88,45.93,45.88,45.9,1100.0,39.7271,39.7704,39.7271,39.7445,1100.0
2015-03-16 11:30:00,45.86,45.93,45.86,45.88,2300.0,39.7098,39.7704,39.7098,39.7271,2300.0
2015-03-16 12:00:00,45.87,45.89,45.85,45.85,1100.0,39.7185,39.7358,39.7012,39.7012,1100.0
2015-03-16 12:30:00,45.87,45.92,45.87,45.87,900.0,39.7185,39.7618,39.7185,39.7185,900.0
2015-03-16 13:00:00,45.85,45.89,45.81,45.86,1000.0,39.7012,39.7358,39.6665,39.7098,1000.0
2015-03-16 13:30:00,45.92,46.04,45.86,46.04,1100.0,39.7618,39.8657,39.7098,39.8657,1100.0
2015-03-16 14:00:00,46.02,46.02,45.99,46.0,2600.0,39.8484,39.8484,39.8224,39.831,2600.0
2015-03-16 14:30:00,45.98,46.01,45.93,45.94,3500.0,39.8137,39.8397,39.7704,39.7791,3500.0
2015-03-16 15:00:00,45.95,45.99,45.95,45.97,1600.0,39.7878,39.8224,39.7878,39.8051,1600.0
2015-03-16 15:30:00,45.99,46.05,45.95,46.0,8100.0,39.8224,39.8743,39.7878,39.831,8100.0
2015-03-17 09:30:00,46.02,46.08,45.89,45.89,18200.0,39.8484,39.9003,39.7358,39.7358,18200.0
2015-03-17 10:00:00,45.85,46.08,45.84,46.07,5700.0,39.7012,39.9003,39.6925,39.8917,5700.0
2015-03-17 10:30:00,46.13,46.13,45.99,46.06,2500.0,39.9436,39.9436,39.8224,39.883,2500.0
2015-03-17 11:00:00,46.03,46.03,45.96,46.0,3400.0,39.857,39.857,39.7964,39.831,3400.0
2015-03-17 11:30:00,46.0,46.01,45.97,46.01,5000.0,39.831,39.8397,39.8051,39.8397,5000.0
2015-03-17 12:00:00,46.01,46.01,45.9,45.95,3000.0,39.8397,39.8397,39.7445,39.7878,3000.0
2015-03-17 12:30:00,45.9,45.93,45.85,45.85,2800.0,39.7445,39.7704,39.7012,39.7012,2800.0
2015-03-17 13:00:00,45.89,46.0,45.89,45.97,1500.0,39.7358,39.831,39.7358,39.8051,1500.0
2015-03-17 13:30:00,46.0,46.0,45.89,45.92,1300.0,39.831,39.831,39.7358,39.7618,1300.0
2015-03-17 14:00:00,45.96,46.02,45.9,45.93,1700.0,39.7964,39.8484,39.7445,39.7704,1700.0
2015-03-17 14:30:00,45.94,46.0,45.9,45.95,2400.0,39.7791,39.831,39.7445,39.7878,2400.0
2015-03-17 15:00:00,45.94,45.99,45.91,45.96,4000.0,39.7791,39.8224,39.7531,39.7964,4000.0
2015-03-17 15:30:00,45.98,46.03,45.9,45.99,8700.0,39.8137,39.857,39.7445,39.8224,8700.0
2015-03-18 09:30:00,45.88,45.98,45.77,45.79,1900.0,39.7271,39.8137,39.6319,39.6492,1900.0
2015-03-18 10:00:00,45.8,45.83,45.79,45.8,1400.0,39.6579,39.6838,39.6492,39.6579,1400.0
2015-03-18 10:30:00,45.8,45.84,45.78,45.78,600.0,39.6579,39.6925,39.6406,39.6406,600.0
2015-03-18 11:00:00,45.77,45.77,45.76,45.76,200.0,39.6319,39.6319,39.6232,39.6232,200.0
2015-03-18 11:30:00,45.73,45.91,45.73,45.89,1300.0,39.5973,39.7531,39.5973,39.7358,1300.0
2015-03-18 12:00:00,45.94,46.0,45.94,45.97,900.0,39.7791,39.831,39.7791,39.8051,900.0
2015-03-18 12:30:00,45.98,45.99,45.93,45.96,800.0,39.8137,39.8224,39.7704,39.7964,800.0
2015-03-18 13:00:00,45.99,45.99,45.85,45.85,900.0,39.8224,39.8224,39.7012,39.7012,900.0
2015-03-18 13:30:00,45.8,45.88,45.77,45.88,1200.0,39.6579,39.7271,39.6319,39.7271,1200.0
2015-03-18 14:00:00,45.88,45.98,45.69,45.73,3000.0,39.7271,39.8137,39.5626,39.5973,3000.0
2015-03-18 14:30:00,45.76,45.88,45.56,45.56,2600.0,39.6232,39.7271,39.4501,39.4501,2600.0
2015-03-18 15:00:00,45.6,45.67,45.45,45.45,6500.0,39.4847,39.5453,39.3548,39.3548,6500.0
2015-03-18 15:30:00,45.39,45.39,45.16,45.29,19600.0,39.3029,39.3029,39.1037,39.2163,19600.0
2015-03-19 09:30:00,44.98,44.98,44.66,44.66,1600.0,38.9478,38.9478,38.6708,38.6708,1600.0
2015-03-19 10:00:00,44.65,44.76,44.62,44.72,6500.0,38.6621,38.7573,38.6361,38.7227,6500.0
2015-03-19 10:30:00,44.76,44.81,44.58,44.6,5500.0,38.7573,38.8006,38.6015,38.6188,5500.0
2015-03-19 11:00:00,44.65,44.74,44.65,44.72,3600.0,38.6621,38.74,38.6621,38.7227,3600.0
2015-03-19 11:30:00,44.69,44.7,44.48,44.57,4800.0,38.6967,38.7054,38.5149,38.5928,4800.0
2015-03-19 12:00:00,44.58,44.67,44.46,44.67,4800.0,38.6015,38.6794,38.4976,38.6794,4800.0
2015-03-19 12:30:00,44.69,44.69,44.61,44.61,2000.0,38.6967,38.6967,38.6275,38.6275,2000.0
2015-03-19 13:00:00,44.59,44.82,44.58,44.82,5100.0,38.6101,38.8093,38.6015,38.8093,5100.0
2015-03-19 13:30:00,44.81,44.88,44.78,44.84,5500.0,38.8006,38.8612,38.7747,38.8266,5500.0
2015-03-19 14:00:00,44.86,44.91,44.81,44.81,5700.0,38.8439,38.8872,38.8006,38.8006,5700.0
2015-03-19 14:30:00,44.85,45.13,44.77,45.13,9500.0,38.8353,39.0777,38.766,39.0777,9500.0
2015-03-19 15:00:00,45.13,45.13,45.0,45.11,10200.0,39.0777,39.0777,38.9652,39.0604,10200.0
2015-03-19 15:30:00,45.11,45.33,45.09,45.32,33600.0,39.0604,39.2509,39.0431,39.2422,33600.0
2015-03-20 09:30:00,45.38,45.41,45.26,45.4,5100.0,39.2942,39.3202,39.1903,39.3115,5100.0
2015-03-20 10:00:00,45.38,45.48,45.29,45.37,7500.0,39.2942,39.3808,39.2163,39.2855,7500.0
2015-03-20 10:30:00,45.47,45.67,45.47,45.62,4500.0,39.3721,39.5453,39.3721,39.502,4500.0
2015-03-20 11:00:00,45.59,45.64,45.56,45.64,2100.0,39.476,39.5193,39.4501,39.5193,2100.0
2015-03-20 11:30:00,45.66,45.7,45.61,45.67,1800.0,39.5366,39.5713,39.4934,39.5453,1800.0
2015-03-20 12:00:00,45.66,45.75,45.66,45.75,4300.0,39.5366,39.6146,39.5366,39.6146,4300.0
2015-03-20 12:30:00,45.75,45.82,45.74,45.8,3200.0,39.6146,39.6752,39.6059,39.6579,3200.0
2015-03-20 13:00:00,45.78,45.84,45.75,45.78,7400.0,39.6406,39.6925,39.6146,39.6406,7400.0
2015-03-20 13:30:00,45.79,45.85,45.77,45.84,8500.0,39.6492,39.7012,39.6319,39.6925,8500.0
2015-03-20 14:00:00,45.85,45.9,45.8,45.88,4800.0,39.7012,39.7445,39.6579,39.7271,4800.0
2015-03-20 14:30:00,45.9,46.0,45.88,45.99,6400.0,39.7445,39.831,39.7271,39.8224,6400.0
2015-03-20 15:00:00,46.0,46.04,45.93,46.04,9000.0,39.831,39.8657,39.7704,39.8657,9000.0
2015-03-20 15:30:00,46.03,46.49,46.03,46.46,35300.0,39.857,40.2553,39.857,40.2294,35300.0
2015-03-23 09:30:00,46.46,46.48,46.12,46.17,5500.0,40.2294,40.2467,39.935,39.9783,5500.0
2015-03-23 10:00:00,46.1,46.23,46.1,46.16,2100.0,39.9176,40.0302,39.9176,39.9696,2100.0
2015-03-23 10:30:00,46.09,46.19,46.09,46.11,2700.0,39.909,39.9956,39.909,39.9263,2700.0
2015-03-23 11:00:00,46.12,46.25,46.12,46.25,3700.0,39.935,40.0475,39.935,40.0475,3700.0
2015-03-23 11:30:00,46.22,46.39,46.22,46.39,6900.0,40.0215,40.1687,40.0215,40.1687,6900.0
2015-03-23 12:00:00,46.37,46.42,46.33,46.33,1000.0,40.1514,40.1947,40.1168,40.1168,1000.0
2015-03-23 12:30:00,46.32,46.34,46.31,46.31,700.0,40.1081,40.1255,40.0995,40.0995,700.0
2015-03-23 13:00:00,46.36,46.36,46.26,46.29,1000.0,40.1428,40.1428,40.0562,40.0822,1000.0
2015-03-23 13:30:00,46.3,46.3,46.29,46.3,700.0,40.0908,40.0908,40.0822,40.0908,700.0
2015-03-23 14:00:00,46.35,46.35,46.31,46.31,500.0,40.1341,40.1341,40.0995,40.0995,500.0
2015-03-23 14:30:00,46.29,46.37,46.29,46.35,1600.0,40.0822,40.1514,40.0822,40.1341,1600.0
2015-03-23 15:00:00,46.33,46.38,46.33,46.34,3400.0,40.1168,40.1601,40.1168,40.1255,3400.0
2015-03-23 15:30:00,46.35,46.42,46.28,46.31,5900.0,40.1341,40.1947,40.0735,40.0995,5900.0
2015-03-24 09:30:00,46.1,46.26,46.09,46.18,4500.0,39.9176,40.0562,39.909,39.9869,4500.0
2015-03-24 10:00:00,46.2,46.34,46.15,46.34,3000.0,40.0042,40.1255,39.9609,40.1255,3000.0
2015-03-24 10:30:00,46.36,46.42,46.27,46.31,2800.0,40.1428,40.1947,40.0648,40.0995,2800.0
2015-03-24 11:00:00,46.31,46.41,46.27,46.41,2900.0,40.0995,40.1861,40.0648,40.1861,2900.0
2015-03-24 11:30:00,46.38,46.45,46.35,46.42,1600.0,40.1601,40.2207,40.1341,40.1947,1600.0
2015-03-24 12:00:00,46.42,46.44,46.35,46.4,3800.0,40.1947,40.212,40.1341,40.1774,3800.0
2015-03-24 12:30:00,46.41,46.44,46.39,46.4,2500.0,40.1861,40.212,40.1687,40.1774,2500.0
2015-03-24 13:00:00,46.39,46.44,46.33,46.33,1500.0,40.1687,40.212,40.1168,40.1168,1500.0
2015-03-24 13:30:00,46.33,46.4,46.32,46.38,3300.0,40.1168,40.1774,40.1081,40.1601,3300.0
2015-03-24 14:00:00,46.35,46.41,46.33,46.36,1800.0,40.1341,40.1861,40.1168,40.1428,1800.0
2015-03-24 14:30:00,46.33,46.39,46.31,46.35,1800.0,40.1168,40.1687,40.0995,40.1341,1800.0
2015-03-24 15:00:00,46.35,46.39,46.29,46.3,3400.0,40.1341,40.1687,40.0822,40.0908,3400.0
2015-03-24 15:30:00,46.3,46.37,46.27,46.33,12900.0,40.0908,40.1514,40.0648,40.1168,12900.0
2015-03-25 09:30:00,46.02,46.25,46.02,46.1,1300.0,39.8484,40.0475,39.8484,39.9176,1300.0
2015-03-25 10:00:00,46.02,46.06,45.84,46.05,3400.0,39.8484,39.883,39.6925,39.8743,3400.0
2015-03-25 10:30:00,45.93,46.01,45.79,45.79,2300.0,39.7704,39.8397,39.6492,39.6492,2300.0
2015-03-25 11:00:00,45.8,45.87,45.78,45.87,1300.0,39.6579,39.7185,39.6406,39.7185,1300.0
2015-03-25 11:30:00,45.82,45.9,45.81,45.86,6400.0,39.6752,39.7445,39.6665,39.7098,6400.0
2015-03-25 12:00:00,45.86,45.86,45.63,45.63,4000.0,39.7098,39.7098,39.5107,39.5107,4000.0
2015-03-25 12:30:00,45.65,45.93,45.61,45.93,4600.0,39.528,39.7704,39.4934,39.7704,4600.0
2015-03-25 13:00:00,45.93,46.02,45.85,45.94,3700.0,39.7704,39.8484,39.7012,39.7791,3700.0
2015-03-25 13:30:00,45.95,46.06,45.87,46.06,7400.0,39.7878,39.883,39.7185,39.883,7400.0
2015-03-25 14:00:00,45.99,45.99,45.83,45.88,2600.0,39.8224,39.8224,39.6838,39.7271,2600.0
2015-03-25 14:30:00,45.83,45.83,45.63,45.75,3300.0,39.6838,39.6838,39.5107,39.6146,3300.0
2015-03-25 15:00:00,45.79,45.79,45.68,45.69,3700.0,39.6492,39.6492,39.554,39.5626,3700.0
2015-03-25 15:30:00,45.66,45.82,45.57,45.82,21500.0,39.5366,39.6752,39.4587,39.6752,21500.0
2015-03-26 09:30:00,45.49,45.61,45.34,45.52,1500.0,39.3894,39.4934,39.2596,39.4154,1500.0
2015-03-26 10:00:00,45.51,45.53,45.4,45.5,3000.0,39.4068,39.4241,39.3115,39.3981,3000.0
2015-03-26 10:30:00,45.55,45.65,45.54,45.61,4700.0,39.4414,39.528,39.4327,39.4934,4700.0
2015-03-26 11:00:00,45.58,45.67,45.54,45.55,3300.0,39.4674,39.5453,39.4327,39.4414,3300.0
2015-03-26 11:30:00,45.5,45.74,45.5,45.71,3700.0,39.3981,39.6059,39.3981,39.5799,3700.0
2015-03-26 12:00:00,45.82,45.84,45.74,45.81,3200.0,39.6752,39.6925,39.6059,39.6665,3200.0
2015-03-26 12:30:00,45.81,45.94,45.76,45.94,6500.0,39.6665,39.7791,39.6232,39.7791,6500.0
2015-03-26 13:00:00,45.94,45.94,45.7,45.72,6300.0,39.7791,39.7791,39.5713,39.5886,6300.0
2015-03-26 13:30:00,45.71,45.78,45.65,45.78,2700.0,39.5799,39.6406,39.528,39.6406,2700.0
2015-03-26 14:00:00,45.76,45.76,45.58,45.61,3800.0,39.6232,39.6232,39.4674,39.4934,3800.0
2015-03-26 14:30:00,45.59,45.69,45.59,45.65,3700.0,39.476,39.5626,39.476,39.528,3700.0
2015-03-26 15:00:00,45.63,45.64,45.53,45.61,3100.0,39.5107,39.5193,39.4241,39.4934,3100.0
2015-03-26 15:30:00,45.62,45.73,45.53,45.57,10300.0,39.502,39.5973,39.4241,39.4587,10300.0
2015-03-27 09:30:00,45.36,45.37,45.31,45.31,1100.0,39.2769,39.2855,39.2336,39.2336,1100.0
2015-03-27 10:00:00,45.32,45.32,45.11,45.11,1100.0,39.2422,39.2422,39.0604,39.0604,1100.0
2015-03-27 10:30:00,45.08,45.12,44.99,45.12,2900.0,39.0344,39.0691,38.9565,39.0691,2900.0
2015-03-27 11:00:00,45.17,45.26,45.17,45.2,1500.0,39.1124,39.1903,39.1124,39.1383,1500.0
2015-03-27 11:30:00,45.17,45.17,45.17,45.17,100.0,39.1124,39.1124,39.1124,39.1124,100.0
2015-03-27 12:00:00,45.13,45.13,45.08,45.09,400.0,39.0777,39.0777,39.0344,39.0431,400.0
2015-03-27 12:30:00,45.1,45.1,44.97,44.99,1000.0,39.0517,39.0517,38.9392,38.9565,1000.0
2015-03-27 13:00:00,44.97,44.98,44.84,44.86,3500.0,38.9392,38.9478,38.8266,38.8439,3500.0
2015-03-27 13:30:00,44.84,44.84,44.7,44.72,3800.0,38.8266,38.8266,38.7054,38.7227,3800.0
2015-03-27 14:00:00,44.72,44.72,44.46,44.54,13200.0,38.7227,38.7227,38.4976,38.5668,13200.0
2015-03-27 14:30:00,44.54,44.91,44.54,44.86,3300.0,38.5668,38.8872,38.5668,38.8439,3300.0
2015-03-27 15:00:00,44.79,44.84,44.77,44.8,8300.0,38.7833,38.8266,38.766,38.792,8300.0
2015-03-27 15:30:00,44.8,44.81,44.76,44.79,14800.0,38.792,38.8006,38.7573,38.7833,14800.0
2015-03-30 09:30:00,45.16,45.19,45.05,45.09,3000.0,39.1037,39.1297,39.0085,39.0431,3000.0
2015-03-30 10:00:00,45.1,45.14,44.97,44.97,3300.0,39.0517,39.0864,38.9392,38.9392,3300.0
2015-03-30 10:30:00,44.96,44.97,44.92,44.93,2500.0,38.9305,38.9392,38.8959,38.9045,2500.0
2015-03-30 11:00:00,44.94,44.96,44.85,44.86,8100.0,38.9132,38.9305,38.8353,38.8439,8100.0
2015-03-30 11:30:00,44.85,44.86,44.8,44.86,4000.0,38.8353,38.8439,38.792,38.8439,4000.0
2015-03-30 12:00:00,44.86,44.87,44.8,44.8,5200.0,38.8439,38.8526,38.792,38.792,5200.0
2015-03-30 12:30:00,44.82,44.86,44.78,44.86,5700.0,38.8093,38.8439,38.7747,38.8439,5700.0
2015-03-30 13:00:00,44.85,44.95,44.83,44.95,10000.0,38.8353,38.9219,38.818,38.9219,10000.0
2015-03-30 13:30:00,44.97,45.08,44.96,45.08,10900.0,38.9392,39.0344,38.9305,39.0344,10900.0
2015-03-30 14:00:00,45.09,45.3,45.08,45.28,5300.0,39.0431,39.2249,39.0344,39.2076,5300.0
2015-03-30 14:30:00,45.3,45.31,44.88,44.97,20500.0,39.2249,39.2336,38.8612,38.9392,20500.0
2015-03-30 15:00:00,45.0,45.01,44.84,44.89,14000.0,38.9652,38.9738,38.8266,38.8699,14000.0
2015-03-30 15:30:00,44.89,45.15,44.86,44.99,46300.0,38.8699,39.095,38.8439,38.9565,46300.0
2015-03-31 09:30:00,44.71,44.71,44.42,44.43,6000.0,38.714,38.714,38.4629,38.4716,6000.0
2015-03-31 10:00:00,44.49,44.51,44.34,44.34,4800.0,38.5236,38.5409,38.3937,38.3937,4800.0
2015-03-31 10:30:00,44.31,44.44,44.31,44.42,2900.0,38.3677,38.4803,38.3677,38.4629,2900.0
2015-03-31 11:00:00,44.41,44.5,44.4,44.4,2500.0,38.4543,38.5322,38.4456,38.4456,2500.0
2015-03-31 11:30:00,44.38,44.44,44.29,44.29,2500.0,38.4283,38.4803,38.3504,38.3504,2500.0
2015-03-31 12:00:00,44.29,44.32,44.26,44.29,4800.0,38.3504,38.3763,38.3244,38.3504,4800.0
2015-03-31 12:30:00,44.29,44.43,44.29,44.39,2200.0,38.3504,38.4716,38.3504,38.437,2200.0
2015-03-31 13:00:00,44.38,44.44,44.37,44.38,1200.0,38.4283,38.4803,38.4196,38.4283,1200.0
2015-03-31 13:30:00,44.43,44.46,44.28,44.3,2400.0,38.4716,38.4976,38.3417,38.359,2400.0
2015-03-31 14:00:00,44.3,44.3,44.28,44.28,3300.0,38.359,38.359,38.3417,38.3417,3300.0
2015-03-31 14:30:00,44.3,44.3,44.23,44.23,2400.0,38.359,38.359,38.2984,38.2984,2400.0
2015-03-31 15:00:00,44.23,44.23,44.04,44.1,2700.0,38.2984,38.2984,38.1339,38.1859,2700.0
2015-03-31 15:30:00,44.05,44.05,43.74,43.86,20300.0,38.1426,38.1426,37.8741,37.978,20300.0
2015-04-01 09:30:00,43.77,43.77,43.25,43.25,5800.0,37.9001,37.9001,37.4498,37.4498,5800.0
2015-04-01 10:00:00,43.24,43.28,43.08,43.2,25500.0,37.4412,37.4758,37.3026,37.4065,25500.0
2015-04-01 10:30:00,43.21,43.43,43.2,43.33,12000.0,37.4152,37.6057,37.4065,37.5191,12000.0
2015-04-01 11:00:00,43.34,43.38,43.19,43.24,10300.0,37.5278,37.5624,37.3979,37.4412,10300.0
2015-04-01 11:30:00,43.25,43.28,43.11,43.11,8800.0,37.4498,37.4758,37.3286,37.3286,8800.0
2015-04-01 12:00:00,43.1,43.1,42.72,42.81,14300.0,37.32,37.32,36.9909,37.0689,14300.0
2015-04-01 12:30:00,42.8,42.8,42.67,42.72,13800.0,37.0602,37.0602,36.9476,36.9909,13800.0
2015-04-01 13:00:00,42.73,42.85,42.66,42.85,13700.0,36.9996,37.1035,36.939,37.1035,13700.0
2015-04-01 13:30:00,42.85,43.27,42.85,43.26,18400.0,37.1035,37.4672,37.1035,37.4585,18400.0
2015-04-01 14:00:00,43.26,43.38,43.13,43.26,16900.0,37.4585,37.5624,37.3459,37.4585,16900.0
2015-04-01 14:30:00,43.25,43.39,43.17,43.37,15500.0,37.4498,37.5711,37.3806,37.5538,15500.0
2015-04-01 15:00:00,43.36,43.44,43.28,43.44,14300.0,37.5451,37.6144,37.4758,37.6144,14300.0
2015-04-01 15:30:00,43.44,43.51,43.35,43.35,28800.0,37.6144,37.675,37.5364,37.5364,28800.0
2015-04-02 09:30:00,43.45,43.92,43.34,43.91,9500.0,37.623,38.03,37.5278,38.0213,9500.0
2015-04-02 10:00:00,43.97,44.03,43.88,43.9,10000.0,38.0733,38.1252,37.9954,38.0127,10000.0
2015-04-02 10:30:00,43.89,44.01,43.72,43.99,9500.0,38.004,38.1079,37.8568,38.0906,9500.0
2015-04-02 11:00:00,43.98,44.22,43.87,44.15,15400.0,38.0819,38.2898,37.9867,38.2291,15400.0
2015-04-02 11:30:00,44.1,44.21,44.06,44.1,8800.0,38.1859,38.2811,38.1512,38.1859,8800.0
2015-04-02 12:00:00,44.1,44.1,43.91,44.01,10200.0,38.1859,38.1859,38.0213,38.1079,10200.0
2015-04-02 12:30:00,43.97,44.02,43.93,44.02,4900.0,38.0733,38.1166,38.0387,38.1166,4900.0
2015-04-02 13:00:00,44.05,44.1,44.02,44.02,10600.0,38.1426,38.1859,38.1166,38.1166,10600.0
2015-04-02 13:30:00,44.02,44.08,43.99,44.01,9200.0,38.1166,38.1685,38.0906,38.1079,9200.0
2015-04-02 14:00:00,44.02,44.15,43.99,44.08,8200.0,38.1166,38.2291,38.0906,38.1685,8200.0
2015-04-02 14:30:00,44.08,44.08,43.91,43.94,7400.0,38.1685,38.1685,38.0213,38.0473,7400.0
2015-04-02 15:00:00,43.94,43.98,43.91,43.98,5800.0,38.0473,38.0819,38.0213,38.0819,5800.0
2015-04-02 15:30:00,43.97,44.07,43.95,43.98,16100.0,38.0733,38.1599,38.056,38.0819,16100.0
2015-04-06 09:30:00,43.78,43.78,43.4,43.7,15500.0,37.9088,37.9088,37.5797,37.8395,15500.0
2015-04-06 10:00:00,43.75,44.15,43.75,44.07,14900.0,37.8828,38.2291,37.8828,38.1599,14900.0
2015-04-06 10:30:00,44.1,44.13,43.85,43.85,10300.0,38.1859,38.2118,37.9694,37.9694,10300.0
2015-04-06 11:00:00,43.87,44.12,43.81,44.12,4900.0,37.9867,38.2032,37.9347,38.2032,4900.0
2015-04-06 11:30:00,44.09,44.29,44.09,44.09,5200.0,38.1772,38.3504,38.1772,38.1772,5200.0
2015-04-06 12:00:00,44.1,44.32,44.1,44.24,5400.0,38.1859,38.3763,38.1859,38.3071,5400.0
2015-04-06 12:30:00,44.21,44.29,44.19,44.27,3400.0,38.2811,38.3504,38.2638,38.3331,3400.0
2015-04-06 13:00:00,44.28,44.29,44.22,44.24,3200.0,38.3417,38.3504,38.2898,38.3071,3200.0
2015-04-06 13:30:00,44.26,44.26,44.2,44.21,2900.0,38.3244,38.3244,38.2724,38.2811,2900.0
2015-04-06 14:00:00,44.2,44.27,44.19,44.23,4300.0,38.2724,38.3331,38.2638,38.2984,4300.0
2015-04-06 14:30:00,44.22,44.29,44.22,44.27,3400.0,38.2898,38.3504,38.2898,38.3331,3400.0
2015-04-06 15:00:00,44.31,44.33,44.25,44.33,5800.0,38.3677,38.385,38.3157,38.385,5800.0
2015-04-06 15:30:00,44.32,44.32,44.03,44.07,18400.0,38.3763,38.3763,38.1252,38.1599,18400.0
2015-04-07 09:30:00,44.08,44.08,43.8,43.84,2100.0,38.1685,38.1685,37.9261,37.9607,2100.0
2015-04-07 10:00:00,43.79,43.79,43.42,43.42,5200.0,37.9174,37.9174,37.597,37.597,5200.0
2015-04-07 10:30:00,43.42,43.42,43.14,43.17,6400.0,37.597,37.597,37.3546,37.3806,6400.0
2015-04-07 11:00:00,43.18,43.22,42.95,42.96,11300.0,37.3892,37.4239,37.1901,37.1987,11300.0
2015-04-07 11:30:00,42.97,43.04,42.9,43.0,16000.0,37.2074,37.268,37.1468,37.2334,16000.0
2015-04-07 12:00:00,43.0,43.46,43.0,43.46,21400.0,37.2334,37.6317,37.2334,37.6317,21400.0
2015-04-07 12:30:00,43.43,43.47,43.11,43.12,14700.0,37.6057,37.6403,37.3286,37.3373,14700.0
2015-04-07 13:00:00,43.13,43.25,43.06,43.06,5900.0,37.3459,37.4498,37.2853,37.2853,5900.0
2015-04-07 13:30:00,43.06,43.32,43.05,43.3,5800.0,37.2853,37.5105,37.2767,37.4931,5800.0
2015-04-07 14:00:00,43.33,43.5,43.31,43.31,5000.0,37.5191,37.6663,37.5018,37.5018,5000.0
2015-04-07 14:30:00,43.3,43.47,43.28,43.44,6700.0,37.4931,37.6403,37.4758,37.6144,6700.0
2015-04-07 15:00:00,43.45,43.51,43.42,43.42,7000.0,37.623,37.675,37.597,37.597,7000.0
2015-04-07 15:30:00,43.43,43.43,43.19,43.27,17700.0,37.6057,37.6057,37.3979,37.4672,17700.0
2015-04-08 09:30:00,43.32,43.38,43.16,43.31,3600.0,37.5105,37.5624,37.3719,37.5018,3600.0
2015-04-08 10:00:00,43.22,43.25,43.1,43.21,9100.0,37.4239,37.4498,37.32,37.4152,9100.0
2015-04-08 10:30:00,43.22,43.22,43.0,43.12,8800.0,37.4239,37.4239,37.2334,37.3373,8800.0
2015-04-08 11:00:00,43.13,43.25,43.09,43.21,5100.0,37.3459,37.4498,37.3113,37.4152,5100.0
2015-04-08 11:30:00,43.23,43.24,43.01,43.04,8100.0,37.4325,37.4412,37.242,37.268,8100.0
2015-04-08 12:00:00,43.05,43.09,42.98,42.99,4600.0,37.2767,37.3113,37.2161,37.2247,4600.0
2015-04-08 12:30:00,42.96,43.03,42.88,42.99,4200.0,37.1987,37.2593,37.1295,37.2247,4200.0
2015-04-08 13:00:00,42.99,43.0,42.95,42.99,4700.0,37.2247,37.2334,37.1901,37.2247,4700.0
2015-04-08 13:30:00,42.99,43.01,42.94,43.0,8200.0,37.2247,37.242,37.1814,37.2334,8200.0
2015-04-08 14:00:00,42.98,43.15,42.92,43.15,7500.0,37.2161,37.3633,37.1641,37.3633,7500.0
2015-04-08 14:30:00,43.16,43.24,43.03,43.06,5600.0,37.3719,37.4412,37.2593,37.2853,5600.0
2015-04-08 15:00:00,43.06,43.26,43.06,43.25,6000.0,37.2853,37.4585,37.2853,37.4498,6000.0
2015-04-08 15:30:00,43.23,43.4,43.18,43.38,20400.0,37.4325,37.5797,37.3892,37.5624,20400.0
2015-04-09 09:30:00,43.31,43.31,41.74,41.74,50700.0,37.5018,37.5018,36.1423,36.1423,50700.0
2015-04-09 10:00:00,41.73,42.06,41.73,41.98,29300.0,36.1337,36.4194,36.1337,36.3502,29300.0
2015-04-09 10:30:00,42.0,42.28,41.99,42.18,60900.0,36.3675,36.6099,36.3588,36.5233,60900.0
2015-04-09 11:00:00,42.18,42.5,42.1,42.25,28500.0,36.5233,36.8004,36.4541,36.584,28500.0
2015-04-09 11:30:00,42.21,42.26,42.06,42.15,23600.0,36.5493,36.5926,36.4194,36.4974,23600.0
2015-04-09 12:00:00,42.15,42.15,42.03,42.07,12600.0,36.4974,36.4974,36.3935,36.4281,12600.0
2015-04-09 12:30:00,42.07,42.07,41.95,42.05,20800.0,36.4281,36.4281,36.3242,36.4108,20800.0
2015-04-09 13:00:00,42.07,42.1,42.0,42.1,11100.0,36.4281,36.4541,36.3675,36.4541,11100.0
2015-04-09 13:30:00,42.1,42.1,42.03,42.03,9000.0,36.4541,36.4541,36.3935,36.3935,9000.0
2015-04-09 14:00:00,42.04,42.05,41.82,41.83,14400.0,36.4021,36.4108,36.2116,36.2203,14400.0
2015-04-09 14:30:00,41.84,42.03,41.7,41.95,46100.0,36.2289,36.3935,36.1077,36.3242,46100.0
2015-04-09 15:00:00,41.92,42.11,41.78,41.95,54500.0,36.2982,36.4627,36.177,36.3242,54500.0
2015-04-09 15:30:00,41.95,41.95,41.49,41.72,106300.0,36.3242,36.3242,35.9259,36.125,106300.0
2015-04-10 09:30:00,41.5,41.54,40.69,40.73,66100.0,35.9345,35.9692,35.2332,35.2678,66100.0
2015-04-10 10:00:00,40.76,40.79,39.95,40.3,63500.0,35.2938,35.3197,34.5924,34.8955,63500.0
2015-04-10 10:30:00,40.3,40.3,39.73,39.78,43400.0,34.8955,34.8955,34.4019,34.4452,43400.0
2015-04-10 11:00:00,39.78,39.91,39.6,39.85,25900.0,34.4452,34.5578,34.2893,34.5058,25900.0
2015-04-10 11:30:00,39.86,39.87,39.76,39.79,39000.0,34.5145,34.5231,34.4279,34.4539,39000.0
2015-04-10 12:00:00,39.79,39.97,39.73,39.85,17200.0,34.4539,34.6097,34.4019,34.5058,17200.0
2015-04-10 12:30:00,39.86,39.96,39.83,39.91,16200.0,34.5145,34.6011,34.4885,34.5578,16200.0
2015-04-10 13:00:00,39.92,40.39,39.92,40.11,29300.0,34.5664,34.9734,34.5664,34.7309,29300.0
2015-04-10 13:30:00,40.14,40.21,40.01,40.11,30500.0,34.7569,34.8175,34.6444,34.7309,30500.0
2015-04-10 14:00:00,40.11,40.35,40.09,40.3,28700.0,34.7309,34.9388,34.7136,34.8955,28700.0
2015-04-10 14:30:00,40.32,40.82,40.32,40.78,59400.0,34.9128,35.3457,34.9128,35.3111,59400.0
2015-04-10 15:00:00,40.77,40.79,40.22,40.45,56300.0,35.3024,35.3197,34.8262,35.0253,56300.0
2015-04-10 15:30:00,40.44,40.75,40.43,40.72,100200.0,35.0167,35.2851,35.008,35.2591,100200.0
2015-04-13 09:30:00,40.72,41.18,40.67,41.14,7000.0,35.2591,35.6574,35.2158,35.6228,7000.0
2015-04-13 10:00:00,41.19,41.48,41.19,41.42,13700.0,35.6661,35.9172,35.6661,35.8653,13700.0
2015-04-13 10:30:00,41.43,41.67,41.43,41.58,9100.0,35.8739,36.0817,35.8739,36.0038,9100.0
2015-04-13 11:00:00,41.53,41.53,41.12,41.15,10400.0,35.9605,35.9605,35.6055,35.6315,10400.0
2015-04-13 11:30:00,41.16,41.21,41.08,41.17,6900.0,35.6401,35.6834,35.5709,35.6488,6900.0
2015-04-13 12:00:00,41.17,41.29,41.14,41.29,6800.0,35.6488,35.7527,35.6228,35.7527,6800.0
2015-04-13 12:30:00,41.27,41.3,41.2,41.21,4700.0,35.7354,35.7614,35.6748,35.6834,4700.0
2015-04-13 13:00:00,41.22,41.25,41.14,41.25,7800.0,35.6921,35.7181,35.6228,35.7181,7800.0
2015-04-13 13:30:00,41.23,41.23,41.2,41.21,3200.0,35.7007,35.7007,35.6748,35.6834,3200.0
2015-04-13 14:00:00,41.2,41.21,40.82,40.86,12800.0,35.6748,35.6834,35.3457,35.3804,12800.0
2015-04-13 14:30:00,40.86,40.95,40.76,40.76,7700.0,35.3804,35.4583,35.2938,35.2938,7700.0
2015-04-13 15:00:00,40.76,40.77,40.55,40.6,20400.0,35.2938,35.3024,35.1119,35.1552,20400.0
2015-04-13 15:30:00,40.6,40.75,40.53,40.71,24300.0,35.1552,35.2851,35.0946,35.2505,24300.0
2015-04-14 09:30:00,40.8,40.98,40.36,40.36,6600.0,35.3284,35.4843,34.9474,34.9474,6600.0
2015-04-14 10:00:00,40.38,40.46,40.24,40.38,22000.0,34.9647,35.034,34.8435,34.9647,22000.0
2015-04-14 10:30:00,40.37,40.52,40.33,40.51,23300.0,34.9561,35.086,34.9214,35.0773,23300.0
2015-04-14 11:00:00,40.52,40.73,40.44,40.66,7100.0,35.086,35.2678,35.0167,35.2072,7100.0
2015-04-14 11:30:00,40.71,41.11,40.71,40.95,19800.0,35.2505,35.5968,35.2505,35.4583,19800.0
2015-04-14 12:00:00,40.96,41.06,40.95,41.04,5700.0,35.467,35.5535,35.4583,35.5362,5700.0
2015-04-14 12:30:00,41.02,41.08,40.96,41.02,7100.0,35.5189,35.5709,35.467,35.5189,7100.0
2015-04-14 13:00:00,41.02,41.03,40.91,40.96,5900.0,35.5189,35.5276,35.4237,35.467,5900.0
2015-04-14 13:30:00,41.0,41.03,40.83,40.85,3200.0,35.5016,35.5276,35.3544,35.3717,3200.0
2015-04-14 14:00:00,40.79,40.79,40.65,40.72,9800.0,35.3197,35.3197,35.1985,35.2591,9800.0
2015-04-14 14:30:00,40.69,40.88,40.69,40.81,6300.0,35.2332,35.3977,35.2332,35.3371,6300.0
2015-04-14 15:00:00,40.79,43.41,40.79,42.2,233200.0,35.3197,37.5884,35.3197,36.5407,233200.0
2015-04-14 15:30:00,42.16,42.2,41.76,41.96,135800.0,36.506,36.5407,36.1597,36.3328,135800.0
2015-04-15 09:30:00,41.6,41.95,39.41,40.77,127500.0,36.0211,36.3242,34.1248,35.3024,127500.0
2015-04-15 10:00:00,40.74,40.84,39.98,40.42,83900.0,35.2765,35.363,34.6184,34.9994,83900.0
2015-04-15 10:30:00,40.4,40.42,39.99,40.27,65400.0,34.9821,34.9994,34.627,34.8695,65400.0
2015-04-15 11:00:00,40.26,40.51,40.22,40.51,42000.0,34.8608,35.0773,34.8262,35.0773,42000.0
2015-04-15 11:30:00,40.51,40.81,40.48,40.81,29300.0,35.0773,35.3371,35.0513,35.3371,29300.0
2015-04-15 12:00:00,40.77,40.98,40.65,40.76,23400.0,35.3024,35.4843,35.1985,35.2938,23400.0
2015-04-15 12:30:00,40.76,40.94,40.7,40.92,14400.0,35.2938,35.4496,35.2418,35.4323,14400.0
2015-04-15 13:00:00,40.92,41.0,40.85,40.93,15500.0,35.4323,35.5016,35.3717,35.441,15500.0
2015-04-15 13:30:00,40.95,40.95,40.8,40.93,14700.0,35.4583,35.4583,35.3284,35.441,14700.0
2015-04-15 14:00:00,40.89,40.93,40.8,40.85,30000.0,35.4063,35.441,35.3284,35.3717,30000.0
2015-04-15 14:30:00,40.85,40.94,40.83,40.9,22900.0,35.3717,35.4496,35.3544,35.415,22900.0
2015-04-15 15:00:00,40.92,40.93,40.7,40.7,42200.0,35.4323,35.441,35.2418,35.2418,42200.0
2015-04-15 15:30:00,40.7,40.89,40.61,40.87,91600.0,35.2418,35.4063,35.1639,35.389,91600.0
2015-04-16 09:30:00,41.08,41.12,40.9,40.92,6400.0,35.5709,35.6055,35.415,35.4323,6400.0
2015-04-16 10:00:00,40.88,40.99,40.79,40.99,7600.0,35.3977,35.4929,35.3197,35.4929,7600.0
2015-04-16 10:30:00,40.99,41.01,40.92,40.93,5800.0,35.4929,35.5102,35.4323,35.441,5800.0
2015-04-16 11:00:00,40.92,41.01,40.87,40.89,8600.0,35.4323,35.5102,35.389,35.4063,8600.0
2015-04-16 11:30:00,40.93,40.95,40.86,40.87,5200.0,35.441,35.4583,35.3804,35.389,5200.0
2015-04-16 12:00:00,40.86,40.95,40.86,40.94,3500.0,35.3804,35.4583,35.3804,35.4496,3500.0
2015-04-16 12:30:00,40.94,40.96,40.89,40.94,3000.0,35.4496,35.467,35.4063,35.4496,3000.0
2015-04-16 13:00:00,40.93,40.96,40.86,40.92,3300.0,35.441,35.467,35.3804,35.4323,3300.0
2015-04-16 13:30:00,40.91,41.05,40.87,41.05,5000.0,35.4237,35.5449,35.389,35.5449,5000.0
2015-04-16 14:00:00,41.07,41.08,40.93,41.0,5100.0,35.5622,35.5709,35.441,35.5016,5100.0
2015-04-16 14:30:00,41.0,41.01,40.82,40.84,9500.0,35.5016,35.5102,35.3457,35.363,9500.0
2015-04-16 15:00:00,40.83,40.84,40.69,40.75,17200.0,35.3544,35.363,35.2332,35.2851,17200.0
2015-04-16 15:30:00,40.77,40.84,40.67,40.71,25400.0,35.3024,35.363,35.2158,35.2505,25400.0
2015-04-17 09:30:00,40.42,40.46,40.17,40.17,13600.0,34.9994,35.034,34.7829,34.7829,13600.0
2015-04-17 10:00:00,40.19,40.19,39.98,40.12,10500.0,34.8002,34.8002,34.6184,34.7396,10500.0
2015-04-17 10:30:00,40.1,40.22,40.03,40.11,11700.0,34.7223,34.8262,34.6617,34.7309,11700.0
2015-04-17 11:00:00,40.1,40.32,40.05,40.2,5200.0,34.7223,34.9128,34.679,34.8089,5200.0
2015-04-17 11:30:00,40.19,40.27,40.09,40.27,9600.0,34.8002,34.8695,34.7136,34.8695,9600.0
2015-04-17 12:00:00,40.25,40.26,40.14,40.18,3000.0,34.8522,34.8608,34.7569,34.7916,3000.0
2015-04-17 12:30:00,40.15,40.23,40.14,40.2,3000.0,34.7656,34.8348,34.7569,34.8089,3000.0
2015-04-17 13:00:00,40.18,40.24,40.15,40.15,3000.0,34.7916,34.8435,34.7656,34.7656,3000.0
2015-04-17 13:30:00,40.15,40.21,40.12,40.12,3200.0,34.7656,34.8175,34.7396,34.7396,3200.0
2015-04-17 14:00:00,40.14,40.21,40.13,40.16,5200.0,34.7569,34.8175,34.7483,34.7742,5200.0
2015-04-17 14:30:00,40.14,40.2,40.11,40.17,4300.0,34.7569,34.8089,34.7309,34.7829,4300.0
2015-04-17 15:00:00,40.15,40.27,40.11,40.27,6400.0,34.7656,34.8695,34.7309,34.8695,6400.0
2015-04-17 15:30:00,40.26,40.36,40.25,40.34,17400.0,34.8608,34.9474,34.8522,34.9301,17400.0
2015-04-20 09:30:00,40.77,40.91,40.7,40.8,4200.0,35.3024,35.4237,35.2418,35.3284,4200.0
2015-04-20 10:00:00,40.81,40.83,40.66,40.83,11900.0,35.3371,35.3544,35.2072,35.3544,11900.0
2015-04-20 10:30:00,40.83,40.99,40.79,40.97,7700.0,35.3544,35.4929,35.3197,35.4756,7700.0
2015-04-20 11:00:00,40.97,41.07,40.92,40.99,7300.0,35.4756,35.5622,35.4323,35.4929,7300.0
2015-04-20 11:30:00,40.99,40.99,40.8,40.88,6900.0,35.4929,35.4929,35.3284,35.3977,6900.0
2015-04-20 12:00:00,40.91,40.91,40.81,40.9,5700.0,35.4237,35.4237,35.3371,35.415,5700.0
2015-04-20 12:30:00,40.9,40.96,40.84,40.93,3200.0,35.415,35.467,35.363,35.441,3200.0
2015-04-20 13:00:00,40.92,40.93,40.79,40.79,4500.0,35.4323,35.441,35.3197,35.3197,4500.0
2015-04-20 13:30:00,40.82,40.84,40.74,40.8,4100.0,35.3457,35.363,35.2765,35.3284,4100.0
2015-04-20 14:00:00,40.79,40.9,40.79,40.89,4500.0,35.3197,35.415,35.3197,35.4063,4500.0
2015-04-20 14:30:00,40.87,40.87,40.83,40.86,2900.0,35.389,35.389,35.3544,35.3804,2900.0
2015-04-20 15:00:00,40.85,40.89,40.82,40.87,7500.0,35.3717,35.4063,35.3457,35.389,7500.0
2015-04-20 15:30:00,40.85,40.89,40.82,40.84,22700.0,35.3717,35.4063,35.3457,35.363,22700.0
2015-04-21 09:30:00,40.93,41.12,40.75,41.02,3700.0,35.441,35.6055,35.2851,35.5189,3700.0
2015-04-21 10:00:00,41.02,41.02,40.79,40.85,2700.0,35.5189,35.5189,35.3197,35.3717,2700.0
2015-04-21 10:30:00,40.83,40.93,40.78,40.78,2500.0,35.3544,35.441,35.3111,35.3111,2500.0
2015-04-21 11:00:00,40.81,40.97,40.81,40.88,3100.0,35.3371,35.4756,35.3371,35.3977,3100.0
2015-04-21 11:30:00,40.88,41.0,40.82,40.83,8100.0,35.3977,35.5016,35.3457,35.3544,8100.0
2015-04-21 12:00:00,40.82,40.89,40.81,40.87,2200.0,35.3457,35.4063,35.3371,35.389,2200.0
2015-04-21 12:30:00,40.95,40.96,40.9,40.95,2600.0,35.4583,35.467,35.415,35.4583,2600.0
2015-04-21 13:00:00,40.95,40.95,40.8,40.8,3100.0,35.4583,35.4583,35.3284,35.3284,3100.0
2015-04-21 13:30:00,40.8,40.83,40.79,40.83,2400.0,35.3284,35.3544,35.3197,35.3544,2400.0
2015-04-21 14:00:00,40.82,40.93,40.79,40.93,3200.0,35.3457,35.441,35.3197,35.441,3200.0
2015-04-21 14:30:00,40.91,40.91,40.72,40.72,4700.0,35.4237,35.4237,35.2591,35.2591,4700.0
2015-04-21 15:00:00,40.71,40.9,40.7,40.8,8600.0,35.2505,35.415,35.2418,35.3284,8600.0
2015-04-21 15:30:00,40.79,40.79,40.7,40.71,10100.0,35.3197,35.3197,35.2418,35.2505,10100.0
2015-04-22 09:30:00,40.86,40.96,40.65,40.82,3000.0,35.3804,35.467,35.1985,35.3457,3000.0
2015-04-22 10:00:00,40.85,40.85,40.77,40.82,4200.0,35.3717,35.3717,35.3024,35.3457,4200.0
2015-04-22 10:30:00,40.83,40.92,40.81,40.9,5800.0,35.3544,35.4323,35.3371,35.415,5800.0
2015-04-22 11:00:00,40.9,41.06,40.89,41.0,3400.0,35.415,35.5535,35.4063,35.5016,3400.0
2015-04-22 11:30:00,41.0,41.0,40.94,40.99,5900.0,35.5016,35.5016,35.4496,35.4929,5900.0
2015-04-22 12:00:00,40.98,41.0,40.93,40.99,3800.0,35.4843,35.5016,35.441,35.4929,3800.0
2015-04-22 12:30:00,41.0,41.14,40.98,41.08,6200.0,35.5016,35.6228,35.4843,35.5709,6200.0
2015-04-22 13:00:00,41.08,41.1,41.0,41.04,3900.0,35.5709,35.5882,35.5016,35.5362,3900.0
2015-04-22 13:30:00,41.0,41.05,40.99,41.0,3600.0,35.5016,35.5449,35.4929,35.5016,3600.0
2015-04-22 14:00:00,41.0,41.06,40.95,40.96,4300.0,35.5016,35.5535,35.4583,35.467,4300.0
2015-04-22 14:30:00,40.97,41.0,40.92,40.92,4300.0,35.4756,35.5016,35.4323,35.4323,4300.0
2015-04-22 15:00:00,40.91,40.93,40.87,40.91,7700.0,35.4237,35.441,35.389,35.4237,7700.0
2015-04-22 15:30:00,40.91,40.93,40.84,40.92,24100.0,35.4237,35.441,35.363,35.4323,24100.0
2015-04-23 09:30:00,40.95,41.13,40.84,40.84,6600.0,35.4583,35.6142,35.363,35.363,6600.0
2015-04-23 10:00:00,40.89,40.98,40.87,40.91,2100.0,35.4063,35.4843,35.389,35.4237,2100.0
2015-04-23 10:30:00,40.95,40.95,40.91,40.92,3700.0,35.4583,35.4583,35.4237,35.4323,3700.0
2015-04-23 11:00:00,40.95,41.02,40.94,41.0,8100.0,35.4583,35.5189,35.4496,35.5016,8100.0
2015-04-23 11:30:00,40.99,41.15,40.98,41.11,6300.0,35.4929,35.6315,35.4843,35.5968,6300.0
2015-04-23 12:00:00,41.1,41.2,41.03,41.07,5200.0,35.5882,35.6748,35.5276,35.5622,5200.0
2015-04-23 12:30:00,41.08,41.13,41.06,41.06,2400.0,35.5709,35.6142,35.5535,35.5535,2400.0
2015-04-23 13:00:00,41.1,41.19,41.1,41.16,1600.0,35.5882,35.6661,35.5882,35.6401,1600.0
2015-04-23 13:30:00,41.13,41.14,41.08,41.08,2200.0,35.6142,35.6228,35.5709,35.5709,2200.0
2015-04-23 14:00:00,41.09,41.1,41.0,41.01,5800.0,35.5795,35.5882,35.5016,35.5102,5800.0
2015-04-23 14:30:00,41.01,41.09,40.92,41.08,2200.0,35.5102,35.5795,35.4323,35.5709,2200.0
2015-04-23 15:00:00,41.09,41.1,41.05,41.05,1800.0,35.5795,35.5882,35.5449,35.5449,1800.0
2015-04-23 15:30:00,41.05,41.05,40.99,41.01,13100.0,35.5449,35.5449,35.4929,35.5102,13100.0
2015-04-24 09:30:00,41.03,41.03,40.82,40.86,1100.0,35.5276,35.5276,35.3457,35.3804,1100.0
2015-04-24 10:00:00,40.72,40.72,40.44,40.44,3100.0,35.2591,35.2591,35.0167,35.0167,3100.0
2015-04-24 10:30:00,40.43,40.58,40.43,40.51,3200.0,35.008,35.1379,35.008,35.0773,3200.0
2015-04-24 11:00:00,40.5,40.7,40.45,40.66,8600.0,35.0686,35.2418,35.0253,35.2072,8600.0
2015-04-24 11:30:00,40.64,40.69,40.58,40.58,800.0,35.1899,35.2332,35.1379,35.1379,800.0
2015-04-24 12:00:00,40.55,40.56,40.51,40.51,1600.0,35.1119,35.1206,35.0773,35.0773,1600.0
2015-04-24 12:30:00,40.51,40.55,40.48,40.55,2400.0,35.0773,35.1119,35.0513,35.1119,2400.0
2015-04-24 13:00:00,40.52,40.56,40.5,40.53,2000.0,35.086,35.1206,35.0686,35.0946,2000.0
2015-04-24 13:30:00,40.51,40.53,40.48,40.53,4600.0,35.0773,35.0946,35.0513,35.0946,4600.0
2015-04-24 14:00:00,40.5,40.51,40.42,40.49,7800.0,35.0686,35.0773,34.9994,35.06,7800.0
2015-04-24 14:30:00,40.46,40.47,40.28,40.39,4800.0,35.034,35.0427,34.8781,34.9734,4800.0
2015-04-24 15:00:00,40.41,40.47,40.38,40.47,4100.0,34.9907,35.0427,34.9647,35.0427,4100.0
2015-04-24 15:30:00,40.47,40.5,40.44,40.44,19700.0,35.0427,35.0686,35.0167,35.0167,19700.0
2015-04-27 09:30:00,40.72,41.01,40.62,40.95,9600.0,35.2591,35.5102,35.1725,35.4583,9600.0
2015-04-27 10:00:00,40.94,41.03,40.85,40.85,5800.0,35.4496,35.5276,35.3717,35.3717,5800.0
2015-04-27 10:30:00,40.84,40.94,40.77,40.79,5100.0,35.363,35.4496,35.3024,35.3197,5100.0
2015-04-27 11:00:00,40.79,40.93,40.79,40.93,3600.0,35.3197,35.441,35.3197,35.441,3600.0
2015-04-27 11:30:00,40.97,41.02,40.87,40.87,3600.0,35.4756,35.5189,35.389,35.389,3600.0
2015-04-27 12:00:00,40.86,40.86,40.6,40.61,3300.0,35.3804,35.3804,35.1552,35.1639,3300.0
2015-04-27 12:30:00,40.62,40.65,40.58,40.65,2800.0,35.1725,35.1985,35.1379,35.1985,2800.0
2015-04-27 13:00:00,40.65,40.65,40.47,40.52,1400.0,35.1985,35.1985,35.0427,35.086,1400.0
2015-04-27 13:30:00,40.54,40.56,40.43,40.49,2200.0,35.1033,35.1206,35.008,35.06,2200.0
2015-04-27 14:00:00,40.44,40.63,40.44,40.61,2700.0,35.0167,35.1812,35.0167,35.1639,2700.0
2015-04-27 14:30:00,40.63,40.69,40.55,40.68,7200.0,35.1812,35.2332,35.1119,35.2245,7200.0
2015-04-27 15:00:00,40.68,40.69,40.58,40.65,4900.0,35.2245,35.2332,35.1379,35.1985,4900.0
2015-04-27 15:30:00,40.63,40.7,40.62,40.66,22100.0,35.1812,35.2418,35.1725,35.2072,22100.0
2015-04-28 09:30:00,40.83,41.08,40.83,40.86,11700.0,35.3544,35.5709,35.3544,35.3804,11700.0
2015-04-28 10:00:00,40.78,40.78,39.93,40.36,56000.0,35.3111,35.3111,34.5751,34.9474,56000.0
2015-04-28 10:30:00,40.4,40.6,40.38,40.51,9700.0,34.9821,35.1552,34.9647,35.0773,9700.0
2015-04-28 11:00:00,40.51,40.77,40.51,40.71,8000.0,35.0773,35.3024,35.0773,35.2505,8000.0
2015-04-28 11:30:00,40.72,40.89,40.64,40.78,8300.0,35.2591,35.4063,35.1899,35.3111,8300.0
2015-04-28 12:00:00,40.8,40.87,40.76,40.81,10700.0,35.3284,35.389,35.2938,35.3371,10700.0
2015-04-28 12:30:00,40.78,40.94,40.78,40.79,11400.0,35.3111,35.4496,35.3111,35.3197,11400.0
2015-04-28 13:00:00,40.8,40.92,40.79,40.91,3700.0,35.3284,35.4323,35.3197,35.4237,3700.0
2015-04-28 13:30:00,40.93,40.99,40.85,40.91,10100.0,35.441,35.4929,35.3717,35.4237,10100.0
2015-04-28 14:00:00,40.9,40.92,40.77,40.77,12000.0,35.415,35.4323,35.3024,35.3024,12000.0
2015-04-28 14:30:00,40.75,40.81,40.71,40.76,23200.0,35.2851,35.3371,35.2505,35.2938,23200.0
2015-04-28 15:00:00,40.78,40.99,40.78,40.94,8800.0,35.3111,35.4929,35.3111,35.4496,8800.0
2015-04-28 15:30:00,40.92,40.94,40.71,40.83,21600.0,35.4323,35.4496,35.2505,35.3544,21600.0
2015-04-29 09:30:00,40.73,40.86,40.67,40.77,14300.0,35.2678,35.3804,35.2158,35.3024,14300.0
2015-04-29 10:00:00,40.77,40.83,40.56,40.57,34100.0,35.3024,35.3544,35.1206,35.1293,34100.0
2015-04-29 10:30:00,40.58,40.71,40.47,40.49,30800.0,35.1379,35.2505,35.0427,35.06,30800.0
2015-04-29 11:00:00,40.49,40.6,40.41,40.57,28800.0,35.06,35.1552,34.9907,35.1293,28800.0
2015-04-29 11:30:00,40.57,40.84,40.54,40.67,45300.0,35.1293,35.363,35.1033,35.2158,45300.0
2015-04-29 12:00:00,40.69,40.75,40.49,40.52,32700.0,35.2332,35.2851,35.06,35.086,32700.0
2015-04-29 12:30:00,40.52,40.58,40.44,40.56,9100.0,35.086,35.1379,35.0167,35.1206,9100.0
2015-04-29 13:00:00,40.55,40.74,40.52,40.69,11900.0,35.1119,35.2765,35.086,35.2332,11900.0
2015-04-29 13:30:00,40.69,40.75,40.65,40.75,17100.0,35.2332,35.2851,35.1985,35.2851,17100.0
2015-04-29 14:00:00,40.73,40.98,40.73,40.87,44900.0,35.2678,35.4843,35.2678,35.389,44900.0
2015-04-29 14:30:00,40.89,41.14,40.86,41.01,52000.0,35.4063,35.6228,35.3804,35.5102,52000.0
2015-04-29 15:00:00,41.02,41.18,40.98,41.03,67200.0,35.5189,35.6574,35.4843,35.5276,67200.0
2015-04-29 15:30:00,41.04,41.16,41.04,41.09,91700.0,35.5362,35.6401,35.5362,35.5795,91700.0
2015-04-30 09:30:00,41.19,41.4,40.85,40.87,18800.0,35.6661,35.8479,35.3717,35.389,18800.0
2015-04-30 10:00:00,40.88,40.9,40.64,40.67,25200.0,35.3977,35.415,35.1899,35.2158,25200.0
2015-04-30 10:30:00,40.67,40.69,40.0,40.19,36800.0,35.2158,35.2332,34.6357,34.8002,36800.0
2015-04-30 11:00:00,40.19,40.61,40.18,40.61,18600.0,34.8002,35.1639,34.7916,35.1639,18600.0
2015-04-30 11:30:00,40.61,40.61,40.55,40.58,10200.0,35.1639,35.1639,35.1119,35.1379,10200.0
2015-04-30 12:00:00,40.59,40.67,40.54,40.63,12000.0,35.1466,35.2158,35.1033,35.1812,12000.0
2015-04-30 12:30:00,40.63,40.72,40.63,40.72,5600.0,35.1812,35.2591,35.1812,35.2591,5600.0
2015-04-30 13:00:00,40.72,40.83,40.67,40.75,16900.0,35.2591,35.3544,35.2158,35.2851,16900.0
2015-04-30 13:30:00,40.76,40.77,40.58,40.62,3500.0,35.2938,35.3024,35.1379,35.1725,3500.0
2015-04-30 14:00:00,40.58,40.58,40.24,40.26,10500.0,35.1379,35.1379,34.8435,34.8608,10500.0
2015-04-30 14:30:00,40.27,40.32,40.1,40.31,14000.0,34.8695,34.9128,34.7223,34.9041,14000.0
2015-04-30 15:00:00,40.3,40.46,40.18,40.46,14500.0,34.8955,35.034,34.7916,35.034,14500.0
2015-04-30 15:30:00,40.46,40.58,40.41,40.5,48900.0,35.034,35.1379,34.9907,35.0686,48900.0
2015-05-01 09:30:00,41.09,41.09,40.53,40.6,5000.0,35.5795,35.5795,35.0946,35.1552,5000.0
2015-05-01 10:00:00,40.58,40.65,40.4,40.43,18100.0,35.1379,35.1985,34.9821,35.008,18100.0
2015-05-01 10:30:00,40.42,40.42,40.09,40.3,8500.0,34.9994,34.9994,34.7136,34.8955,8500.0
2015-05-01 11:00:00,40.31,40.42,40.07,40.16,12700.0,34.9041,34.9994,34.6963,34.7742,12700.0
2015-05-01 11:30:00,40.17,40.4,40.07,40.33,13000.0,34.7829,34.9821,34.6963,34.9214,13000.0
2015-05-01 12:00:00,40.32,40.36,40.24,40.34,8400.0,34.9128,34.9474,34.8435,34.9301,8400.0
2015-05-01 12:30:00,40.37,40.37,40.21,40.24,5700.0,34.9561,34.9561,34.8175,34.8435,5700.0
2015-05-01 13:00:00,40.21,40.38,40.2,40.31,12000.0,34.8175,34.9647,34.8089,34.9041,12000.0
2015-05-01 13:30:00,40.31,40.35,40.19,40.19,16200.0,34.9041,34.9388,34.8002,34.8002,16200.0
2015-05-01 14:00:00,40.17,40.31,40.17,40.3,12400.0,34.7829,34.9041,34.7829,34.8955,12400.0
2015-05-01 14:30:00,40.3,40.31,40.2,40.25,19900.0,34.8955,34.9041,34.8089,34.8522,19900.0
2015-05-01 15:00:00,40.24,40.34,40.23,40.28,18000.0,34.8435,34.9301,34.8348,34.8781,18000.0
2015-05-01 15:30:00,40.28,40.38,40.23,40.36,25900.0,34.8781,34.9647,34.8348,34.9474,25900.0
2015-05-04 09:30:00,40.42,40.43,40.34,40.38,1600.0,34.9994,35.008,34.9301,34.9647,1600.0
2015-05-04 10:00:00,40.38,40.47,40.35,40.43,5600.0,34.9647,35.0427,34.9388,35.008,5600.0
2015-05-04 10:30:00,40.44,40.61,40.38,40.59,9200.0,35.0167,35.1639,34.9647,35.1466,9200.0
2015-05-04 11:00:00,40.6,40.61,40.52,40.59,5700.0,35.1552,35.1639,35.086,35.1466,5700.0
2015-05-04 11:30:00,40.59,40.59,40.43,40.55,8400.0,35.1466,35.1466,35.008,35.1119,8400.0
2015-05-04 12:00:00,40.55,40.6,40.5,40.51,7200.0,35.1119,35.1552,35.0686,35.0773,7200.0
2015-05-04 12:30:00,40.51,40.54,40.43,40.54,12100.0,35.0773,35.1033,35.008,35.1033,12100.0
2015-05-04 13:00:00,40.55,40.58,40.46,40.57,12900.0,35.1119,35.1379,35.034,35.1293,12900.0
2015-05-04 13:30:00,40.57,40.69,40.56,40.69,7800.0,35.1293,35.2332,35.1206,35.2332,7800.0
2015-05-04 14:00:00,40.69,40.72,40.54,40.62,10600.0,35.2332,35.2591,35.1033,35.1725,10600.0
2015-05-04 14:30:00,40.62,40.85,40.62,40.85,11100.0,35.1725,35.3717,35.1725,35.3717,11100.0
2015-05-04 15:00:00,40.85,41.06,40.83,40.93,15900.0,35.3717,35.5535,35.3544,35.441,15900.0
2015-05-04 15:30:00,40.94,40.96,40.8,40.8,25700.0,35.4496,35.467,35.3284,35.3284,25700.0
2015-05-05 09:30:00,40.74,40.96,40.58,40.59,10000.0,35.2765,35.467,35.1379,35.1466,10000.0
2015-05-05 10:00:00,40.58,40.65,40.47,40.6,12800.0,35.1379,35.1985,35.0427,35.1552,12800.0
2015-05-05 10:30:00,40.58,40.75,40.49,40.75,19800.0,35.1379,35.2851,35.06,35.2851,19800.0
2015-05-05 11:00:00,40.73,40.78,40.65,40.7,23400.0,35.2678,35.3111,35.1985,35.2418,23400.0
2015-05-05 11:30:00,40.7,40.78,40.7,40.78,19500.0,35.2418,35.3111,35.2418,35.3111,19500.0
2015-05-05 12:00:00,40.77,40.84,40.72,40.77,16500.0,35.3024,35.363,35.2591,35.3024,16500.0
2015-05-05 12:30:00,40.76,40.86,40.75,40.8,12500.0,35.2938,35.3804,35.2851,35.3284,12500.0
2015-05-05 13:00:00,40.79,40.83,40.72,40.75,15700.0,35.3197,35.3544,35.2591,35.2851,15700.0
2015-05-05 13:30:00,40.74,40.81,40.74,40.78,10700.0,35.2765,35.3371,35.2765,35.3111,10700.0
2015-05-05 14:00:00,40.78,40.78,40.64,40.66,17500.0,35.3111,35.3111,35.1899,35.2072,17500.0
2015-05-05 14:30:00,40.65,40.87,40.63,40.83,37700.0,35.1985,35.389,35.1812,35.3544,37700.0
2015-05-05 15:00:00,40.82,40.86,40.5,40.73,33400.0,35.3457,35.3804,35.0686,35.2678,33400.0
2015-05-05 15:30:00,40.72,40.73,40.62,40.69,30400.0,35.2591,35.2678,35.1725,35.2332,30400.0
2015-05-06 09:30:00,40.8,40.8,40.31,40.38,11100.0,35.3284,35.3284,34.9041,34.9647,11100.0
2015-05-06 10:00:00,40.31,40.38,40.13,40.37,15900.0,34.9041,34.9647,34.7483,34.9561,15900.0
2015-05-06 10:30:00,40.41,40.64,40.36,40.62,11300.0,34.9907,35.1899,34.9474,35.1725,11300.0
2015-05-06 11:00:00,40.6,40.65,40.5,40.65,11400.0,35.1552,35.1985,35.0686,35.1985,11400.0
2015-05-06 11:30:00,40.66,40.72,40.54,40.56,11400.0,35.2072,35.2591,35.1033,35.1206,11400.0
2015-05-06 12:00:00,40.56,40.62,40.5,40.6,10100.0,35.1206,35.1725,35.0686,35.1552,10100.0
2015-05-06 12:30:00,40.6,40.71,40.6,40.67,8600.0,35.1552,35.2505,35.1552,35.2158,8600.0
2015-05-06 13:00:00,40.67,40.73,40.51,40.56,13500.0,35.2158,35.2678,35.0773,35.1206,13500.0
2015-05-06 13:30:00,40.54,40.57,40.43,40.5,9700.0,35.1033,35.1293,35.008,35.0686,9700.0
2015-05-06 14:00:00,40.5,40.59,40.48,40.49,11500.0,35.0686,35.1466,35.0513,35.06,11500.0
2015-05-06 14:30:00,40.5,40.5,40.34,40.44,18000.0,35.0686,35.0686,34.9301,35.0167,18000.0
2015-05-06 15:00:00,40.45,40.52,40.37,40.46,25600.0,35.0253,35.086,34.9561,35.034,25600.0
2015-05-06 15:30:00,40.48,40.61,40.47,40.6,31200.0,35.0513,35.1639,35.0427,35.1552,31200.0
2015-05-07 09:30:00,40.33,40.5,40.19,40.41,7700.0,35.1359,35.284,35.014,35.2056,7700.0
2015-05-07 10:00:00,40.38,40.53,40.33,40.43,8200.0,35.1795,35.3102,35.1359,35.2231,8200.0
2015-05-07 10:30:00,40.42,40.56,40.42,40.53,6100.0,35.2144,35.3363,35.2144,35.3102,6100.0
2015-05-07 11:00:00,40.54,40.64,40.52,40.6,9200.0,35.3189,35.406,35.3015,35.3712,9200.0
2015-05-07 11:30:00,40.59,40.64,40.55,40.6,5800.0,35.3625,35.406,35.3276,35.3712,5800.0
2015-05-07 12:00:00,40.6,40.61,40.55,40.59,3800.0,35.3712,35.3799,35.3276,35.3625,3800.0
2015-05-07 12:30:00,40.59,40.69,40.59,40.68,4100.0,35.3625,35.4496,35.3625,35.4409,4100.0
2015-05-07 13:00:00,40.68,40.73,40.66,40.73,7900.0,35.4409,35.4844,35.4234,35.4844,7900.0
2015-05-07 13:30:00,40.72,40.74,40.67,40.69,9000.0,35.4757,35.4931,35.4322,35.4496,9000.0
2015-05-07 14:00:00,40.68,40.81,40.67,40.78,10500.0,35.4409,35.5541,35.4322,35.528,10500.0
2015-05-07 14:30:00,40.77,40.78,40.71,40.78,5700.0,35.5193,35.528,35.467,35.528,5700.0
2015-05-07 15:00:00,40.78,40.82,40.7,40.74,13900.0,35.528,35.5628,35.4583,35.4931,13900.0
2015-05-07 15:30:00,40.74,40.79,40.61,40.71,31700.0,35.4931,35.5367,35.3799,35.467,31700.0
2015-05-08 09:30:00,40.94,41.01,40.82,40.85,10900.0,35.6674,35.7284,35.5628,35.589,10900.0
2015-05-08 10:00:00,40.85,40.85,40.51,40.51,13200.0,35.589,35.589,35.2928,35.2928,13200.0
2015-05-08 10:30:00,40.54,40.62,40.44,40.62,13100.0,35.3189,35.3886,35.2318,35.3886,13100.0
2015-05-08 11:00:00,40.63,40.81,40.62,40.69,11500.0,35.3973,35.5541,35.3886,35.4496,11500.0
2015-05-08 11:30:00,40.67,40.77,40.63,40.76,11000.0,35.4322,35.5193,35.3973,35.5106,11000.0
2015-05-08 12:00:00,40.74,40.81,40.74,40.8,14400.0,35.4931,35.5541,35.4931,35.5454,14400.0
2015-05-08 12:30:00,40.8,40.81,40.73,40.76,11400.0,35.5454,35.5541,35.4844,35.5106,11400.0
2015-05-08 13:00:00,40.76,40.87,40.75,40.78,12200.0,35.5106,35.6064,35.5019,35.528,12200.0
2015-05-08 13:30:00,40.79,40.87,40.74,40.83,9300.0,35.5367,35.6064,35.4931,35.5715,9300.0
2015-05-08 14:00:00,40.83,40.85,40.79,40.79,12900.0,35.5715,35.589,35.5367,35.5367,12900.0
2015-05-08 14:30:00,40.79,40.92,40.79,40.89,12400.0,35.5367,35.65,35.5367,35.6238,12400.0
2015-05-08 15:00:00,40.88,40.96,40.79,40.79,21200.0,35.6151,35.6848,35.5367,35.5367,21200.0
2015-05-08 15:30:00,40.79,40.89,40.78,40.86,21400.0,35.5367,35.6238,35.528,35.5977,21400.0
2015-05-11 09:30:00,40.96,41.11,40.7,40.73,13800.0,35.6848,35.8155,35.4583,35.4844,13800.0
2015-05-11 10:00:00,40.75,40.82,40.68,40.68,7500.0,35.5019,35.5628,35.4409,35.4409,7500.0
2015-05-11 10:30:00,40.64,40.88,40.6,40.85,7100.0,35.406,35.6151,35.3712,35.589,7100.0
2015-05-11 11:00:00,40.85,41.02,40.84,41.0,9400.0,35.589,35.7371,35.5803,35.7197,9400.0
2015-05-11 11:30:00,41.0,41.01,40.95,40.99,9000.0,35.7197,35.7284,35.6761,35.7109,9000.0
2015-05-11 12:00:00,41.0,41.0,40.88,40.94,3900.0,35.7197,35.7197,35.6151,35.6674,3900.0
2015-05-11 12:30:00,40.97,41.06,40.96,41.06,6500.0,35.6935,35.7719,35.6848,35.7719,6500.0
2015-05-11 13:00:00,41.09,41.19,41.09,41.14,6800.0,35.7981,35.8852,35.7981,35.8416,6800.0
2015-05-11 13:30:00,41.12,41.12,41.02,41.03,6200.0,35.8242,35.8242,35.7371,35.7458,6200.0
2015-05-11 14:00:00,41.04,41.09,41.02,41.07,6800.0,35.7545,35.7981,35.7371,35.7806,6800.0
2015-05-11 14:30:00,41.08,41.11,41.0,41.03,15300.0,35.7894,35.8155,35.7197,35.7458,15300.0
2015-05-11 15:00:00,41.03,41.06,41.01,41.02,13800.0,35.7458,35.7719,35.7284,35.7371,13800.0
2015-05-11 15:30:00,41.03,41.03,40.9,40.92,31000.0,35.7458,35.7458,35.6325,35.65,31000.0
2015-05-12 09:30:00,40.58,40.59,40.26,40.38,9800.0,35.3537,35.3625,35.075,35.1795,9800.0
2015-05-12 10:00:00,40.33,40.59,40.33,40.5,4800.0,35.1359,35.3625,35.1359,35.284,4800.0
2015-05-12 10:30:00,40.51,40.84,40.51,40.7,8100.0,35.2928,35.5803,35.2928,35.4583,8100.0
2015-05-12 11:00:00,40.72,40.8,40.58,40.65,8200.0,35.4757,35.5454,35.3537,35.4147,8200.0
2015-05-12 11:30:00,40.65,40.72,40.61,40.63,6100.0,35.4147,35.4757,35.3799,35.3973,6100.0
2015-05-12 12:00:00,40.66,40.69,40.53,40.65,10600.0,35.4234,35.4496,35.3102,35.4147,10600.0
2015-05-12 12:30:00,40.64,40.72,40.61,40.66,7500.0,35.406,35.4757,35.3799,35.4234,7500.0
2015-05-12 13:00:00,40.64,40.8,40.64,40.74,14000.0,35.406,35.5454,35.406,35.4931,14000.0
2015-05-12 13:30:00,40.71,40.75,40.6,40.75,9700.0,35.467,35.5019,35.3712,35.5019,9700.0
2015-05-12 14:00:00,40.78,40.81,40.68,40.77,10100.0,35.528,35.5541,35.4409,35.5193,10100.0
2015-05-12 14:30:00,40.79,40.82,40.73,40.73,7100.0,35.5367,35.5628,35.4844,35.4844,7100.0
2015-05-12 15:00:00,40.74,40.83,40.74,40.79,8600.0,35.4931,35.5715,35.4931,35.5367,8600.0
2015-05-12 15:30:00,40.78,40.83,40.71,40.82,20700.0,35.528,35.5715,35.467,35.5628,20700.0
2015-05-13 09:30:00,40.97,40.97,40.8,40.93,7300.0,35.6935,35.6935,35.5454,35.6587,7300.0
2015-05-13 10:00:00,40.92,40.95,40.83,40.92,8900.0,35.65,35.6761,35.5715,35.65,8900.0
2015-05-13 10:30:00,40.91,41.02,40.83,40.86,9700.0,35.6412,35.7371,35.5715,35.5977,9700.0
2015-05-13 11:00:00,40.72,40.89,40.71,40.89,8900.0,35.4757,35.6238,35.467,35.6238,8900.0
2015-05-13 11:30:00,40.92,41.02,40.92,40.93,8300.0,35.65,35.7371,35.65,35.6587,8300.0
2015-05-13 12:00:00,40.94,41.03,40.92,40.93,6700.0,35.6674,35.7458,35.65,35.6587,6700.0
2015-05-13 12:30:00,40.95,41.08,40.94,41.08,7700.0,35.6761,35.7894,35.6674,35.7894,7700.0
2015-05-13 13:00:00,41.09,41.2,41.09,41.2,5200.0,35.7981,35.8939,35.7981,35.8939,5200.0
2015-05-13 13:30:00,41.2,41.21,41.13,41.16,6800.0,35.8939,35.9026,35.8329,35.859,6800.0
2015-05-13 14:00:00,41.14,41.14,41.04,41.09,11100.0,35.8416,35.8416,35.7545,35.7981,11100.0
2015-05-13 14:30:00,41.06,41.2,41.05,41.19,15500.0,35.7719,35.8939,35.7632,35.8852,15500.0
2015-05-13 15:00:00,41.19,41.21,41.07,41.07,14600.0,35.8852,35.9026,35.7806,35.7806,14600.0
2015-05-13 15:30:00,41.07,41.1,41.05,41.06,32300.0,35.7806,35.8068,35.7632,35.7719,32300.0
2015-05-14 09:30:00,41.23,41.32,41.23,41.28,6100.0,35.92,35.9984,35.92,35.9636,6100.0
2015-05-14 10:00:00,41.28,41.53,41.28,41.32,10100.0,35.9636,36.1814,35.9636,35.9984,10100.0
2015-05-14 10:30:00,41.29,41.45,41.25,41.44,12800.0,35.9723,36.1117,35.9375,36.103,12800.0
2015-05-14 11:00:00,41.47,41.47,41.41,41.46,9000.0,36.1291,36.1291,36.0769,36.1204,9000.0
2015-05-14 11:30:00,41.45,41.47,41.42,41.44,7800.0,36.1117,36.1291,36.0856,36.103,7800.0
2015-05-14 12:00:00,41.45,41.65,41.45,41.65,7900.0,36.1117,36.2859,36.1117,36.2859,7900.0
2015-05-14 12:30:00,41.65,41.71,41.62,41.65,7200.0,36.2859,36.3382,36.2598,36.2859,7200.0
2015-05-14 13:00:00,41.65,41.74,41.64,41.74,5600.0,36.2859,36.3644,36.2772,36.3644,5600.0
2015-05-14 13:30:00,41.76,41.77,41.72,41.76,5100.0,36.3818,36.3905,36.3469,36.3818,5100.0
2015-05-14 14:00:00,41.76,41.87,41.74,41.84,14800.0,36.3818,36.4776,36.3644,36.4515,14800.0
2015-05-14 14:30:00,41.83,41.83,41.47,41.49,34100.0,36.4428,36.4428,36.1291,36.1465,34100.0
2015-05-14 15:00:00,41.48,41.48,41.28,41.35,42700.0,36.1378,36.1378,35.9636,36.0246,42700.0
2015-05-14 15:30:00,41.34,41.35,41.2,41.21,58000.0,36.0159,36.0246,35.8939,35.9026,58000.0
2015-05-15 09:30:00,41.32,41.39,41.16,41.29,14400.0,35.9984,36.0594,35.859,35.9723,14400.0
2015-05-15 10:00:00,41.29,41.29,41.04,41.12,13100.0,35.9723,35.9723,35.7545,35.8242,13100.0
2015-05-15 10:30:00,41.14,41.37,41.14,41.32,29100.0,35.8416,36.042,35.8416,35.9984,29100.0
2015-05-15 11:00:00,41.33,41.47,41.27,41.31,20000.0,36.0072,36.1291,35.9549,35.9897,20000.0
2015-05-15 11:30:00,41.32,41.35,41.16,41.22,8100.0,35.9984,36.0246,35.859,35.9113,8100.0
2015-05-15 12:00:00,41.23,41.29,41.15,41.24,13800.0,35.92,35.9723,35.8503,35.9287,13800.0
2015-05-15 12:30:00,41.23,41.25,41.2,41.2,5800.0,35.92,35.9375,35.8939,35.8939,5800.0
2015-05-15 13:00:00,41.21,41.32,41.21,41.28,7300.0,35.9026,35.9984,35.9026,35.9636,7300.0
2015-05-15 13:30:00,41.28,41.36,41.25,41.3,24700.0,35.9636,36.0333,35.9375,35.981,24700.0
2015-05-15 14:00:00,41.29,41.3,41.25,41.3,12900.0,35.9723,35.981,35.9375,35.981,12900.0
2015-05-15 14:30:00,41.32,41.45,41.32,41.42,14300.0,35.9984,36.1117,35.9984,36.0856,14300.0
2015-05-15 15:00:00,41.41,41.52,41.39,41.43,11400.0,36.0769,36.1727,36.0594,36.0943,11400.0
2015-05-15 15:30:00,41.43,41.48,41.37,41.41,23300.0,36.0943,36.1378,36.042,36.0769,23300.0
2015-05-18 09:30:00,41.31,42.0,41.31,41.9,14000.0,35.9897,36.5909,35.9897,36.5037,14000.0
2015-05-18 10:00:00,41.88,41.88,41.66,41.8,10400.0,36.4863,36.4863,36.2947,36.4166,10400.0
2015-05-18 10:30:00,41.84,41.88,41.77,41.88,6700.0,36.4515,36.4863,36.3905,36.4863,6700.0
2015-05-18 11:00:00,41.88,41.9,41.8,41.87,10200.0,36.4863,36.5037,36.4166,36.4776,10200.0
2015-05-18 11:30:00,41.88,42.07,41.88,42.02,9500.0,36.4863,36.6519,36.4863,36.6083,9500.0
2015-05-18 12:00:00,42.04,42.09,42.0,42.02,8200.0,36.6257,36.6693,36.5909,36.6083,8200.0
2015-05-18 12:30:00,42.04,42.17,41.95,42.15,15100.0,36.6257,36.739,36.5473,36.7215,15100.0
2015-05-18 13:00:00,42.14,42.38,42.14,42.29,37000.0,36.7128,36.9219,36.7128,36.8435,37000.0
2015-05-18 13:30:00,42.33,42.56,42.33,42.51,18100.0,36.8784,37.0787,36.8784,37.0352,18100.0
2015-05-18 14:00:00,42.5,42.58,42.43,42.57,9600.0,37.0265,37.0962,36.9655,37.0875,9600.0
2015-05-18 14:30:00,42.57,42.63,42.49,42.63,11900.0,37.0875,37.1397,37.0178,37.1397,11900.0
2015-05-18 15:00:00,42.63,42.77,42.63,42.76,24300.0,37.1397,37.2617,37.1397,37.253,24300.0
2015-05-18 15:30:00,42.75,42.84,42.71,42.84,42400.0,37.2443,37.3227,37.2094,37.3227,42400.0
2015-05-19 09:30:00,43.04,43.1,42.84,42.9,12200.0,37.4969,37.5492,37.3227,37.375,12200.0
2015-05-19 10:00:00,42.92,42.94,42.62,42.75,19600.0,37.3924,37.4098,37.131,37.2443,19600.0
2015-05-19 10:30:00,42.73,42.84,42.62,42.73,13500.0,37.2269,37.3227,37.131,37.2269,13500.0
2015-05-19 11:00:00,42.74,42.97,42.74,42.93,18300.0,37.2356,37.4359,37.2356,37.4011,18300.0
2015-05-19 11:30:00,42.9,42.9,42.69,42.82,7700.0,37.375,37.375,37.192,37.3053,7700.0
2015-05-19 12:00:00,42.81,42.81,42.59,42.59,21600.0,37.2965,37.2965,37.1049,37.1049,21600.0
2015-05-19 12:30:00,42.59,42.73,42.56,42.6,13700.0,37.1049,37.2269,37.0787,37.1136,13700.0
2015-05-19 13:00:00,42.58,42.65,42.55,42.58,6900.0,37.0962,37.1572,37.07,37.0962,6900.0
2015-05-19 13:30:00,42.58,42.78,42.56,42.77,9300.0,37.0962,37.2704,37.0787,37.2617,9300.0
2015-05-19 14:00:00,42.78,42.79,42.72,42.74,10400.0,37.2704,37.2791,37.2181,37.2356,10400.0
2015-05-19 14:30:00,42.74,42.83,42.67,42.82,14700.0,37.2356,37.314,37.1746,37.3053,14700.0
2015-05-19 15:00:00,42.82,42.82,42.69,42.72,19100.0,37.3053,37.3053,37.192,37.2181,19100.0
2015-05-19 15:30:00,42.73,42.85,42.73,42.85,30800.0,37.2269,37.3314,37.2269,37.3314,30800.0
2015-05-20 09:30:00,42.48,42.53,42.33,42.44,4700.0,37.009,37.0526,36.8784,36.9742,4700.0
2015-05-20 10:00:00,42.44,42.51,42.42,42.48,6700.0,36.9742,37.0352,36.9568,37.009,6700.0
2015-05-20 10:30:00,42.47,42.6,42.45,42.53,5400.0,37.0003,37.1136,36.9829,37.0526,5400.0
2015-05-20 11:00:00,42.55,42.61,42.45,42.46,5700.0,37.07,37.1223,36.9829,36.9916,5700.0
2015-05-20 11:30:00,42.47,42.59,42.47,42.56,10300.0,37.0003,37.1049,37.0003,37.0787,10300.0
2015-05-20 12:00:00,42.57,42.65,42.54,42.62,3500.0,37.0875,37.1572,37.0613,37.131,3500.0
2015-05-20 12:30:00,42.6,42.6,42.54,42.57,6500.0,37.1136,37.1136,37.0613,37.0875,6500.0
2015-05-20 13:00:00,42.57,42.62,42.54,42.59,12100.0,37.0875,37.131,37.0613,37.1049,12100.0
2015-05-20 13:30:00,42.59,42.59,42.5,42.53,13200.0,37.1049,37.1049,37.0265,37.0526,13200.0
2015-05-20 14:00:00,42.53,42.63,42.53,42.59,7800.0,37.0526,37.1397,37.0526,37.1049,7800.0
2015-05-20 14:30:00,42.59,42.62,42.51,42.52,5600.0,37.1049,37.131,37.0352,37.0439,5600.0
2015-05-20 15:00:00,42.52,42.57,42.47,42.51,12200.0,37.0439,37.0875,37.0003,37.0352,12200.0
2015-05-20 15:30:00,42.51,42.56,42.48,42.53,22000.0,37.0352,37.0787,37.009,37.0526,22000.0
2015-05-21 09:30:00,42.55,42.64,42.44,42.45,6100.0,37.07,37.1484,36.9742,36.9829,6100.0
2015-05-21 10:00:00,42.45,42.62,42.4,42.62,3700.0,36.9829,37.131,36.9394,37.131,3700.0
2015-05-21 10:30:00,42.62,42.64,42.55,42.58,15200.0,37.131,37.1484,37.07,37.0962,15200.0
2015-05-21 11:00:00,42.59,42.6,42.53,42.6,15200.0,37.1049,37.1136,37.0526,37.1136,15200.0
2015-05-21 11:30:00,42.59,42.6,42.46,42.51,26200.0,37.1049,37.1136,36.9916,37.0352,26200.0
2015-05-21 12:00:00,42.5,42.51,42.46,42.5,9700.0,37.0265,37.0352,36.9916,37.0265,9700.0
2015-05-21 12:30:00,42.5,42.52,42.47,42.51,8000.0,37.0265,37.0439,37.0003,37.0352,8000.0
2015-05-21 13:00:00,42.51,42.51,42.48,42.51,5400.0,37.0352,37.0352,37.009,37.0352,5400.0
2015-05-21 13:30:00,42.51,42.52,42.5,42.51,5300.0,37.0352,37.0439,37.0265,37.0352,5300.0
2015-05-21 14:00:00,42.5,42.52,42.49,42.52,6100.0,37.0265,37.0439,37.0178,37.0439,6100.0
2015-05-21 14:30:00,42.52,42.54,42.49,42.52,8900.0,37.0439,37.0613,37.0178,37.0439,8900.0
2015-05-21 15:00:00,42.52,42.54,42.5,42.53,20000.0,37.0439,37.0613,37.0265,37.0526,20000.0
2015-05-21 15:30:00,42.53,42.56,42.48,42.49,17900.0,37.0526,37.0787,37.009,37.0178,17900.0
2015-05-22 09:30:00,42.44,42.65,42.44,42.63,4200.0,36.9742,37.1572,36.9742,37.1397,4200.0
2015-05-22 10:00:00,42.61,42.72,42.56,42.72,8000.0,37.1223,37.2181,37.0787,37.2181,8000.0
2015-05-22 10:30:00,42.7,42.74,42.56,42.61,9100.0,37.2007,37.2356,37.0787,37.1223,9100.0
2015-05-22 11:00:00,42.58,42.62,42.52,42.6,17000.0,37.0962,37.131,37.0439,37.1136,17000.0
2015-05-22 11:30:00,42.57,42.61,42.52,42.6,7400.0,37.0875,37.1223,37.0439,37.1136,7400.0
2015-05-22 12:00:00,42.59,42.62,42.56,42.6,10500.0,37.1049,37.131,37.0787,37.1136,10500.0
2015-05-22 12:30:00,42.61,42.71,42.59,42.71,4700.0,37.1223,37.2094,37.1049,37.2094,4700.0
2015-05-22 13:00:00,42.71,42.73,42.66,42.69,9000.0,37.2094,37.2269,37.1659,37.192,9000.0
2015-05-22 13:30:00,42.71,42.83,42.71,42.81,5700.0,37.2094,37.314,37.2094,37.2965,5700.0
2015-05-22 14:00:00,42.8,42.81,42.64,42.68,12200.0,37.2878,37.2965,37.1484,37.1833,12200.0
2015-05-22 14:30:00,42.67,42.75,42.65,42.65,14600.0,37.1746,37.2443,37.1572,37.1572,14600.0
2015-05-22 15:00:00,42.64,42.69,42.59,42.68,16300.0,37.1484,37.192,37.1049,37.1833,16300.0
2015-05-22 15:30:00,42.66,42.77,42.65,42.67,18800.0,37.1659,37.2617,37.1572,37.1746,18800.0
2015-05-26 09:30:00,42.58,42.58,42.34,42.44,8500.0,37.0962,37.0962,36.8871,36.9742,8500.0
2015-05-26 10:00:00,42.46,42.52,42.42,42.49,14000.0,36.9916,37.0439,36.9568,37.0178,14000.0
2015-05-26 10:30:00,42.49,42.49,42.39,42.39,17200.0,37.0178,37.0178,36.9306,36.9306,17200.0
2015-05-26 11:00:00,42.37,42.5,42.35,42.5,14300.0,36.9132,37.0265,36.8958,37.0265,14300.0
2015-05-26 11:30:00,42.49,42.54,42.48,42.49,13100.0,37.0178,37.0613,37.009,37.0178,13100.0
2015-05-26 12:00:00,42.5,42.51,42.47,42.5,11400.0,37.0265,37.0352,37.0003,37.0265,11400.0
2015-05-26 12:30:00,42.51,42.51,42.42,42.44,17100.0,37.0352,37.0352,36.9568,36.9742,17100.0
2015-05-26 13:00:00,42.41,42.48,42.33,42.45,12800.0,36.9481,37.009,36.8784,36.9829,12800.0
2015-05-26 13:30:00,42.45,42.48,42.42,42.46,13000.0,36.9829,37.009,36.9568,36.9916,13000.0
2015-05-26 14:00:00,42.44,42.48,42.42,42.43,20800.0,36.9742,37.009,36.9568,36.9655,20800.0
2015-05-26 14:30:00,42.43,42.46,42.39,42.43,18200.0,36.9655,36.9916,36.9306,36.9655,18200.0
2015-05-26 15:00:00,42.44,42.5,42.41,42.5,23700.0,36.9742,37.0265,36.9481,37.0265,23700.0
2015-05-26 15:30:00,42.5,42.5,42.43,42.47,15400.0,37.0265,37.0265,36.9655,37.0003,15400.0
2015-05-27 09:30:00,42.47,42.56,42.31,42.41,17400.0,37.0003,37.0787,36.8609,36.9481,17400.0
2015-05-27 10:00:00,42.43,42.49,42.39,42.41,13800.0,36.9655,37.0178,36.9306,36.9481,13800.0
2015-05-27 10:30:00,42.41,42.52,42.39,42.49,16300.0,36.9481,37.0439,36.9306,37.0178,16300.0
2015-05-27 11:00:00,42.5,42.52,42.41,42.46,13600.0,37.0265,37.0439,36.9481,36.9916,13600.0
2015-05-27 11:30:00,42.45,42.51,42.45,42.49,11700.0,36.9829,37.0352,36.9829,37.0178,11700.0
2015-05-27 12:00:00,42.49,42.54,42.49,42.54,4900.0,37.0178,37.0613,37.0178,37.0613,4900.0
2015-05-27 12:30:00,42.54,42.56,42.49,42.5,3600.0,37.0613,37.0787,37.0178,37.0265,3600.0
2015-05-27 13:00:00,42.51,42.52,42.48,42.49,6900.0,37.0352,37.0439,37.009,37.0178,6900.0
2015-05-27 13:30:00,42.49,42.52,42.47,42.52,12700.0,37.0178,37.0439,37.0003,37.0439,12700.0
2015-05-27 14:00:00,42.54,42.56,42.48,42.5,7800.0,37.0613,37.0787,37.009,37.0265,7800.0
2015-05-27 14:30:00,42.5,42.52,42.48,42.51,5800.0,37.0265,37.0439,37.009,37.0352,5800.0
2015-05-27 15:00:00,42.51,42.56,42.5,42.54,7800.0,37.0352,37.0787,37.0265,37.0613,7800.0
2015-05-27 15:30:00,42.55,42.58,42.51,42.58,20800.0,37.07,37.0962,37.0352,37.0962,20800.0
2015-05-28 09:30:00,42.61,42.63,42.43,42.43,4900.0,37.1223,37.1397,36.9655,36.9655,4900.0
2015-05-28 10:00:00,42.44,42.52,42.4,42.41,10500.0,36.9742,37.0439,36.9394,36.9481,10500.0
2015-05-28 10:30:00,42.41,42.41,42.36,42.38,18600.0,36.9481,36.9481,36.9045,36.9219,18600.0
2015-05-28 11:00:00,42.39,42.52,42.37,42.51,9100.0,36.9306,37.0439,36.9132,37.0352,9100.0
2015-05-28 11:30:00,42.51,42.53,42.37,42.46,31900.0,37.0352,37.0526,36.9132,36.9916,31900.0
2015-05-28 12:00:00,42.44,42.53,42.44,42.52,11700.0,36.9742,37.0526,36.9742,37.0439,11700.0
2015-05-28 12:30:00,42.54,42.55,42.5,42.5,7600.0,37.0613,37.07,37.0265,37.0265,7600.0
2015-05-28 13:00:00,42.51,42.51,42.47,42.49,7700.0,37.0352,37.0352,37.0003,37.0178,7700.0
2015-05-28 13:30:00,42.49,42.51,42.48,42.5,6200.0,37.0178,37.0352,37.009,37.0265,6200.0
2015-05-28 14:00:00,42.51,42.56,42.5,42.55,4400.0,37.0352,37.0787,37.0265,37.07,4400.0
2015-05-28 14:30:00,42.52,42.55,42.52,42.55,6400.0,37.0439,37.07,37.0439,37.07,6400.0
2015-05-28 15:00:00,42.53,42.53,42.5,42.51,7200.0,37.0526,37.0526,37.0265,37.0352,7200.0
2015-05-28 15:30:00,42.51,42.55,42.48,42.55,24100.0,37.0352,37.07,37.009,37.07,24100.0
2015-05-29 09:30:00,42.64,43.03,42.64,42.91,9000.0,37.1484,37.4882,37.1484,37.3837,9000.0
2015-05-29 10:00:00,42.94,43.05,42.68,42.78,8800.0,37.4098,37.5056,37.1833,37.2704,8800.0
2015-05-29 10:30:00,42.75,42.8,42.69,42.73,28600.0,37.2443,37.2878,37.192,37.2269,28600.0
2015-05-29 11:00:00,42.71,42.81,42.67,42.67,13000.0,37.2094,37.2965,37.1746,37.1746,13000.0
2015-05-29 11:30:00,42.66,42.78,42.64,42.69,11400.0,37.1659,37.2704,37.1484,37.192,11400.0
2015-05-29 12:00:00,42.71,42.74,42.63,42.74,2500.0,37.2094,37.2356,37.1397,37.2356,2500.0
2015-05-29 12:30:00,42.75,42.76,42.72,42.72,2200.0,37.2443,37.253,37.2181,37.2181,2200.0
2015-05-29 13:00:00,42.74,42.74,42.62,42.63,5900.0,37.2356,37.2356,37.131,37.1397,5900.0
2015-05-29 13:30:00,42.64,42.67,42.59,42.6,3500.0,37.1484,37.1746,37.1049,37.1136,3500.0
2015-05-29 14:00:00,42.6,42.61,42.56,42.59,6900.0,37.1136,37.1223,37.0787,37.1049,6900.0
2015-05-29 14:30:00,42.59,42.6,42.52,42.6,7200.0,37.1049,37.1136,37.0439,37.1136,7200.0
2015-05-29 15:00:00,42.6,42.6,42.54,42.59,7400.0,37.1136,37.1136,37.0613,37.1049,7400.0
2015-05-29 15:30:00,42.61,42.63,42.58,42.63,16700.0,37.1223,37.1397,37.0962,37.1397,16700.0
2015-06-01 09:30:00,42.56,42.56,42.28,42.44,12300.0,37.0787,37.0787,36.8348,36.9742,12300.0
2015-06-01 10:00:00,42.39,42.58,42.35,42.35,17672.0,36.9306,37.0962,36.8958,36.8958,17672.0
2015-06-01 10:30:00,42.36,42.44,42.28,42.41,9600.0,36.9045,36.9742,36.8348,36.9481,9600.0
2015-06-01 11:00:00,42.34,42.51,42.34,42.44,17729.0,36.8871,37.0352,36.8871,36.9742,17729.0
2015-06-01 11:30:00,42.45,42.53,42.45,42.51,6279.0,36.9829,37.0526,36.9829,37.0352,6279.0
2015-06-01 12:00:00,42.51,42.6,42.48,42.6,5279.0,37.0352,37.1136,37.009,37.1136,5279.0
2015-06-01 12:30:00,42.61,42.67,42.58,42.6,6400.0,37.1223,37.1746,37.0962,37.1136,6400.0
2015-06-01 13:00:00,42.57,42.58,42.46,42.5,6691.0,37.0875,37.0962,36.9916,37.0265,6691.0
2015-06-01 13:30:00,42.55,42.55,42.5,42.54,2800.0,37.07,37.07,37.0265,37.0613,2800.0
2015-06-01 14:00:00,42.53,42.6,42.5,42.57,2900.0,37.0526,37.1136,37.0265,37.0875,2900.0
2015-06-01 14:30:00,42.58,42.59,42.5,42.5,3551.0,37.0962,37.1049,37.0265,37.0265,3551.0
2015-06-01 15:00:00,42.51,42.53,42.5,42.5,4000.0,37.0352,37.0526,37.0265,37.0265,4000.0
2015-06-01 15:30:00,42.5,42.6,42.5,42.58,27429.0,37.0265,37.1136,37.0265,37.0962,27429.0
2015-06-02 09:30:00,43.36,44.56,43.36,44.01,36803.0,37.7757,38.8212,37.7757,38.342,36803.0
2015-06-02 10:00:00,44.0,44.45,43.9,44.38,26300.0,38.3333,38.7253,38.2462,38.6643,26300.0
2015-06-02 10:30:00,44.39,44.39,43.93,43.93,11500.0,38.6731,38.6731,38.2723,38.2723,11500.0
2015-06-02 11:00:00,43.97,44.07,43.92,43.98,12900.0,38.3072,38.3943,38.2636,38.3159,12900.0
2015-06-02 11:30:00,43.91,44.08,43.9,44.02,12308.0,38.2549,38.403,38.2462,38.3507,12308.0
2015-06-02 12:00:00,44.01,44.14,43.94,44.09,8900.0,38.342,38.4553,38.281,38.4117,8900.0
2015-06-02 12:30:00,44.06,44.12,44.02,44.06,12914.0,38.3856,38.4378,38.3507,38.3856,12914.0
2015-06-02 13:00:00,44.04,44.31,44.01,44.28,18200.0,38.3681,38.6034,38.342,38.5772,18200.0
2015-06-02 13:30:00,44.29,44.29,44.09,44.22,14411.0,38.5859,38.5859,38.4117,38.525,14411.0
2015-06-02 14:00:00,44.22,44.27,44.02,44.11,12893.0,38.525,38.5685,38.3507,38.4291,12893.0
2015-06-02 14:30:00,44.09,44.13,44.01,44.08,12384.0,38.4117,38.4465,38.342,38.403,12384.0
2015-06-02 15:00:00,44.09,44.12,44.0,44.07,11309.0,38.4117,38.4378,38.3333,38.3943,11309.0
2015-06-02 15:30:00,44.06,44.06,43.86,43.93,22936.0,38.3856,38.3856,38.2113,38.2723,22936.0
2015-06-03 09:30:00,44.16,44.26,43.86,44.04,5544.0,38.4727,38.5598,38.2113,38.3681,5544.0
2015-06-03 10:00:00,44.05,44.65,43.93,44.65,36739.0,38.3768,38.8996,38.2723,38.8996,36739.0
2015-06-03 10:30:00,44.63,45.16,44.63,44.95,46834.0,38.8822,39.3439,38.8822,39.1609,46834.0
2015-06-03 11:00:00,44.97,45.32,44.9,45.31,29505.0,39.1784,39.4833,39.1174,39.4746,29505.0
2015-06-03 11:30:00,45.27,45.28,44.96,45.07,24639.0,39.4397,39.4484,39.1697,39.2655,24639.0
2015-06-03 12:00:00,45.06,45.19,45.03,45.08,21334.0,39.2568,39.37,39.2306,39.2742,21334.0
2015-06-03 12:30:00,45.07,45.23,45.05,45.19,9958.0,39.2655,39.4049,39.2481,39.37,9958.0
2015-06-03 13:00:00,45.21,45.27,45.14,45.19,13200.0,39.3875,39.4397,39.3265,39.37,13200.0
2015-06-03 13:30:00,45.17,45.2,45.13,45.17,15455.0,39.3526,39.3787,39.3178,39.3526,15455.0
2015-06-03 14:00:00,45.18,45.27,45.12,45.27,17900.0,39.3613,39.4397,39.309,39.4397,17900.0
2015-06-03 14:30:00,45.26,45.26,45.11,45.12,21725.0,39.431,39.431,39.3003,39.309,21725.0
2015-06-03 15:00:00,45.11,45.19,45.08,45.14,56897.0,39.3003,39.37,39.2742,39.3265,56897.0
2015-06-03 15:30:00,45.14,45.3,45.06,45.1,65131.0,39.3265,39.4659,39.2568,39.2916,65131.0
2015-06-04 09:30:00,44.77,44.95,44.67,44.93,12111.0,39.0041,39.1609,38.917,39.1435,12111.0
2015-06-04 10:00:00,44.9,44.96,44.87,44.92,31096.0,39.1174,39.1697,39.0912,39.1348,31096.0
2015-06-04 10:30:00,44.92,44.95,44.8,44.8,44683.0,39.1348,39.1609,39.0303,39.0303,44683.0
2015-06-04 11:00:00,44.79,44.93,44.74,44.83,13570.0,39.0215,39.1435,38.978,39.0564,13570.0
2015-06-04 11:30:00,44.79,44.88,44.76,44.84,12900.0,39.0215,39.1,38.9954,39.0651,12900.0
2015-06-04 12:00:00,44.82,44.91,44.8,44.91,5000.0,39.0477,39.1261,39.0303,39.1261,5000.0
2015-06-04 12:30:00,44.91,44.93,44.86,44.9,5800.0,39.1261,39.1435,39.0825,39.1174,5800.0
2015-06-04 13:00:00,44.9,44.93,44.87,44.89,10899.0,39.1174,39.1435,39.0912,39.1087,10899.0
2015-06-04 13:30:00,44.9,44.9,44.7,44.78,19404.0,39.1174,39.1174,38.9431,39.0128,19404.0
2015-06-04 14:00:00,44.73,44.83,44.73,44.78,10900.0,38.9693,39.0564,38.9693,39.0128,10900.0
2015-06-04 14:30:00,44.77,44.83,44.77,44.83,15100.0,39.0041,39.0564,39.0041,39.0564,15100.0
2015-06-04 15:00:00,44.83,44.9,44.78,44.88,42714.0,39.0564,39.1174,39.0128,39.1,42714.0
2015-06-04 15:30:00,44.87,44.92,44.78,44.88,37274.0,39.0912,39.1348,39.0128,39.1,37274.0
2015-06-05 09:30:00,45.51,45.58,44.98,45.42,5444.0,39.6488,39.7098,39.1871,39.5704,5444.0
2015-06-05 10:00:00,45.41,45.81,45.39,45.8,12842.0,39.5617,39.9102,39.5443,39.9015,12842.0
2015-06-05 10:30:00,45.8,45.91,45.66,45.7,16938.0,39.9015,39.9973,39.7795,39.8143,16938.0
2015-06-05 11:00:00,45.65,45.72,45.49,45.49,12800.0,39.7708,39.8318,39.6314,39.6314,12800.0
2015-06-05 11:30:00,45.49,45.52,45.35,45.35,5700.0,39.6314,39.6575,39.5094,39.5094,5700.0
2015-06-05 12:00:00,45.34,45.37,45.31,45.35,12400.0,39.5007,39.5268,39.4746,39.5094,12400.0
2015-06-05 12:30:00,45.35,45.49,45.35,45.43,6100.0,39.5094,39.6314,39.5094,39.5791,6100.0
2015-06-05 13:00:00,45.43,45.47,45.37,45.46,4700.0,39.5791,39.614,39.5268,39.6053,4700.0
2015-06-05 13:30:00,45.47,45.59,45.42,45.45,7800.0,39.614,39.7185,39.5704,39.5965,7800.0
2015-06-05 14:00:00,45.47,45.52,45.44,45.47,8442.0,39.614,39.6575,39.5878,39.614,8442.0
2015-06-05 14:30:00,45.51,45.7,45.48,45.69,24803.0,39.6488,39.8143,39.6227,39.8056,24803.0
2015-06-05 15:00:00,45.71,45.81,45.58,45.64,22592.0,39.8231,39.9102,39.7098,39.7621,22592.0
2015-06-05 15:30:00,45.64,45.81,45.59,45.62,34040.0,39.7621,39.9102,39.7185,39.7447,34040.0
2015-06-08 09:30:00,45.55,45.78,45.41,45.66,6300.0,39.6837,39.884,39.5617,39.7795,6300.0
2015-06-08 10:00:00,45.65,45.77,45.65,45.67,9493.0,39.7708,39.8753,39.7708,39.7882,9493.0
2015-06-08 10:30:00,45.7,45.7,45.55,45.57,7803.0,39.8143,39.8143,39.6837,39.7011,7803.0
2015-06-08 11:00:00,45.55,45.57,45.43,45.43,10907.0,39.6837,39.7011,39.5791,39.5791,10907.0
2015-06-08 11:30:00,45.43,45.6,45.43,45.57,6500.0,39.5791,39.7272,39.5791,39.7011,6500.0
2015-06-08 12:00:00,45.57,45.71,45.57,45.71,4983.0,39.7011,39.8231,39.7011,39.8231,4983.0
2015-06-08 12:30:00,45.7,45.74,45.65,45.73,5800.0,39.8143,39.8492,39.7708,39.8405,5800.0
2015-06-08 13:00:00,45.73,45.79,45.63,45.63,6046.0,39.8405,39.8928,39.7534,39.7534,6046.0
2015-06-08 13:30:00,45.61,45.65,45.58,45.65,3621.0,39.7359,39.7708,39.7098,39.7708,3621.0
2015-06-08 14:00:00,45.62,45.62,45.52,45.55,10800.0,39.7447,39.7447,39.6575,39.6837,10800.0
2015-06-08 14:30:00,45.58,45.64,45.53,45.53,4600.0,39.7098,39.7621,39.6662,39.6662,4600.0
2015-06-08 15:00:00,45.54,45.57,45.46,45.48,27548.0,39.675,39.7011,39.6053,39.6227,27548.0
2015-06-08 15:30:00,45.51,45.52,45.37,45.39,23411.0,39.6488,39.6575,39.5268,39.5443,23411.0
2015-06-09 09:30:00,45.44,45.44,45.16,45.18,4200.0,39.5878,39.5878,39.3439,39.3613,4200.0
2015-06-09 10:00:00,45.17,45.24,45.05,45.05,13899.0,39.3526,39.4136,39.2481,39.2481,13899.0
2015-06-09 10:30:00,45.09,45.19,45.05,45.18,2900.0,39.2829,39.37,39.2481,39.3613,2900.0
2015-06-09 11:00:00,45.22,45.31,45.18,45.3,4900.0,39.3962,39.4746,39.3613,39.4659,4900.0
2015-06-09 11:30:00,45.32,45.37,45.29,45.34,9909.0,39.4833,39.5268,39.4572,39.5007,9909.0
2015-06-09 12:00:00,45.35,45.45,45.32,45.45,5900.0,39.5094,39.5965,39.4833,39.5965,5900.0
2015-06-09 12:30:00,45.45,45.6,45.4,45.6,4900.0,39.5965,39.7272,39.553,39.7272,4900.0
2015-06-09 13:00:00,45.6,45.67,45.53,45.6,11100.0,39.7272,39.7882,39.6662,39.7272,11100.0
2015-06-09 13:30:00,45.58,45.6,45.48,45.5,23542.0,39.7098,39.7272,39.6227,39.6401,23542.0
2015-06-09 14:00:00,45.51,45.54,45.47,45.49,14003.0,39.6488,39.675,39.614,39.6314,14003.0
2015-06-09 14:30:00,45.48,45.54,45.43,45.53,8910.0,39.6227,39.675,39.5791,39.6662,8910.0
2015-06-09 15:00:00,45.51,45.54,45.4,45.43,14500.0,39.6488,39.675,39.553,39.5791,14500.0
2015-06-09 15:30:00,45.43,45.58,45.41,45.57,18434.0,39.5791,39.7098,39.5617,39.7011,18434.0
2015-06-10 09:30:00,45.66,47.19,45.66,47.19,20237.0,39.7795,41.1125,39.7795,41.1125,20237.0
2015-06-10 10:00:00,47.19,47.71,47.11,47.71,45614.0,41.1125,41.5655,41.0428,41.5655,45614.0
2015-06-10 10:30:00,47.69,47.99,47.49,47.73,35645.0,41.5481,41.8094,41.3738,41.5829,35645.0
2015-06-10 11:00:00,47.75,47.86,47.4,47.44,28930.0,41.6003,41.6962,41.2954,41.3303,28930.0
2015-06-10 11:30:00,47.48,47.58,47.41,47.55,13350.0,41.3651,41.4522,41.3041,41.4261,13350.0
2015-06-10 12:00:00,47.54,47.56,47.42,47.47,15454.0,41.4174,41.4348,41.3128,41.3564,15454.0
2015-06-10 12:30:00,47.49,47.58,47.46,47.48,16700.0,41.3738,41.4522,41.3477,41.3651,16700.0
2015-06-10 13:00:00,47.47,47.52,47.32,47.35,29974.0,41.3564,41.4,41.2257,41.2518,29974.0
2015-06-10 13:30:00,47.37,47.4,47.28,47.36,9900.0,41.2693,41.2954,41.1909,41.2606,9900.0
2015-06-10 14:00:00,47.29,47.41,47.28,47.39,15900.0,41.1996,41.3041,41.1909,41.2867,15900.0
2015-06-10 14:30:00,47.38,47.38,47.17,47.26,28885.0,41.278,41.278,41.095,41.1734,28885.0
2015-06-10 15:00:00,47.25,47.28,47.19,47.25,20600.0,41.1647,41.1909,41.1125,41.1647,20600.0
2015-06-10 15:30:00,47.27,47.3,47.19,47.3,37203.0,41.1821,41.2083,41.1125,41.2083,37203.0
2015-06-11 09:30:00,47.47,47.6,47.2,47.6,9632.0,41.3564,41.4696,41.1212,41.4696,9632.0
2015-06-11 10:00:00,47.65,47.76,47.63,47.73,21800.0,41.5132,41.609,41.4958,41.5829,21800.0
2015-06-11 10:30:00,47.66,47.7,47.46,47.46,25301.0,41.5219,41.5568,41.3477,41.3477,25301.0
2015-06-11 11:00:00,47.46,47.54,47.46,47.5,17960.0,41.3477,41.4174,41.3477,41.3825,17960.0
2015-06-11 11:30:00,47.52,47.55,47.46,47.46,14899.0,41.4,41.4261,41.3477,41.3477,14899.0
2015-06-11 12:00:00,47.46,47.46,47.35,47.37,19260.0,41.3477,41.3477,41.2518,41.2693,19260.0
2015-06-11 12:30:00,47.37,47.37,47.24,47.29,15111.0,41.2693,41.2693,41.156,41.1996,15111.0
2015-06-11 13:00:00,47.28,47.34,47.24,47.26,9921.0,41.1909,41.2431,41.156,41.1734,9921.0
2015-06-11 13:30:00,47.26,47.31,47.23,47.27,10245.0,41.1734,41.217,41.1473,41.1821,10245.0
2015-06-11 14:00:00,47.26,47.29,47.23,47.25,11400.0,41.1734,41.1996,41.1473,41.1647,11400.0
2015-06-11 14:30:00,47.25,47.3,47.14,47.15,21384.0,41.1647,41.2083,41.0689,41.0776,21384.0
2015-06-11 15:00:00,47.17,47.18,47.12,47.12,12812.0,41.095,41.1037,41.0515,41.0515,12812.0
2015-06-11 15:30:00,47.11,47.16,47.01,47.06,31707.0,41.0428,41.0863,40.9556,40.9992,31707.0
2015-06-12 09:30:00,46.83,47.05,46.81,47.02,1400.0,40.7988,40.9905,40.7814,40.9643,1400.0
2015-06-12 10:00:00,47.04,47.09,46.94,47.03,2200.0,40.9818,41.0253,40.8946,40.9731,2200.0
2015-06-12 10:30:00,47.04,47.07,46.94,47.01,11858.0,40.9818,41.0079,40.8946,40.9556,11858.0
2015-06-12 11:00:00,46.94,47.07,46.94,47.06,5960.0,40.8946,41.0079,40.8946,40.9992,5960.0
2015-06-12 11:30:00,47.02,47.11,47.01,47.08,5004.0,40.9643,41.0428,40.9556,41.0166,5004.0
2015-06-12 12:00:00,47.05,47.13,47.04,47.12,3671.0,40.9905,41.0602,40.9818,41.0515,3671.0
2015-06-12 12:30:00,47.11,47.11,47.05,47.07,8000.0,41.0428,41.0428,40.9905,41.0079,8000.0
2015-06-12 13:00:00,47.07,47.09,47.02,47.04,2900.0,41.0079,41.0253,40.9643,40.9818,2900.0
2015-06-12 13:30:00,47.07,47.08,46.95,46.95,3000.0,41.0079,41.0166,40.9034,40.9034,3000.0
2015-06-12 14:00:00,46.94,46.96,46.91,46.92,3600.0,40.8946,40.9121,40.8685,40.8772,3600.0
2015-06-12 14:30:00,46.94,46.95,46.75,46.77,15236.0,40.8946,40.9034,40.7291,40.7465,15236.0
2015-06-12 15:00:00,46.77,46.85,46.76,46.81,6300.0,40.7465,40.8162,40.7378,40.7814,6300.0
2015-06-12 15:30:00,46.81,46.88,46.81,46.87,8144.0,40.7814,40.8424,40.7814,40.8337,8144.0
2015-06-15 09:30:00,46.4,46.54,46.04,46.54,5645.0,40.4242,40.5462,40.1106,40.5462,5645.0
2015-06-15 10:00:00,46.43,46.78,46.42,46.69,10700.0,40.4503,40.7553,40.4416,40.6768,10700.0
2015-06-15 10:30:00,46.67,46.86,46.67,46.82,5000.0,40.6594,40.825,40.6594,40.7901,5000.0
2015-06-15 11:00:00,46.86,46.91,46.69,46.69,7800.0,40.825,40.8685,40.6768,40.6768,7800.0
2015-06-15 11:30:00,46.72,46.73,46.5,46.65,11300.0,40.703,40.7117,40.5113,40.642,11300.0
2015-06-15 12:00:00,46.65,46.65,46.54,46.59,3600.0,40.642,40.642,40.5462,40.5897,3600.0
2015-06-15 12:30:00,46.62,46.67,46.55,46.67,5300.0,40.6159,40.6594,40.5549,40.6594,5300.0
2015-06-15 13:00:00,46.67,46.71,46.62,46.64,6647.0,40.6594,40.6943,40.6159,40.6333,6647.0
2015-06-15 13:30:00,46.63,46.71,46.56,46.63,6184.0,40.6246,40.6943,40.5636,40.6246,6184.0
2015-06-15 14:00:00,46.63,46.74,46.57,46.71,8100.0,40.6246,40.7204,40.5723,40.6943,8100.0
2015-06-15 14:30:00,46.76,46.78,46.63,46.65,11200.0,40.7378,40.7553,40.6246,40.642,11200.0
2015-06-15 15:00:00,46.66,46.67,46.55,46.59,12898.0,40.6507,40.6594,40.5549,40.5897,12898.0
2015-06-15 15:30:00,46.57,46.69,46.55,46.6,24797.0,40.5723,40.6768,40.5549,40.5984,24797.0
2015-06-16 09:30:00,46.3,46.73,46.2,46.73,7336.0,40.3371,40.7117,40.25,40.7117,7336.0
2015-06-16 10:00:00,46.64,46.73,46.48,46.64,20239.0,40.6333,40.7117,40.4939,40.6333,20239.0
2015-06-16 10:30:00,46.61,46.71,46.52,46.71,6600.0,40.6071,40.6943,40.5287,40.6943,6600.0
2015-06-16 11:00:00,46.71,47.01,46.71,46.99,5400.0,40.6943,40.9556,40.6943,40.9382,5400.0
2015-06-16 11:30:00,47.01,47.2,46.98,47.19,11100.0,40.9556,41.1212,40.9295,41.1125,11100.0
2015-06-16 12:00:00,47.2,47.28,47.18,47.22,8000.0,41.1212,41.1909,41.1037,41.1386,8000.0
2015-06-16 12:30:00,47.24,47.28,47.15,47.2,6500.0,41.156,41.1909,41.0776,41.1212,6500.0
2015-06-16 13:00:00,47.21,47.27,47.18,47.2,9600.0,41.1299,41.1821,41.1037,41.1212,9600.0
2015-06-16 13:30:00,47.22,47.27,47.21,47.27,5226.0,41.1386,41.1821,41.1299,41.1821,5226.0
2015-06-16 14:00:00,47.28,47.41,47.28,47.37,10300.0,41.1909,41.3041,41.1909,41.2693,10300.0
2015-06-16 14:30:00,47.36,47.53,47.32,47.53,35215.0,41.2606,41.4087,41.2257,41.4087,35215.0
2015-06-16 15:00:00,47.52,47.71,47.46,47.7,39720.0,41.4,41.5655,41.3477,41.5568,39720.0
2015-06-16 15:30:00,47.69,47.71,47.6,47.67,25153.0,41.5481,41.5655,41.4696,41.5306,25153.0
2015-06-17 09:30:00,47.6,47.66,47.58,47.66,1800.0,41.4696,41.5219,41.4522,41.5219,1800.0
2015-06-17 10:00:00,47.65,47.78,47.5,47.68,11864.0,41.5132,41.6265,41.3825,41.5393,11864.0
2015-06-17 10:30:00,47.7,47.76,47.64,47.7,8321.0,41.5568,41.609,41.5045,41.5568,8321.0
2015-06-17 11:00:00,47.73,47.74,47.55,47.55,5562.0,41.5829,41.5916,41.4261,41.4261,5562.0
2015-06-17 11:30:00,47.5,47.73,47.42,47.67,14937.0,41.3825,41.5829,41.3128,41.5306,14937.0
2015-06-17 12:00:00,47.63,47.66,47.55,47.58,17148.0,41.4958,41.5219,41.4261,41.4522,17148.0
2015-06-17 12:30:00,47.58,47.64,47.57,47.59,7415.0,41.4522,41.5045,41.4435,41.4609,7415.0
2015-06-17 13:00:00,47.62,47.66,47.57,47.64,8011.0,41.4871,41.5219,41.4435,41.5045,8011.0
2015-06-17 13:30:00,47.61,47.68,47.6,47.63,8397.0,41.4784,41.5393,41.4696,41.4958,8397.0
2015-06-17 14:00:00,47.6,47.7,47.3,47.3,25689.0,41.4696,41.5568,41.2083,41.2083,25689.0
2015-06-17 14:30:00,47.29,47.48,47.29,47.37,15000.0,41.1996,41.3651,41.1996,41.2693,15000.0
2015-06-17 15:00:00,47.37,47.42,47.26,47.27,22129.0,41.2693,41.3128,41.1734,41.1821,22129.0
2015-06-17 15:30:00,47.27,47.3,47.16,47.23,26160.0,41.1821,41.2083,41.0863,41.1473,26160.0
2015-06-18 09:30:00,47.07,47.23,47.05,47.15,3500.0,41.0079,41.1473,40.9905,41.0776,3500.0
2015-06-18 10:00:00,47.21,47.37,47.19,47.34,3900.0,41.1299,41.2693,41.1125,41.2431,3900.0
2015-06-18 10:30:00,47.35,47.52,47.34,47.49,5503.0,41.2518,41.4,41.2431,41.3738,5503.0
2015-06-18 11:00:00,47.47,47.66,47.46,47.51,5400.0,41.3564,41.5219,41.3477,41.3912,5400.0
2015-06-18 11:30:00,47.55,47.61,47.51,47.61,4300.0,41.4261,41.4784,41.3912,41.4784,4300.0
2015-06-18 12:00:00,47.62,47.65,47.53,47.63,5900.0,41.4871,41.5132,41.4087,41.4958,5900.0
2015-06-18 12:30:00,47.65,47.68,47.49,47.49,2100.0,41.5132,41.5393,41.3738,41.3738,2100.0
2015-06-18 13:00:00,47.55,47.55,47.45,47.52,2500.0,41.4261,41.4261,41.339,41.4,2500.0
2015-06-18 13:30:00,47.56,47.65,47.53,47.59,4800.0,41.4348,41.5132,41.4087,41.4609,4800.0
2015-06-18 14:00:00,47.61,47.65,47.5,47.5,5279.0,41.4784,41.5132,41.3825,41.3825,5279.0
2015-06-18 14:30:00,47.51,47.54,47.51,47.51,3200.0,41.3912,41.4174,41.3912,41.3912,3200.0
2015-06-18 15:00:00,47.55,47.62,47.52,47.62,4227.0,41.4261,41.4871,41.4,41.4871,4227.0
2015-06-18 15:30:00,47.62,47.65,47.47,47.53,12516.0,41.4871,41.5132,41.3564,41.4087,12516.0
2015-06-19 09:30:00,47.38,47.4,47.18,47.34,1300.0,41.278,41.2954,41.1037,41.2431,1300.0
2015-06-19 10:00:00,47.39,47.4,47.3,47.37,4600.0,41.2867,41.2954,41.2083,41.2693,4600.0
2015-06-19 10:30:00,47.36,47.43,47.35,47.35,3767.0,41.2606,41.3215,41.2518,41.2518,3767.0
2015-06-19 11:00:00,47.29,47.34,47.25,47.29,3429.0,41.1996,41.2431,41.1647,41.1996,3429.0
2015-06-19 11:30:00,47.32,47.32,47.25,47.28,1500.0,41.2257,41.2257,41.1647,41.1909,1500.0
2015-06-19 12:00:00,47.22,47.25,47.2,47.22,5100.0,41.1386,41.1647,41.1212,41.1386,5100.0
2015-06-19 12:30:00,47.21,47.24,47.2,47.22,2700.0,41.1299,41.156,41.1212,41.1386,2700.0
2015-06-19 13:00:00,47.23,47.23,47.07,47.1,4700.0,41.1473,41.1473,41.0079,41.034,4700.0
2015-06-19 13:30:00,47.1,47.15,47.1,47.13,3800.0,41.034,41.0776,41.034,41.0602,3800.0
2015-06-19 14:00:00,47.14,47.16,47.13,47.16,5993.0,41.0689,41.0863,41.0602,41.0863,5993.0
2015-06-19 14:30:00,47.14,47.2,47.13,47.15,4394.0,41.0689,41.1212,41.0602,41.0776,4394.0
2015-06-19 15:00:00,47.14,47.14,47.01,47.08,10905.0,41.0689,41.0689,40.9556,41.0166,10905.0
2015-06-19 15:30:00,47.1,47.3,47.1,47.29,14627.0,41.034,41.2083,41.034,41.1996,14627.0
2015-06-22 09:30:00,47.48,47.52,47.41,47.5,26850.0,41.3651,41.4,41.3041,41.3825,26850.0
2015-06-22 10:00:00,47.42,47.66,47.42,47.66,16691.0,41.3128,41.5219,41.3128,41.5219,16691.0
2015-06-22 10:30:00,47.66,47.77,47.66,47.74,2500.0,41.5219,41.6178,41.5219,41.5916,2500.0
2015-06-22 11:00:00,47.7,47.79,47.66,47.66,7100.0,41.5568,41.6352,41.5219,41.5219,7100.0
2015-06-22 11:30:00,47.7,47.71,47.6,47.62,2100.0,41.5568,41.5655,41.4696,41.4871,2100.0
2015-06-22 12:00:00,47.61,47.64,47.54,47.6,3684.0,41.4784,41.5045,41.4174,41.4696,3684.0
2015-06-22 12:30:00,47.62,47.68,47.6,47.64,5834.0,41.4871,41.5393,41.4696,41.5045,5834.0
2015-06-22 13:00:00,47.66,47.66,47.58,47.61,2500.0,41.5219,41.5219,41.4522,41.4784,2500.0
2015-06-22 13:30:00,47.64,47.66,47.61,47.65,2100.0,41.5045,41.5219,41.4784,41.5132,2100.0
2015-06-22 14:00:00,47.64,47.7,47.64,47.69,4226.0,41.5045,41.5568,41.5045,41.5481,4226.0
2015-06-22 14:30:00,47.69,47.7,47.63,47.68,6058.0,41.5481,41.5568,41.4958,41.5393,6058.0
2015-06-22 15:00:00,47.7,47.7,47.64,47.67,5444.0,41.5568,41.5568,41.5045,41.5306,5444.0
2015-06-22 15:30:00,47.68,47.68,47.59,47.62,8341.0,41.5393,41.5393,41.4609,41.4871,8341.0
2015-06-23 09:30:00,47.17,47.77,46.9,47.44,9562.0,41.095,41.6178,40.8598,41.3303,9562.0
2015-06-23 10:00:00,47.46,47.69,47.46,47.65,8550.0,41.3477,41.5481,41.3477,41.5132,8550.0
2015-06-23 10:30:00,47.7,47.76,47.66,47.74,9401.0,41.5568,41.609,41.5219,41.5916,9401.0
2015-06-23 11:00:00,47.76,47.79,47.72,47.73,7900.0,41.609,41.6352,41.5742,41.5829,7900.0
2015-06-23 11:30:00,47.75,47.75,47.67,47.73,7302.0,41.6003,41.6003,41.5306,41.5829,7302.0
2015-06-23 12:00:00,47.74,47.82,47.72,47.82,8300.0,41.5916,41.6613,41.5742,41.6613,8300.0
2015-06-23 12:30:00,47.82,47.87,47.79,47.79,5278.0,41.6613,41.7049,41.6352,41.6352,5278.0
2015-06-23 13:00:00,47.81,47.81,47.75,47.8,5452.0,41.6526,41.6526,41.6003,41.6439,5452.0
2015-06-23 13:30:00,47.79,47.86,47.79,47.81,3300.0,41.6352,41.6962,41.6352,41.6526,3300.0
2015-06-23 14:00:00,47.8,47.84,47.75,47.8,13000.0,41.6439,41.6787,41.6003,41.6439,13000.0
2015-06-23 14:30:00,47.78,47.78,47.67,47.69,6987.0,41.6265,41.6265,41.5306,41.5481,6987.0
2015-06-23 15:00:00,47.68,47.69,47.57,47.69,10519.0,41.5393,41.5481,41.4435,41.5481,10519.0
2015-06-23 15:30:00,47.69,47.79,47.58,47.64,20432.0,41.5481,41.6352,41.4522,41.5045,20432.0
2015-06-24 09:30:00,47.16,47.38,47.16,47.34,3386.0,41.0863,41.278,41.0863,41.2431,3386.0
2015-06-24 10:00:00,47.31,47.31,47.1,47.1,6000.0,41.217,41.217,41.034,41.034,6000.0
2015-06-24 10:30:00,47.16,47.17,46.93,47.0,8100.0,41.0863,41.095,40.8859,40.9469,8100.0
2015-06-24 11:00:00,46.98,47.0,46.92,46.92,5899.0,40.9295,40.9469,40.8772,40.8772,5899.0
2015-06-24 11:30:00,46.9,46.9,46.75,46.78,8325.0,40.8598,40.8598,40.7291,40.7553,8325.0
2015-06-24 12:00:00,46.75,46.75,46.51,46.52,10767.0,40.7291,40.7291,40.52,40.5287,10767.0
2015-06-24 12:30:00,46.51,46.65,46.45,46.65,14346.0,40.52,40.642,40.4678,40.642,14346.0
2015-06-24 13:00:00,46.66,46.82,46.66,46.7,3702.0,40.6507,40.7901,40.6507,40.6856,3702.0
2015-06-24 13:30:00,46.7,46.7,46.67,46.67,1708.0,40.6856,40.6856,40.6594,40.6594,1708.0
2015-06-24 14:00:00,46.66,46.72,46.66,46.69,4900.0,40.6507,40.703,40.6507,40.6768,4900.0
2015-06-24 14:30:00,46.69,46.74,46.69,46.7,7014.0,40.6768,40.7204,40.6768,40.6856,7014.0
2015-06-24 15:00:00,46.7,46.7,46.68,46.68,4162.0,40.6856,40.6856,40.6681,40.6681,4162.0
2015-06-24 15:30:00,46.67,46.75,46.67,46.73,13378.0,40.6594,40.7291,40.6594,40.7117,13378.0
2015-06-25 09:30:00,46.93,46.96,46.73,46.94,1700.0,40.8859,40.9121,40.7117,40.8946,1700.0
2015-06-25 10:00:00,46.9,46.95,46.84,46.92,2100.0,40.8598,40.9034,40.8075,40.8772,2100.0
2015-06-25 10:30:00,46.8,46.94,46.8,46.94,1300.0,40.7727,40.8946,40.7727,40.8946,1300.0
2015-06-25 11:00:00,46.95,46.98,46.82,46.88,6753.0,40.9034,40.9295,40.7901,40.8424,6753.0
2015-06-25 11:30:00,46.86,46.92,46.84,46.87,2900.0,40.825,40.8772,40.8075,40.8337,2900.0
2015-06-25 12:00:00,46.87,46.88,46.8,46.81,4500.0,40.8337,40.8424,40.7727,40.7814,4500.0
2015-06-25 12:30:00,46.82,46.82,46.75,46.77,4290.0,40.7901,40.7901,40.7291,40.7465,4290.0
2015-06-25 13:00:00,46.8,46.81,46.72,46.74,3850.0,40.7727,40.7814,40.703,40.7204,3850.0
2015-06-25 13:30:00,46.71,46.71,46.55,46.56,3600.0,40.6943,40.6943,40.5549,40.5636,3600.0
2015-06-25 14:00:00,46.58,46.58,46.45,46.53,4300.0,40.581,40.581,40.4678,40.5375,4300.0
2015-06-25 14:30:00,46.53,46.69,46.53,46.69,6560.0,40.5375,40.6768,40.5375,40.6768,6560.0
2015-06-25 15:00:00,46.72,46.77,46.68,46.72,3672.0,40.703,40.7465,40.6681,40.703,3672.0
2015-06-25 15:30:00,46.68,46.68,46.61,46.66,6808.0,40.6681,40.6681,40.6071,40.6507,6808.0
2015-06-26 09:30:00,46.7,47.21,46.7,47.21,7112.0,40.6856,41.1299,40.6856,41.1299,7112.0
2015-06-26 10:00:00,47.2,47.56,47.19,47.37,11458.0,41.1212,41.4348,41.1125,41.2693,11458.0
2015-06-26 10:30:00,47.34,47.34,47.15,47.18,7300.0,41.2431,41.2431,41.0776,41.1037,7300.0
2015-06-26 11:00:00,47.18,47.35,47.18,47.32,5828.0,41.1037,41.2518,41.1037,41.2257,5828.0
2015-06-26 11:30:00,47.28,47.36,47.25,47.33,4028.0,41.1909,41.2606,41.1647,41.2344,4028.0
2015-06-26 12:00:00,47.32,47.37,47.3,47.37,6400.0,41.2257,41.2693,41.2083,41.2693,6400.0
2015-06-26 12:30:00,47.36,47.36,47.25,47.27,6400.0,41.2606,41.2606,41.1647,41.1821,6400.0
2015-06-26 13:00:00,47.21,47.3,47.2,47.28,4700.0,41.1299,41.2083,41.1212,41.1909,4700.0
2015-06-26 13:30:00,47.29,47.37,47.27,47.34,5100.0,41.1996,41.2693,41.1821,41.2431,5100.0
2015-06-26 14:00:00,47.39,47.5,47.31,47.47,5106.0,41.2867,41.3825,41.217,41.3564,5106.0
2015-06-26 14:30:00,47.46,47.49,47.4,47.44,7530.0,41.3477,41.3738,41.2954,41.3303,7530.0
2015-06-26 15:00:00,47.44,47.65,47.44,47.63,11955.0,41.3303,41.5132,41.3303,41.4958,11955.0
2015-06-26 15:30:00,47.63,47.83,47.6,47.78,21793.0,41.4958,41.67,41.4696,41.6265,21793.0
2015-06-29 09:30:00,47.12,47.16,46.81,46.81,3500.0,41.0515,41.0863,40.7814,40.7814,3500.0
2015-06-29 10:00:00,46.83,46.99,46.8,46.87,7650.0,40.7988,40.9382,40.7727,40.8337,7650.0
2015-06-29 10:30:00,46.89,46.95,46.86,46.88,7888.0,40.8511,40.9034,40.825,40.8424,7888.0
2015-06-29 11:00:00,46.86,46.92,46.82,46.86,8800.0,40.825,40.8772,40.7901,40.825,8800.0
2015-06-29 11:30:00,46.89,46.93,46.81,46.93,5500.0,40.8511,40.8859,40.7814,40.8859,5500.0
2015-06-29 12:00:00,46.93,46.94,46.81,46.83,4913.0,40.8859,40.8946,40.7814,40.7988,4913.0
2015-06-29 12:30:00,46.85,46.88,46.81,46.83,7300.0,40.8162,40.8424,40.7814,40.7988,7300.0
2015-06-29 13:00:00,46.86,46.86,46.66,46.69,7738.0,40.825,40.825,40.6507,40.6768,7738.0
2015-06-29 13:30:00,46.67,46.72,46.53,46.56,6121.0,40.6594,40.703,40.5375,40.5636,6121.0
2015-06-29 14:00:00,46.55,46.55,46.33,46.35,6400.0,40.5549,40.5549,40.3632,40.3806,6400.0
2015-06-29 14:30:00,46.33,46.37,46.26,46.26,8050.0,40.3632,40.3981,40.3022,40.3022,8050.0
2015-06-29 15:00:00,46.25,46.3,46.05,46.05,18980.0,40.2935,40.3371,40.1193,40.1193,18980.0
2015-06-29 15:30:00,46.02,46.03,45.78,45.88,38704.0,40.0931,40.1018,39.884,39.9712,38704.0
2015-06-30 09:30:00,46.37,46.37,46.13,46.22,1810.0,40.3981,40.3981,40.189,40.2674,1810.0
2015-06-30 10:00:00,46.21,46.36,46.21,46.36,900.0,40.2587,40.3893,40.2587,40.3893,900.0
2015-06-30 10:30:00,46.3,46.35,46.26,46.31,4674.0,40.3371,40.3806,40.3022,40.3458,4674.0
2015-06-30 11:00:00,46.31,46.37,46.28,46.32,16274.0,40.3458,40.3981,40.3197,40.3545,16274.0
2015-06-30 11:30:00,46.33,46.36,46.17,46.17,16168.0,40.3632,40.3893,40.2238,40.2238,16168.0
2015-06-30 12:00:00,46.17,46.21,46.06,46.06,4200.0,40.2238,40.2587,40.128,40.128,4200.0
2015-06-30 12:30:00,46.06,46.07,45.99,46.03,3000.0,40.128,40.1367,40.067,40.1018,3000.0
2015-06-30 13:00:00,46.11,46.15,46.1,46.11,1700.0,40.1715,40.2064,40.1628,40.1715,1700.0
2015-06-30 13:30:00,46.14,46.3,46.14,46.3,3006.0,40.1977,40.3371,40.1977,40.3371,3006.0
2015-06-30 14:00:00,46.3,46.49,46.3,46.48,3400.0,40.3371,40.5026,40.3371,40.4939,3400.0
2015-06-30 14:30:00,46.47,46.47,46.41,46.41,2300.0,40.4852,40.4852,40.4329,40.4329,2300.0
2015-06-30 15:00:00,46.42,46.46,46.39,46.45,3300.0,40.4416,40.4765,40.4155,40.4678,3300.0
2015-06-30 15:30:00,46.48,46.68,46.48,46.51,28447.0,40.4939,40.6681,40.4939,40.52,28447.0
2015-07-01 09:30:00,47.22,47.26,47.03,47.26,1800.0,41.1386,41.1734,40.9731,41.1734,1800.0
2015-07-01 10:00:00,47.24,47.24,47.08,47.12,2400.0,41.156,41.156,41.0166,41.0515,2400.0
2015-07-01 10:30:00,47.1,47.1,46.75,46.75,3200.0,41.034,41.034,40.7291,40.7291,3200.0
2015-07-01 11:00:00,46.76,46.91,46.71,46.9,3923.0,40.7378,40.8685,40.6943,40.8598,3923.0
2015-07-01 11:30:00,46.91,46.97,46.86,46.86,6541.0,40.8685,40.9208,40.825,40.825,6541.0
2015-07-01 12:00:00,46.84,46.92,46.78,46.82,9070.0,40.8075,40.8772,40.7553,40.7901,9070.0
2015-07-01 12:30:00,46.83,46.85,46.59,46.59,6500.0,40.7988,40.8162,40.5897,40.5897,6500.0
2015-07-01 13:00:00,46.57,46.58,46.53,46.56,2800.0,40.5723,40.581,40.5375,40.5636,2800.0
2015-07-01 13:30:00,46.57,46.67,46.57,46.59,2300.0,40.5723,40.6594,40.5723,40.5897,2300.0
2015-07-01 14:00:00,46.6,46.61,46.56,46.61,3300.0,40.5984,40.6071,40.5636,40.6071,3300.0
2015-07-01 14:30:00,46.59,46.62,46.54,46.54,4800.0,40.5897,40.6159,40.5462,40.5462,4800.0
2015-07-01 15:00:00,46.55,46.65,46.54,46.65,3800.0,40.5549,40.642,40.5462,40.642,3800.0
2015-07-01 15:30:00,46.66,46.8,46.63,46.8,11148.0,40.6507,40.7727,40.6246,40.7727,11148.0
2015-07-02 09:30:00,46.57,46.9,46.5,46.88,5300.0,40.5723,40.8598,40.5113,40.8424,5300.0
2015-07-02 10:00:00,46.87,47.03,46.87,46.89,16564.0,40.8337,40.9731,40.8337,40.8511,16564.0
2015-07-02 10:30:00,46.88,46.9,46.82,46.87,12525.0,40.8424,40.8598,40.7901,40.8337,12525.0
2015-07-02 11:00:00,46.88,46.88,46.69,46.71,13808.0,40.8424,40.8424,40.6768,40.6943,13808.0
2015-07-02 11:30:00,46.71,46.74,46.61,46.64,15192.0,40.6943,40.7204,40.6071,40.6333,15192.0
2015-07-02 12:00:00,46.66,46.68,46.62,46.63,12800.0,40.6507,40.6681,40.6159,40.6246,12800.0
2015-07-02 12:30:00,46.64,46.67,46.46,46.47,10190.0,40.6333,40.6594,40.4765,40.4852,10190.0
2015-07-02 13:00:00,46.45,46.48,46.38,46.41,3300.0,40.4678,40.4939,40.4068,40.4329,3300.0
2015-07-02 13:30:00,46.44,46.49,46.36,46.49,4604.0,40.459,40.5026,40.3893,40.5026,4604.0
2015-07-02 14:00:00,46.48,46.64,46.48,46.58,6300.0,40.4939,40.6333,40.4939,40.581,6300.0
2015-07-02 14:30:00,46.57,46.68,46.54,46.68,6600.0,40.5723,40.6681,40.5462,40.6681,6600.0
2015-07-02 15:00:00,46.71,46.89,46.69,46.87,9355.0,40.6943,40.8511,40.6768,40.8337,9355.0
2015-07-02 15:30:00,46.87,46.87,46.7,46.73,16170.0,40.8337,40.8337,40.6856,40.7117,16170.0
2015-07-06 09:30:00,46.21,46.4,46.21,46.28,1700.0,40.2587,40.4242,40.2587,40.3197,1700.0
2015-07-06 10:00:00,46.27,46.28,46.16,46.23,3200.0,40.3109,40.3197,40.2151,40.2761,3200.0
2015-07-06 10:30:00,46.29,46.66,46.29,46.56,2700.0,40.3284,40.6507,40.3284,40.5636,2700.0
2015-07-06 11:00:00,46.5,46.54,46.18,46.18,2904.0,40.5113,40.5462,40.2325,40.2325,2904.0
2015-07-06 11:30:00,46.15,46.24,46.13,46.18,3452.0,40.2064,40.2848,40.189,40.2325,3452.0
2015-07-06 12:00:00,46.18,46.21,46.09,46.09,2700.0,40.2325,40.2587,40.1541,40.1541,2700.0
2015-07-06 12:30:00,46.08,46.11,45.99,45.99,2400.0,40.1454,40.1715,40.067,40.067,2400.0
2015-07-06 13:00:00,46.07,46.08,46.01,46.01,3550.0,40.1367,40.1454,40.0844,40.0844,3550.0
2015-07-06 13:30:00,46.01,46.02,45.85,45.87,4380.0,40.0844,40.0931,39.945,39.9625,4380.0
2015-07-06 14:00:00,45.9,45.94,45.84,45.84,3544.0,39.9886,40.0234,39.9363,39.9363,3544.0
2015-07-06 14:30:00,45.82,45.91,45.79,45.88,5200.0,39.9189,39.9973,39.8928,39.9712,5200.0
2015-07-06 15:00:00,45.9,46.02,45.8,45.85,11702.0,39.9886,40.0931,39.9015,39.945,11702.0
2015-07-06 15:30:00,45.86,46.1,45.86,46.1,27549.0,39.9537,40.1628,39.9537,40.1628,27549.0
2015-07-07 09:30:00,45.89,45.89,45.01,45.05,17326.0,39.9799,39.9799,39.2132,39.2481,17326.0
2015-07-07 10:00:00,45.1,45.12,44.76,44.96,16272.0,39.2916,39.309,38.9954,39.1697,16272.0
2015-07-07 10:30:00,44.99,44.99,44.63,44.67,8510.0,39.1958,39.1958,38.8822,38.917,8510.0
2015-07-07 11:00:00,44.68,44.76,44.68,44.72,5500.0,38.9257,38.9954,38.9257,38.9606,5500.0
2015-07-07 11:30:00,44.75,45.0,44.69,44.98,3253.0,38.9867,39.2045,38.9344,39.1871,3253.0
2015-07-07 12:00:00,44.98,44.99,44.9,44.99,3200.0,39.1871,39.1958,39.1174,39.1958,3200.0
2015-07-07 12:30:00,45.0,45.24,44.96,45.23,4250.0,39.2045,39.4136,39.1697,39.4049,4250.0
2015-07-07 13:00:00,45.24,45.26,45.14,45.2,2700.0,39.4136,39.431,39.3265,39.3787,2700.0
2015-07-07 13:30:00,45.25,45.25,45.19,45.24,3180.0,39.4223,39.4223,39.37,39.4136,3180.0
2015-07-07 14:00:00,45.24,45.25,45.11,45.13,3500.0,39.4136,39.4223,39.3003,39.3178,3500.0
2015-07-07 14:30:00,45.12,45.31,45.1,45.31,4181.0,39.309,39.4746,39.2916,39.4746,4181.0
2015-07-07 15:00:00,45.44,45.6,45.4,45.6,6290.0,39.5878,39.7272,39.553,39.7272,6290.0
2015-07-07 15:30:00,45.62,45.72,45.53,45.68,13600.0,39.7447,39.8318,39.6662,39.7969,13600.0
2015-07-08 09:30:00,45.3,45.3,44.84,44.97,1400.0,39.4659,39.4659,39.0651,39.1784,1400.0
2015-07-08 10:00:00,44.94,44.95,44.69,44.75,3900.0,39.1522,39.1609,38.9344,38.9867,3900.0
2015-07-08 10:30:00,44.75,44.89,44.66,44.75,5000.0,38.9867,39.1087,38.9083,38.9867,5000.0
2015-07-08 11:00:00,44.74,44.75,44.55,44.59,2587.0,38.978,38.9867,38.8125,38.8473,2587.0
2015-07-08 11:30:00,44.62,44.64,44.46,44.46,1200.0,38.8734,38.8909,38.734,38.734,1200.0
2015-07-08 12:00:00,44.46,44.46,44.4,44.44,2400.0,38.734,38.734,38.6818,38.7166,2400.0
2015-07-08 12:30:00,44.42,44.43,44.31,44.43,2597.0,38.6992,38.7079,38.6034,38.7079,2597.0
2015-07-08 13:00:00,44.4,44.55,44.35,44.55,5450.0,38.6818,38.8125,38.6382,38.8125,5450.0
2015-07-08 13:30:00,44.55,44.61,44.44,44.58,5100.0,38.8125,38.8647,38.7166,38.8386,5100.0
2015-07-08 14:00:00,44.58,44.6,44.4,44.4,3900.0,38.8386,38.856,38.6818,38.6818,3900.0
2015-07-08 14:30:00,44.4,44.4,44.18,44.18,5467.0,38.6818,38.6818,38.4901,38.4901,5467.0
2015-07-08 15:00:00,44.27,44.39,44.24,44.31,5900.0,38.5685,38.6731,38.5424,38.6034,5900.0
2015-07-08 15:30:00,44.31,44.41,44.28,44.28,8901.0,38.6034,38.6905,38.5772,38.5772,8901.0
2015-07-09 09:30:00,45.03,45.09,44.83,45.07,3198.0,39.2306,39.2829,39.0564,39.2655,3198.0
2015-07-09 10:00:00,45.1,45.18,44.86,44.86,3100.0,39.2916,39.3613,39.0825,39.0825,3100.0
2015-07-09 10:30:00,44.92,44.92,44.79,44.79,1202.0,39.1348,39.1348,39.0215,39.0215,1202.0
2015-07-09 11:00:00,44.8,44.82,44.71,44.71,1400.0,39.0303,39.0477,38.9518,38.9518,1400.0
2015-07-09 11:30:00,44.74,44.78,44.63,44.63,800.0,38.978,39.0128,38.8822,38.8822,800.0
2015-07-09 12:00:00,44.6,44.6,44.46,44.46,1900.0,38.856,38.856,38.734,38.734,1900.0
2015-07-09 12:30:00,44.46,44.48,44.39,44.47,1695.0,38.734,38.7515,38.6731,38.7428,1695.0
2015-07-09 13:00:00,44.47,44.47,44.4,44.46,1700.0,38.7428,38.7428,38.6818,38.734,1700.0
2015-07-09 13:30:00,44.5,44.59,44.5,44.52,1492.0,38.7689,38.8473,38.7689,38.7863,1492.0
2015-07-09 14:00:00,44.57,44.58,44.48,44.52,6428.0,38.8299,38.8386,38.7515,38.7863,6428.0
2015-07-09 14:30:00,44.51,44.65,44.51,44.65,4715.0,38.7776,38.8996,38.7776,38.8996,4715.0
2015-07-09 15:00:00,44.67,44.74,44.67,44.68,3300.0,38.917,38.978,38.917,38.9257,3300.0
2015-07-09 15:30:00,44.65,44.65,44.57,44.6,13731.0,38.8996,38.8996,38.8299,38.856,13731.0
2015-07-10 09:30:00,44.99,45.02,44.95,44.96,1898.0,39.1958,39.2219,39.1609,39.1697,1898.0
2015-07-10 10:00:00,44.89,44.9,44.77,44.85,2300.0,39.1087,39.1174,39.0041,39.0738,2300.0
2015-07-10 10:30:00,44.88,44.91,44.81,44.91,4263.0,39.1,39.1261,39.039,39.1261,4263.0
2015-07-10 11:00:00,44.88,44.91,44.81,44.85,4100.0,39.1,39.1261,39.039,39.0738,4100.0
2015-07-10 11:30:00,44.8,45.06,44.79,45.05,7710.0,39.0303,39.2568,39.0215,39.2481,7710.0
2015-07-10 12:00:00,45.02,45.05,44.98,45.01,2800.0,39.2219,39.2481,39.1871,39.2132,2800.0
2015-07-10 12:30:00,45.0,45.05,45.0,45.05,2100.0,39.2045,39.2481,39.2045,39.2481,2100.0
2015-07-10 13:00:00,45.05,45.13,45.04,45.13,2800.0,39.2481,39.3178,39.2393,39.3178,2800.0
2015-07-10 13:30:00,45.14,45.17,45.14,45.15,5300.0,39.3265,39.3526,39.3265,39.3352,5300.0
2015-07-10 14:00:00,45.14,45.22,45.14,45.17,6700.0,39.3265,39.3962,39.3265,39.3526,6700.0
2015-07-10 14:30:00,45.18,45.32,45.18,45.32,8941.0,39.3613,39.4833,39.3613,39.4833,8941.0
2015-07-10 15:00:00,45.33,45.37,45.29,45.34,7200.0,39.492,39.5268,39.4572,39.5007,7200.0
2015-07-10 15:30:00,45.33,45.43,45.33,45.41,11724.0,39.492,39.5791,39.492,39.5617,11724.0
2015-07-13 09:30:00,45.82,45.82,45.65,45.66,9700.0,39.9189,39.9189,39.7708,39.7795,9700.0
2015-07-13 10:00:00,45.68,45.77,45.61,45.71,2200.0,39.7969,39.8753,39.7359,39.8231,2200.0
2015-07-13 10:30:00,45.69,45.8,45.68,45.77,7570.0,39.8056,39.9015,39.7969,39.8753,7570.0
2015-07-13 11:00:00,45.76,45.8,45.7,45.75,2603.0,39.8666,39.9015,39.8143,39.8579,2603.0
2015-07-13 11:30:00,45.79,45.85,45.71,45.72,2800.0,39.8928,39.945,39.8231,39.8318,2800.0
2015-07-13 12:00:00,45.74,45.79,45.7,45.71,1300.0,39.8492,39.8928,39.8143,39.8231,1300.0
2015-07-13 12:30:00,45.68,45.75,45.68,45.71,1200.0,39.7969,39.8579,39.7969,39.8231,1200.0
2015-07-13 13:00:00,45.72,45.77,45.71,45.76,2200.0,39.8318,39.8753,39.8231,39.8666,2200.0
2015-07-13 13:30:00,45.76,45.81,45.72,45.79,2763.0,39.8666,39.9102,39.8318,39.8928,2763.0
2015-07-13 14:00:00,45.79,45.8,45.65,45.74,9581.0,39.8928,39.9015,39.7708,39.8492,9581.0
2015-07-13 14:30:00,45.74,45.9,45.73,45.9,4082.0,39.8492,39.9886,39.8405,39.9886,4082.0
2015-07-13 15:00:00,45.89,45.98,45.86,45.98,5482.0,39.9799,40.0583,39.9537,40.0583,5482.0
2015-07-13 15:30:00,45.99,46.18,45.97,46.16,19166.0,40.067,40.2325,40.0496,40.2151,19166.0
2015-07-14 09:30:00,45.96,46.15,45.96,46.11,1600.0,40.0409,40.2064,40.0409,40.1715,1600.0
2015-07-14 10:00:00,46.11,46.41,46.11,46.4,5700.0,40.1715,40.4329,40.1715,40.4242,5700.0
2015-07-14 10:30:00,46.43,46.43,46.25,46.3,4000.0,40.4503,40.4503,40.2935,40.3371,4000.0
2015-07-14 11:00:00,46.27,46.32,46.26,46.31,3100.0,40.3109,40.3545,40.3022,40.3458,3100.0
2015-07-14 11:30:00,46.34,46.37,46.21,46.21,3606.0,40.3719,40.3981,40.2587,40.2587,3606.0
2015-07-14 12:00:00,46.22,46.24,46.13,46.14,4100.0,40.2674,40.2848,40.189,40.1977,4100.0
2015-07-14 12:30:00,46.17,46.19,46.13,46.16,3159.0,40.2238,40.2412,40.189,40.2151,3159.0
2015-07-14 13:00:00,46.15,46.15,46.08,46.11,3217.0,40.2064,40.2064,40.1454,40.1715,3217.0
2015-07-14 13:30:00,46.11,46.12,46.08,46.08,4400.0,40.1715,40.1803,40.1454,40.1454,4400.0
2015-07-14 14:00:00,46.08,46.17,46.08,46.17,3800.0,40.1454,40.2238,40.1454,40.2238,3800.0
2015-07-14 14:30:00,46.17,46.35,46.17,46.34,4900.0,40.2238,40.3806,40.2238,40.3719,4900.0
2015-07-14 15:00:00,46.35,46.68,46.34,46.68,9200.0,40.3806,40.6681,40.3719,40.6681,9200.0
2015-07-14 15:30:00,46.68,46.73,46.33,46.38,26752.0,40.6681,40.7117,40.3632,40.4068,26752.0
2015-07-15 09:30:00,45.69,46.07,45.69,46.05,11892.0,39.8056,40.1367,39.8056,40.1193,11892.0
2015-07-15 10:00:00,46.11,46.31,46.1,46.28,4100.0,40.1715,40.3458,40.1628,40.3197,4100.0
2015-07-15 10:30:00,46.28,46.4,46.25,46.25,5600.0,40.3197,40.4242,40.2935,40.2935,5600.0
2015-07-15 11:00:00,46.27,46.47,46.26,46.37,9600.0,40.3109,40.4852,40.3022,40.3981,9600.0
2015-07-15 11:30:00,46.38,46.4,46.32,46.4,3450.0,40.4068,40.4242,40.3545,40.4242,3450.0
2015-07-15 12:00:00,46.39,46.48,46.37,46.41,12300.0,40.4155,40.4939,40.3981,40.4329,12300.0
2015-07-15 12:30:00,46.39,46.41,46.39,46.41,7384.0,40.4155,40.4329,40.4155,40.4329,7384.0
2015-07-15 13:00:00,46.4,46.5,46.39,46.4,6200.0,40.4242,40.5113,40.4155,40.4242,6200.0
2015-07-15 13:30:00,46.4,46.47,46.39,46.43,5200.0,40.4242,40.4852,40.4155,40.4503,5200.0
2015-07-15 14:00:00,46.43,46.48,46.4,46.43,3500.0,40.4503,40.4939,40.4242,40.4503,3500.0
2015-07-15 14:30:00,46.43,46.45,46.25,46.3,17670.0,40.4503,40.4678,40.2935,40.3371,17670.0
2015-07-15 15:00:00,46.28,46.28,46.15,46.18,10978.0,40.3197,40.3197,40.2064,40.2325,10978.0
2015-07-15 15:30:00,46.19,46.27,46.14,46.26,18406.0,40.2412,40.3109,40.1977,40.3022,18406.0
2015-07-16 09:30:00,46.62,46.62,46.42,46.48,1900.0,40.6159,40.6159,40.4416,40.4939,1900.0
2015-07-16 10:00:00,46.5,46.53,46.4,46.51,2300.0,40.5113,40.5375,40.4242,40.52,2300.0
2015-07-16 10:30:00,46.52,46.55,46.36,46.47,3900.0,40.5287,40.5549,40.3893,40.4852,3900.0
2015-07-16 11:00:00,46.45,46.61,46.39,46.61,2600.0,40.4678,40.6071,40.4155,40.6071,2600.0
2015-07-16 11:30:00,46.69,46.7,46.65,46.66,2000.0,40.6768,40.6856,40.642,40.6507,2000.0
2015-07-16 12:00:00,46.66,46.76,46.57,46.76,3959.0,40.6507,40.7378,40.5723,40.7378,3959.0
2015-07-16 12:30:00,46.8,46.82,46.71,46.74,1200.0,40.7727,40.7901,40.6943,40.7204,1200.0
2015-07-16 13:00:00,46.71,46.78,46.69,46.73,2400.0,40.6943,40.7553,40.6768,40.7117,2400.0
2015-07-16 13:30:00,46.77,46.78,46.72,46.74,2034.0,40.7465,40.7553,40.703,40.7204,2034.0
2015-07-16 14:00:00,46.72,46.77,46.69,46.73,2300.0,40.703,40.7465,40.6768,40.7117,2300.0
2015-07-16 14:30:00,46.74,46.78,46.74,46.77,2800.0,40.7204,40.7553,40.7204,40.7465,2800.0
2015-07-16 15:00:00,46.81,47.01,46.81,47.0,6900.0,40.7814,40.9556,40.7814,40.9469,6900.0
2015-07-16 15:30:00,47.01,47.11,47.0,47.01,17569.0,40.9556,41.0428,40.9469,40.9556,17569.0
2015-07-17 09:30:00,46.92,46.92,46.76,46.82,2000.0,40.8772,40.8772,40.7378,40.7901,2000.0
2015-07-17 10:00:00,46.92,47.12,46.91,47.05,4205.0,40.8772,41.0515,40.8685,40.9905,4205.0
2015-07-17 10:30:00,47.07,47.13,47.02,47.11,5979.0,41.0079,41.0602,40.9643,41.0428,5979.0
2015-07-17 11:00:00,47.16,47.21,47.05,47.2,2900.0,41.0863,41.1299,40.9905,41.1212,2900.0
2015-07-17 11:30:00,47.2,47.22,47.16,47.2,3300.0,41.1212,41.1386,41.0863,41.1212,3300.0
2015-07-17 12:00:00,47.18,47.21,47.09,47.09,6505.0,41.1037,41.1299,41.0253,41.0253,6505.0
2015-07-17 12:30:00,47.08,47.19,47.07,47.19,2600.0,41.0166,41.1125,41.0079,41.1125,2600.0
2015-07-17 13:00:00,47.17,47.22,47.15,47.21,2700.0,41.095,41.1386,41.0776,41.1299,2700.0
2015-07-17 13:30:00,47.21,47.34,47.2,47.31,3100.0,41.1299,41.2431,41.1212,41.217,3100.0
2015-07-17 14:00:00,47.32,47.47,47.31,47.47,5473.0,41.2257,41.3564,41.217,41.3564,5473.0
2015-07-17 14:30:00,47.46,47.49,47.37,47.45,4876.0,41.3477,41.3738,41.2693,41.339,4876.0
2015-07-17 15:00:00,47.46,47.47,47.37,47.41,7200.0,41.3477,41.3564,41.2693,41.3041,7200.0
2015-07-17 15:30:00,47.41,47.52,47.4,47.44,8300.0,41.3041,41.4,41.2954,41.3303,8300.0
2015-07-20 09:30:00,47.52,47.56,47.32,47.34,2100.0,41.4,41.4348,41.2257,41.2431,2100.0
2015-07-20 10:00:00,47.46,47.46,47.21,47.25,2100.0,41.3477,41.3477,41.1299,41.1647,2100.0
2015-07-20 10:30:00,47.21,47.26,47.07,47.26,1600.0,41.1299,41.1734,41.0079,41.1734,1600.0
2015-07-20 11:00:00,47.31,47.42,47.31,47.37,2300.0,41.217,41.3128,41.217,41.2693,2300.0
2015-07-20 11:30:00,47.36,47.42,47.29,47.32,3619.0,41.2606,41.3128,41.1996,41.2257,3619.0
2015-07-20 12:00:00,47.31,47.41,47.29,47.38,1300.0,41.217,41.3041,41.1996,41.278,1300.0
2015-07-20 12:30:00,47.33,47.46,47.33,47.41,1000.0,41.2344,41.3477,41.2344,41.3041,1000.0
2015-07-20 13:00:00,47.35,47.37,47.27,47.32,1700.0,41.2518,41.2693,41.1821,41.2257,1700.0
2015-07-20 13:30:00,47.34,47.34,47.24,47.28,1700.0,41.2431,41.2431,41.156,41.1909,1700.0
2015-07-20 14:00:00,47.29,47.45,47.27,47.45,2800.0,41.1996,41.339,41.1821,41.339,2800.0
2015-07-20 14:30:00,47.46,47.46,47.32,47.33,1900.0,41.3477,41.3477,41.2257,41.2344,1900.0
2015-07-20 15:00:00,47.33,47.37,47.29,47.32,3100.0,41.2344,41.2693,41.1996,41.2257,3100.0
2015-07-20 15:30:00,47.31,47.36,47.29,47.34,5917.0,41.217,41.2606,41.1996,41.2431,5917.0
2015-07-21 09:30:00,47.16,47.16,46.79,47.02,6077.0,41.0863,41.0863,40.764,40.9643,6077.0
2015-07-21 10:00:00,47.04,47.24,47.04,47.19,4225.0,40.9818,41.156,40.9818,41.1125,4225.0
2015-07-21 10:30:00,47.22,47.22,46.71,46.75,7408.0,41.1386,41.1386,40.6943,40.7291,7408.0
2015-07-21 11:00:00,46.75,46.83,46.63,46.8,4100.0,40.7291,40.7988,40.6246,40.7727,4100.0
2015-07-21 11:30:00,46.75,46.75,46.55,46.64,3340.0,40.7291,40.7291,40.5549,40.6333,3340.0
2015-07-21 12:00:00,46.64,46.64,46.43,46.51,3400.0,40.6333,40.6333,40.4503,40.52,3400.0
2015-07-21 12:30:00,46.51,46.51,46.3,46.4,2600.0,40.52,40.52,40.3371,40.4242,2600.0
2015-07-21 13:00:00,46.36,46.36,46.22,46.25,2595.0,40.3893,40.3893,40.2674,40.2935,2595.0
2015-07-21 13:30:00,46.26,46.27,46.18,46.25,1500.0,40.3022,40.3109,40.2325,40.2935,1500.0
2015-07-21 14:00:00,46.26,46.47,46.25,46.47,2540.0,40.3022,40.4852,40.2935,40.4852,2540.0
2015-07-21 14:30:00,46.47,46.47,46.29,46.33,3200.0,40.4852,40.4852,40.3284,40.3632,3200.0
2015-07-21 15:00:00,46.3,46.36,46.26,46.26,5600.0,40.3371,40.3893,40.3022,40.3022,5600.0
2015-07-21 15:30:00,46.26,46.48,46.26,46.39,7657.0,40.3022,40.4939,40.3022,40.4155,7657.0
2015-07-22 09:30:00,46.34,46.4,46.29,46.29,800.0,40.3719,40.4242,40.3284,40.3284,800.0
2015-07-22 10:00:00,46.4,46.56,46.37,46.56,1100.0,40.4242,40.5636,40.3981,40.5636,1100.0
2015-07-22 10:30:00,46.57,46.74,46.52,46.73,1800.0,40.5723,40.7204,40.5287,40.7117,1800.0
2015-07-22 11:00:00,46.72,46.78,46.71,46.78,1800.0,40.703,40.7553,40.6943,40.7553,1800.0
2015-07-22 11:30:00,46.76,46.76,46.74,46.74,1000.0,40.7378,40.7378,40.7204,40.7204,1000.0
2015-07-22 12:00:00,46.78,46.78,46.72,46.76,1204.0,40.7553,40.7553,40.703,40.7378,1204.0
2015-07-22 12:30:00,46.76,46.82,46.76,46.82,700.0,40.7378,40.7901,40.7378,40.7901,700.0
2015-07-22 13:00:00,46.81,46.81,46.72,46.75,1700.0,40.7814,40.7814,40.703,40.7291,1700.0
2015-07-22 13:30:00,46.85,46.91,46.84,46.91,2100.0,40.8162,40.8685,40.8075,40.8685,2100.0
2015-07-22 14:00:00,46.91,47.03,46.91,47.0,2650.0,40.8685,40.9731,40.8685,40.9469,2650.0
2015-07-22 14:30:00,46.99,47.01,46.98,47.0,1239.0,40.9382,40.9556,40.9295,40.9469,1239.0
2015-07-22 15:00:00,47.0,47.01,46.89,46.89,3081.0,40.9469,40.9556,40.8511,40.8511,3081.0
2015-07-22 15:30:00,46.88,46.94,46.85,46.94,7814.0,40.8424,40.8946,40.8162,40.8946,7814.0
2015-07-23 09:30:00,46.99,47.18,46.96,47.1,8937.0,40.9382,41.1037,40.9121,41.034,8937.0
2015-07-23 10:00:00,47.09,47.22,47.06,47.22,14132.0,41.0253,41.1386,40.9992,41.1386,14132.0
2015-07-23 10:30:00,47.21,47.21,47.12,47.12,4300.0,41.1299,41.1299,41.0515,41.0515,4300.0
2015-07-23 11:00:00,47.12,47.12,46.92,46.92,2800.0,41.0515,41.0515,40.8772,40.8772,2800.0
2015-07-23 11:30:00,46.91,46.91,46.81,46.89,3700.0,40.8685,40.8685,40.7814,40.8511,3700.0
2015-07-23 12:00:00,46.9,46.93,46.57,46.58,5300.0,40.8598,40.8859,40.5723,40.581,5300.0
2015-07-23 12:30:00,46.56,46.65,46.54,46.57,1600.0,40.5636,40.642,40.5462,40.5723,1600.0
2015-07-23 13:00:00,46.55,46.55,46.37,46.4,2500.0,40.5549,40.5549,40.3981,40.4242,2500.0
2015-07-23 13:30:00,46.45,46.6,46.45,46.58,2600.0,40.4678,40.5984,40.4678,40.581,2600.0
2015-07-23 14:00:00,46.57,46.68,46.57,46.68,2500.0,40.5723,40.6681,40.5723,40.6681,2500.0
2015-07-23 14:30:00,46.64,46.7,46.53,46.53,5500.0,40.6333,40.6856,40.5375,40.5375,5500.0
2015-07-23 15:00:00,46.51,46.53,46.47,46.52,5745.0,40.52,40.5375,40.4852,40.5287,5745.0
2015-07-23 15:30:00,46.52,46.62,46.49,46.51,10906.0,40.5287,40.6159,40.5026,40.52,10906.0
2015-07-24 09:30:00,46.37,46.77,46.18,46.7,1100.0,40.3981,40.7465,40.2325,40.6856,1100.0
2015-07-24 10:00:00,46.63,46.69,46.56,46.63,2860.0,40.6246,40.6768,40.5636,40.6246,2860.0
2015-07-24 10:30:00,46.59,46.63,46.56,46.56,1500.0,40.5897,40.6246,40.5636,40.5636,1500.0
2015-07-24 11:00:00,46.55,46.65,46.55,46.64,1448.0,40.5549,40.642,40.5549,40.6333,1448.0
2015-07-24 11:30:00,46.62,46.7,46.62,46.64,400.0,40.6159,40.6856,40.6159,40.6333,400.0
2015-07-24 12:00:00,46.6,46.64,46.54,46.64,3952.0,40.5984,40.6333,40.5462,40.6333,3952.0
2015-07-24 12:30:00,46.62,46.62,46.55,46.57,1400.0,40.6159,40.6159,40.5549,40.5723,1400.0
2015-07-24 13:00:00,46.52,46.52,46.41,46.42,1900.0,40.5287,40.5287,40.4329,40.4416,1900.0
2015-07-24 13:30:00,46.41,46.42,46.35,46.38,800.0,40.4329,40.4416,40.3806,40.4068,800.0
2015-07-24 14:00:00,46.36,46.49,46.29,46.49,2144.0,40.3893,40.5026,40.3284,40.5026,2144.0
2015-07-24 14:30:00,46.46,46.55,46.46,46.54,4794.0,40.4765,40.5549,40.4765,40.5462,4794.0
2015-07-24 15:00:00,46.57,46.7,46.51,46.51,3200.0,40.5723,40.6856,40.52,40.52,3200.0
2015-07-24 15:30:00,46.51,46.68,46.51,46.58,6284.0,40.52,40.6681,40.52,40.581,6284.0
2015-07-27 09:30:00,45.98,45.98,45.79,45.97,3900.0,40.0583,40.0583,39.8928,40.0496,3900.0
2015-07-27 10:00:00,45.96,46.02,45.87,45.92,2800.0,40.0409,40.0931,39.9625,40.006,2800.0
2015-07-27 10:30:00,45.91,46.11,45.91,46.06,1400.0,39.9973,40.1715,39.9973,40.128,1400.0
2015-07-27 11:00:00,45.98,46.05,45.94,45.95,1900.0,40.0583,40.1193,40.0234,40.0322,1900.0
2015-07-27 11:30:00,45.94,45.99,45.92,45.99,4500.0,40.0234,40.067,40.006,40.067,4500.0
2015-07-27 12:00:00,45.94,45.97,45.9,45.9,4300.0,40.0234,40.0496,39.9886,39.9886,4300.0
2015-07-27 12:30:00,45.92,45.92,45.87,45.9,3800.0,40.006,40.006,39.9625,39.9886,3800.0
2015-07-27 13:00:00,45.91,45.92,45.55,45.7,22150.0,39.9973,40.006,39.6837,39.8143,22150.0
2015-07-27 13:30:00,45.7,45.75,45.45,45.74,9100.0,39.8143,39.8579,39.5965,39.8492,9100.0
2015-07-27 14:00:00,45.7,45.77,45.68,45.75,5000.0,39.8143,39.8753,39.7969,39.8579,5000.0
2015-07-27 14:30:00,45.71,45.78,45.71,45.77,4200.0,39.8231,39.884,39.8231,39.8753,4200.0
2015-07-27 15:00:00,45.76,45.89,45.73,45.73,9350.0,39.8666,39.9799,39.8405,39.8405,9350.0
2015-07-27 15:30:00,45.72,45.85,45.67,45.85,9200.0,39.8318,39.945,39.7882,39.945,9200.0
2015-07-28 09:30:00,46.14,46.32,45.99,46.26,8800.0,40.1977,40.3545,40.067,40.3022,8800.0
2015-07-28 10:00:00,46.16,46.4,46.08,46.32,3499.0,40.2151,40.4242,40.1454,40.3545,3499.0
2015-07-28 10:30:00,46.33,46.4,46.25,46.35,2550.0,40.3632,40.4242,40.2935,40.3806,2550.0
2015-07-28 11:00:00,46.43,46.51,46.41,46.41,2100.0,40.4503,40.52,40.4329,40.4329,2100.0
2015-07-28 11:30:00,46.45,46.46,46.33,46.35,1700.0,40.4678,40.4765,40.3632,40.3806,1700.0
2015-07-28 12:00:00,46.31,46.34,46.25,46.31,4561.0,40.3458,40.3719,40.2935,40.3458,4561.0
2015-07-28 12:30:00,46.28,46.39,46.28,46.39,800.0,40.3197,40.4155,40.3197,40.4155,800.0
2015-07-28 13:00:00,46.41,46.61,46.41,46.59,2550.0,40.4329,40.6071,40.4329,40.5897,2550.0
2015-07-28 13:30:00,46.51,46.6,46.5,46.58,2600.0,40.52,40.5984,40.5113,40.581,2600.0
2015-07-28 14:00:00,46.57,46.66,46.57,46.66,1800.0,40.5723,40.6507,40.5723,40.6507,1800.0
2015-07-28 14:30:00,46.65,46.65,46.47,46.53,1821.0,40.642,40.642,40.4852,40.5375,1821.0
2015-07-28 15:00:00,46.53,46.65,46.53,46.64,3500.0,40.5375,40.642,40.5375,40.6333,3500.0
2015-07-28 15:30:00,46.64,46.86,46.64,46.86,13786.0,40.6333,40.825,40.6333,40.825,13786.0
2015-07-29 09:30:00,46.72,46.72,46.53,46.6,1400.0,40.703,40.703,40.5375,40.5984,1400.0
2015-07-29 10:00:00,46.59,46.66,46.54,46.56,1400.0,40.5897,40.6507,40.5462,40.5636,1400.0
2015-07-29 10:30:00,46.68,46.88,46.61,46.88,1781.0,40.6681,40.8424,40.6071,40.8424,1781.0
2015-07-29 11:00:00,46.93,47.22,46.93,47.22,1100.0,40.8859,41.1386,40.8859,41.1386,1100.0
2015-07-29 11:30:00,47.24,47.35,47.23,47.24,5400.0,41.156,41.2518,41.1473,41.156,5400.0
2015-07-29 12:00:00,47.18,47.2,47.0,47.03,2100.0,41.1037,41.1212,40.9469,40.9731,2100.0
2015-07-29 12:30:00,47.08,47.19,47.08,47.16,1200.0,41.0166,41.1125,41.0166,41.0863,1200.0
2015-07-29 13:00:00,47.13,47.15,47.1,47.11,1900.0,41.0602,41.0776,41.034,41.0428,1900.0
2015-07-29 13:30:00,47.13,47.21,47.13,47.19,2504.0,41.0602,41.1299,41.0602,41.1125,2504.0
2015-07-29 14:00:00,47.18,47.25,47.15,47.2,8423.0,41.1037,41.1647,41.0776,41.1212,8423.0
2015-07-29 14:30:00,47.21,47.24,47.18,47.18,5456.0,41.1299,41.156,41.1037,41.1037,5456.0
2015-07-29 15:00:00,47.17,47.21,47.17,47.18,6957.0,41.095,41.1299,41.095,41.1037,6957.0
2015-07-29 15:30:00,47.18,47.25,47.17,47.25,11961.0,41.1037,41.1647,41.095,41.1647,11961.0
2015-07-30 09:30:00,47.08,47.15,46.85,46.89,1500.0,41.0166,41.0776,40.8162,40.8511,1500.0
2015-07-30 10:00:00,46.74,46.9,46.74,46.87,1200.0,40.7204,40.8598,40.7204,40.8337,1200.0
2015-07-30 10:30:00,46.94,47.2,46.94,47.16,1514.0,40.8946,41.1212,40.8946,41.0863,1514.0
2015-07-30 11:00:00,47.05,47.05,46.9,46.93,3105.0,40.9905,40.9905,40.8598,40.8859,3105.0
2015-07-30 11:30:00,46.92,46.96,46.89,46.89,2600.0,40.8772,40.9121,40.8511,40.8511,2600.0
2015-07-30 12:00:00,46.93,47.07,46.86,47.0,2526.0,40.8859,41.0079,40.825,40.9469,2526.0
2015-07-30 12:30:00,47.02,47.02,46.93,46.99,3000.0,40.9643,40.9643,40.8859,40.9382,3000.0
2015-07-30 13:00:00,46.99,47.04,46.96,47.0,3700.0,40.9382,40.9818,40.9121,40.9469,3700.0
2015-07-30 13:30:00,47.02,47.04,46.96,46.98,2954.0,40.9643,40.9818,40.9121,40.9295,2954.0
2015-07-30 14:00:00,46.97,47.02,46.95,46.98,6800.0,40.9208,40.9643,40.9034,40.9295,6800.0
2015-07-30 14:30:00,46.99,47.19,46.96,47.19,8155.0,40.9382,41.1125,40.9121,41.1125,8155.0
2015-07-30 15:00:00,47.15,47.28,47.01,47.23,8500.0,41.0776,41.1909,40.9556,41.1473,8500.0
2015-07-30 15:30:00,47.23,47.33,47.04,47.12,32613.0,41.1473,41.2344,40.9818,41.0515,32613.0
2015-07-31 09:30:00,46.93,46.93,46.56,46.77,2100.0,40.8859,40.8859,40.5636,40.7465,2100.0
2015-07-31 10:00:00,46.79,46.97,46.72,46.89,4100.0,40.764,40.9208,40.703,40.8511,4100.0
2015-07-31 10:30:00,46.9,47.06,46.8,47.06,2620.0,40.8598,40.9992,40.7727,40.9992,2620.0
2015-07-31 11:00:00,47.07,47.09,46.9,46.92,5497.0,41.0079,41.0253,40.8598,40.8772,5497.0
2015-07-31 11:30:00,46.85,46.91,46.73,46.73,2076.0,40.8162,40.8685,40.7117,40.7117,2076.0
2015-07-31 12:00:00,46.74,46.88,46.74,46.84,2171.0,40.7204,40.8424,40.7204,40.8075,2171.0
2015-07-31 12:30:00,46.83,46.84,46.8,46.84,1200.0,40.7988,40.8075,40.7727,40.8075,1200.0
2015-07-31 13:00:00,46.91,47.06,46.9,47.02,2200.0,40.8685,40.9992,40.8598,40.9643,2200.0
2015-07-31 13:30:00,47.03,47.17,47.03,47.15,2300.0,40.9731,41.095,40.9731,41.0776,2300.0
2015-07-31 14:00:00,47.16,47.17,47.03,47.04,1600.0,41.0863,41.095,40.9731,40.9818,1600.0
2015-07-31 14:30:00,47.02,47.2,47.02,47.19,7567.0,40.9643,41.1212,40.9643,41.1125,7567.0
2015-07-31 15:00:00,47.19,47.33,47.14,47.15,19680.0,41.1125,41.2344,41.0689,41.0776,19680.0
2015-07-31 15:30:00,47.16,47.22,47.12,47.16,19369.0,41.0863,41.1386,41.0515,41.0863,19369.0
2015-08-03 09:30:00,47.12,47.12,46.79,47.09,1600.0,41.0515,41.0515,40.764,41.0253,1600.0
2015-08-03 10:00:00,47.15,47.19,47.14,47.15,900.0,41.0776,41.1125,41.0689,41.0776,900.0
2015-08-03 10:30:00,47.1,47.19,47.1,47.19,3000.0,41.034,41.1125,41.034,41.1125,3000.0
2015-08-03 11:00:00,47.19,47.22,47.08,47.12,4400.0,41.1125,41.1386,41.0166,41.0515,4400.0
2015-08-03 11:30:00,47.14,47.23,47.09,47.11,3421.0,41.0689,41.1473,41.0253,41.0428,3421.0
2015-08-03 12:00:00,47.12,47.16,47.11,47.16,1800.0,41.0515,41.0863,41.0428,41.0863,1800.0
2015-08-03 12:30:00,47.08,47.18,47.08,47.18,2300.0,41.0166,41.1037,41.0166,41.1037,2300.0
2015-08-03 13:00:00,47.15,47.18,47.14,47.17,2600.0,41.0776,41.1037,41.0689,41.095,2600.0
2015-08-03 13:30:00,47.14,47.2,47.13,47.17,2499.0,41.0689,41.1212,41.0602,41.095,2499.0
2015-08-03 14:00:00,47.15,47.18,47.15,47.18,1600.0,41.0776,41.1037,41.0776,41.1037,1600.0
2015-08-03 14:30:00,47.17,47.17,47.15,47.15,4948.0,41.095,41.095,41.0776,41.0776,4948.0
2015-08-03 15:00:00,47.16,47.17,47.13,47.15,5782.0,41.0863,41.095,41.0602,41.0776,5782.0
2015-08-03 15:30:00,47.16,47.34,47.14,47.28,20068.0,41.0863,41.2431,41.0689,41.1909,20068.0
2015-08-04 09:30:00,47.39,47.83,47.34,47.76,5500.0,41.2867,41.67,41.2431,41.609,5500.0
2015-08-04 10:00:00,47.76,48.09,47.72,47.75,9296.0,41.609,41.8965,41.5742,41.6003,9296.0
2015-08-04 10:30:00,47.76,48.0,47.67,47.99,8801.0,41.609,41.8181,41.5306,41.8094,8801.0
2015-08-04 11:00:00,47.99,48.08,47.76,47.78,5937.0,41.8094,41.8878,41.609,41.6265,5937.0
2015-08-04 11:30:00,47.79,48.08,47.79,48.05,8500.0,41.6352,41.8878,41.6352,41.8617,8500.0
2015-08-04 12:00:00,48.08,48.16,48.04,48.1,8735.0,41.8878,41.9575,41.853,41.9053,8735.0
2015-08-04 12:30:00,48.08,48.13,48.0,48.01,7900.0,41.8878,41.9314,41.8181,41.8268,7900.0
2015-08-04 13:00:00,48.0,48.07,47.98,48.06,6600.0,41.8181,41.8791,41.8007,41.8704,6600.0
2015-08-04 13:30:00,48.05,48.07,48.0,48.0,7539.0,41.8617,41.8791,41.8181,41.8181,7539.0
2015-08-04 14:00:00,48.0,48.01,47.88,47.98,7637.0,41.8181,41.8268,41.7136,41.8007,7637.0
2015-08-04 14:30:00,47.99,48.01,47.97,47.99,6040.0,41.8094,41.8268,41.792,41.8094,6040.0
2015-08-04 15:00:00,48.0,48.12,47.97,48.03,19608.0,41.8181,41.9227,41.792,41.8443,19608.0
2015-08-04 15:30:00,48.03,48.13,47.99,48.13,34264.0,41.8443,41.9314,41.8094,41.9314,34264.0
2015-08-05 09:30:00,46.93,46.93,45.72,46.44,33674.0,40.8859,40.8859,39.8318,40.459,33674.0
2015-08-05 10:00:00,46.4,46.45,44.86,45.73,33100.0,40.4242,40.4678,39.0825,39.8405,33100.0
2015-08-05 10:30:00,45.75,45.75,45.01,45.19,27822.0,39.8579,39.8579,39.2132,39.37,27822.0
2015-08-05 11:00:00,45.2,45.29,45.13,45.23,10200.0,39.3787,39.4572,39.3178,39.4049,10200.0
2015-08-05 11:30:00,45.24,45.33,44.23,44.49,26265.0,39.4136,39.492,38.5337,38.7602,26265.0
2015-08-05 12:00:00,44.53,44.59,43.67,44.25,26124.0,38.795,38.8473,38.0458,38.5511,26124.0
2015-08-05 12:30:00,44.1,44.41,44.1,44.3,9898.0,38.4204,38.6905,38.4204,38.5947,9898.0
2015-08-05 13:00:00,44.3,44.31,44.06,44.06,18551.0,38.5947,38.6034,38.3856,38.3856,18551.0
2015-08-05 13:30:00,44.05,44.45,44.05,44.23,27416.0,38.3768,38.7253,38.3768,38.5337,27416.0
2015-08-05 14:00:00,44.16,44.45,44.0,44.32,11473.0,38.4727,38.7253,38.3333,38.6121,11473.0
2015-08-05 14:30:00,44.33,44.46,44.02,44.22,16846.0,38.6208,38.734,38.3507,38.525,16846.0
2015-08-05 15:00:00,44.23,44.25,43.84,43.84,18140.0,38.5337,38.5511,38.1939,38.1939,18140.0
2015-08-05 15:30:00,43.86,43.95,43.56,43.66,47800.0,38.2113,38.2897,37.95,38.0371,47800.0
2015-08-06 09:30:00,43.69,44.03,43.63,43.7,8100.0,38.0632,38.3594,38.0109,38.0719,8100.0
2015-08-06 10:00:00,43.68,43.69,43.43,43.67,18200.0,38.0545,38.0632,37.8367,38.0458,18200.0
2015-08-06 10:30:00,43.65,44.24,43.64,44.21,9600.0,38.0284,38.5424,38.0197,38.5162,9600.0
2015-08-06 11:00:00,44.2,44.43,44.05,44.05,17218.0,38.5075,38.7079,38.3768,38.3768,17218.0
2015-08-06 11:30:00,44.03,44.03,43.39,43.39,8300.0,38.3594,38.3594,37.8018,37.8018,8300.0
2015-08-06 12:00:00,43.37,43.44,43.25,43.41,17048.0,37.7844,37.8454,37.6799,37.8193,17048.0
2015-08-06 12:30:00,43.42,43.51,43.34,43.5,5400.0,37.828,37.9064,37.7583,37.8977,5400.0
2015-08-06 13:00:00,43.51,44.33,43.5,44.1,15649.0,37.9064,38.6208,37.8977,38.4204,15649.0
2015-08-06 13:30:00,44.09,44.16,43.77,43.77,11319.0,38.4117,38.4727,38.1329,38.1329,11319.0
2015-08-06 14:00:00,43.78,43.92,43.61,43.92,10801.0,38.1416,38.2636,37.9935,38.2636,10801.0
2015-08-06 14:30:00,43.95,43.95,43.61,43.64,25049.0,38.2897,38.2897,37.9935,38.0197,25049.0
2015-08-06 15:00:00,43.65,43.82,43.65,43.74,27429.0,38.0284,38.1765,38.0284,38.1068,27429.0
2015-08-06 15:30:00,43.73,43.74,43.67,43.72,32200.0,38.0981,38.1068,38.0458,38.0893,32200.0
2015-08-07 09:30:00,43.75,43.8,43.63,43.76,5400.0,38.1155,38.159,38.0109,38.1242,5400.0
2015-08-07 10:00:00,43.74,43.82,43.59,43.59,4800.0,38.1068,38.1765,37.9761,37.9761,4800.0
2015-08-07 10:30:00,43.61,43.63,43.52,43.55,2400.0,37.9935,38.0109,37.9151,37.9412,2400.0
2015-08-07 11:00:00,43.5,43.5,43.13,43.25,6200.0,37.8977,37.8977,37.5753,37.6799,6200.0
2015-08-07 11:30:00,43.22,43.28,43.17,43.19,2500.0,37.6537,37.706,37.6102,37.6276,2500.0
2015-08-07 12:00:00,43.14,43.21,43.04,43.05,12200.0,37.584,37.645,37.4969,37.5056,12200.0
2015-08-07 12:30:00,42.98,43.0,42.89,43.0,5600.0,37.4447,37.4621,37.3662,37.4621,5600.0
2015-08-07 13:00:00,43.0,43.0,42.71,42.75,2100.0,37.4621,37.4621,37.2094,37.2443,2100.0
2015-08-07 13:30:00,42.69,42.83,42.65,42.83,2345.0,37.192,37.314,37.1572,37.314,2345.0
2015-08-07 14:00:00,42.83,42.92,42.83,42.86,2100.0,37.314,37.3924,37.314,37.3401,2100.0
2015-08-07 14:30:00,42.83,43.01,42.81,42.98,3300.0,37.314,37.4708,37.2965,37.4447,3300.0
2015-08-07 15:00:00,42.98,43.2,42.92,43.18,8000.0,37.4447,37.6363,37.3924,37.6189,8000.0
2015-08-07 15:30:00,43.18,43.24,43.09,43.24,15582.0,37.6189,37.6712,37.5405,37.6712,15582.0
2015-08-10 09:30:00,43.22,43.86,43.22,43.75,5806.0,37.6537,38.2113,37.6537,38.1155,5806.0
2015-08-10 10:00:00,43.75,43.76,43.69,43.69,700.0,38.1155,38.1242,38.0632,38.0632,700.0
2015-08-10 10:30:00,43.68,43.72,43.55,43.65,1702.0,38.0545,38.0893,37.9412,38.0284,1702.0
2015-08-10 11:00:00,43.65,43.65,43.54,43.61,1500.0,38.0284,38.0284,37.9325,37.9935,1500.0
2015-08-10 11:30:00,43.6,43.6,43.44,43.44,1100.0,37.9848,37.9848,37.8454,37.8454,1100.0
2015-08-10 12:00:00,43.44,43.47,43.41,43.47,500.0,37.8454,37.8715,37.8193,37.8715,500.0
2015-08-10 12:30:00,43.47,43.47,43.37,43.44,3098.0,37.8715,37.8715,37.7844,37.8454,3098.0
2015-08-10 13:00:00,43.42,43.43,43.39,43.39,1000.0,37.828,37.8367,37.8018,37.8018,1000.0
2015-08-10 13:30:00,43.38,43.46,43.38,43.44,994.0,37.7931,37.8628,37.7931,37.8454,994.0
2015-08-10 14:00:00,43.44,43.45,43.39,43.42,7200.0,37.8454,37.8541,37.8018,37.828,7200.0
2015-08-10 14:30:00,43.41,43.41,43.26,43.29,8197.0,37.8193,37.8193,37.6886,37.7147,8197.0
2015-08-10 15:00:00,43.3,43.54,43.3,43.47,10960.0,37.7234,37.9325,37.7234,37.8715,10960.0
2015-08-10 15:30:00,43.46,43.53,43.43,43.5,12057.0,37.8628,37.9238,37.8367,37.8977,12057.0
2015-08-11 09:30:00,43.11,43.11,42.89,42.89,1900.0,37.5579,37.5579,37.3662,37.3662,1900.0
2015-08-11 10:00:00,42.9,42.98,42.81,42.88,5174.0,37.375,37.4447,37.2965,37.3575,5174.0
2015-08-11 10:30:00,42.87,42.96,42.85,42.96,1583.0,37.3488,37.4272,37.3314,37.4272,1583.0
2015-08-11 11:00:00,42.97,42.99,42.85,42.85,2900.0,37.4359,37.4534,37.3314,37.3314,2900.0
2015-08-11 11:30:00,42.85,42.85,42.5,42.54,7435.0,37.3314,37.3314,37.0265,37.0613,7435.0
2015-08-11 12:00:00,42.55,42.56,42.46,42.49,9140.0,37.07,37.0787,36.9916,37.0178,9140.0
2015-08-11 12:30:00,42.49,42.56,42.49,42.52,5869.0,37.0178,37.0787,37.0178,37.0439,5869.0
2015-08-11 13:00:00,42.51,42.53,42.44,42.52,7870.0,37.0352,37.0526,36.9742,37.0439,7870.0
2015-08-11 13:30:00,42.51,42.78,42.5,42.53,11116.0,37.0352,37.2704,37.0265,37.0526,11116.0
2015-08-11 14:00:00,42.49,42.58,42.45,42.57,17849.0,37.0178,37.0962,36.9829,37.0875,17849.0
2015-08-11 14:30:00,42.56,42.58,42.49,42.55,5500.0,37.0787,37.0962,37.0178,37.07,5500.0
2015-08-11 15:00:00,42.55,42.79,42.55,42.71,5200.0,37.07,37.2791,37.07,37.2094,5200.0
2015-08-11 15:30:00,42.72,42.85,42.72,42.75,10578.0,37.2181,37.3314,37.2181,37.2443,10578.0
2015-08-12 09:30:00,42.33,42.33,41.95,41.95,10600.0,36.8784,36.8784,36.5473,36.5473,10600.0
2015-08-12 10:00:00,41.97,41.99,41.74,41.81,15800.0,36.5647,36.5822,36.3644,36.4253,15800.0
2015-08-12 10:30:00,41.8,42.13,41.77,42.01,12631.0,36.4166,36.7041,36.3905,36.5996,12631.0
2015-08-12 11:00:00,42.02,42.13,41.93,41.96,16800.0,36.6083,36.7041,36.5299,36.556,16800.0
2015-08-12 11:30:00,41.95,42.02,41.88,41.96,16747.0,36.5473,36.6083,36.4863,36.556,16747.0
2015-08-12 12:00:00,41.86,42.01,41.79,41.98,6500.0,36.4689,36.5996,36.4079,36.5734,6500.0
2015-08-12 12:30:00,41.97,42.12,41.88,42.1,14033.0,36.5647,36.6954,36.4863,36.678,14033.0
2015-08-12 13:00:00,42.15,42.44,42.15,42.43,7148.0,36.7215,36.9742,36.7215,36.9655,7148.0
2015-08-12 13:30:00,42.41,42.52,42.35,42.5,5700.0,36.9481,37.0439,36.8958,37.0265,5700.0
2015-08-12 14:00:00,42.5,42.58,42.49,42.51,4600.0,37.0265,37.0962,37.0178,37.0352,4600.0
2015-08-12 14:30:00,42.53,42.72,42.51,42.7,4800.0,37.0526,37.2181,37.0352,37.2007,4800.0
2015-08-12 15:00:00,42.71,42.83,42.67,42.81,6435.0,37.2094,37.314,37.1746,37.2965,6435.0
2015-08-12 15:30:00,42.81,42.9,42.8,42.86,15371.0,37.2965,37.375,37.2878,37.3401,15371.0
2015-08-13 09:30:00,42.81,42.81,42.5,42.54,2900.0,37.5157,37.5157,37.244,37.2791,2900.0
2015-08-13 10:00:00,42.52,42.61,42.48,42.56,4191.0,37.2615,37.3404,37.2265,37.2966,4191.0
2015-08-13 10:30:00,42.56,42.72,42.56,42.71,1400.0,37.2966,37.4368,37.2966,37.428,1400.0
2015-08-13 11:00:00,42.69,42.72,42.53,42.56,3516.0,37.4105,37.4368,37.2703,37.2966,3516.0
2015-08-13 11:30:00,42.54,42.62,42.54,42.61,2255.0,37.2791,37.3492,37.2791,37.3404,2255.0
2015-08-13 12:00:00,42.67,42.69,42.58,42.61,2000.0,37.393,37.4105,37.3141,37.3404,2000.0
2015-08-13 12:30:00,42.58,42.65,42.53,42.63,4700.0,37.3141,37.3755,37.2703,37.3579,4700.0
2015-08-13 13:00:00,42.62,42.65,42.58,42.62,2670.0,37.3492,37.3755,37.3141,37.3492,2670.0
2015-08-13 13:30:00,42.59,42.63,42.53,42.62,1800.0,37.3229,37.3579,37.2703,37.3492,1800.0
2015-08-13 14:00:00,42.58,42.63,42.56,42.62,2100.0,37.3141,37.3579,37.2966,37.3492,2100.0
2015-08-13 14:30:00,42.63,42.69,42.63,42.68,2700.0,37.3579,37.4105,37.3579,37.4018,2700.0
2015-08-13 15:00:00,42.68,42.71,42.6,42.71,5100.0,37.4018,37.428,37.3317,37.428,5100.0
2015-08-13 15:30:00,42.67,42.69,42.47,42.5,8489.0,37.393,37.4105,37.2177,37.244,8489.0
2015-08-14 09:30:00,42.5,42.79,42.5,42.74,2600.0,37.244,37.4982,37.244,37.4543,2600.0
2015-08-14 10:00:00,42.8,42.8,42.65,42.69,700.0,37.5069,37.5069,37.3755,37.4105,700.0
2015-08-14 10:30:00,42.65,42.65,42.5,42.5,3900.0,37.3755,37.3755,37.244,37.244,3900.0
2015-08-14 11:00:00,42.56,42.57,42.49,42.51,1500.0,37.2966,37.3054,37.2353,37.2528,1500.0
2015-08-14 11:30:00,42.5,42.56,42.49,42.56,1810.0,37.244,37.2966,37.2353,37.2966,1810.0
2015-08-14 12:00:00,42.52,42.6,42.49,42.6,2200.0,37.2615,37.3317,37.2353,37.3317,2200.0
2015-08-14 12:30:00,42.61,42.61,42.56,42.59,1300.0,37.3404,37.3404,37.2966,37.3229,1300.0
2015-08-14 13:00:00,42.59,42.69,42.58,42.69,2400.0,37.3229,37.4105,37.3141,37.4105,2400.0
2015-08-14 13:30:00,42.69,42.76,42.68,42.71,3500.0,37.4105,37.4719,37.4018,37.428,3500.0
2015-08-14 14:00:00,42.71,42.78,42.68,42.76,2600.0,37.428,37.4894,37.4018,37.4719,2600.0
2015-08-14 14:30:00,42.75,42.8,42.73,42.75,3078.0,37.4631,37.5069,37.4456,37.4631,3078.0
2015-08-14 15:00:00,42.76,42.86,42.76,42.81,6850.0,37.4719,37.5595,37.4719,37.5157,6850.0
2015-08-14 15:30:00,42.81,42.88,42.79,42.87,12659.0,37.5157,37.577,37.4982,37.5683,12659.0
2015-08-17 09:30:00,42.62,42.8,42.5,42.63,5870.0,37.3492,37.5069,37.244,37.3579,5870.0
2015-08-17 10:00:00,42.53,42.79,42.5,42.63,4380.0,37.2703,37.4982,37.244,37.3579,4380.0
2015-08-17 10:30:00,42.62,42.79,42.54,42.79,4400.0,37.3492,37.4982,37.2791,37.4982,4400.0
2015-08-17 11:00:00,42.81,42.92,42.81,42.9,3685.0,37.5157,37.6121,37.5157,37.5946,3685.0
2015-08-17 11:30:00,42.91,43.02,42.9,43.0,6200.0,37.6033,37.6997,37.5946,37.6822,6200.0
2015-08-17 12:00:00,43.01,43.12,43.01,43.1,3500.0,37.6909,37.7873,37.6909,37.7698,3500.0
2015-08-17 12:30:00,43.11,43.12,43.09,43.12,2374.0,37.7786,37.7873,37.7611,37.7873,2374.0
2015-08-17 13:00:00,43.19,43.25,43.19,43.24,2030.0,37.8487,37.9013,37.8487,37.8925,2030.0
2015-08-17 13:30:00,43.22,43.32,43.2,43.32,2700.0,37.875,37.9626,37.8574,37.9626,2700.0
2015-08-17 14:00:00,43.31,43.34,43.28,43.28,3000.0,37.9538,37.9801,37.9276,37.9276,3000.0
2015-08-17 14:30:00,43.27,43.39,43.27,43.39,4040.0,37.9188,38.024,37.9188,38.024,4040.0
2015-08-17 15:00:00,43.38,43.41,43.35,43.41,5200.0,38.0152,38.0415,37.9889,38.0415,5200.0
2015-08-17 15:30:00,43.42,43.57,43.42,43.5,12956.0,38.0502,38.1817,38.0502,38.1203,12956.0
2015-08-18 09:30:00,43.3,43.36,43.14,43.35,4195.0,37.9451,37.9977,37.8049,37.9889,4195.0
2015-08-18 10:00:00,43.33,43.41,43.24,43.25,2900.0,37.9714,38.0415,37.8925,37.9013,2900.0
2015-08-18 10:30:00,43.2,43.29,43.16,43.26,2000.0,37.8574,37.9363,37.8224,37.91,2000.0
2015-08-18 11:00:00,43.24,43.28,43.18,43.26,2200.0,37.8925,37.9276,37.8399,37.91,2200.0
2015-08-18 11:30:00,43.19,43.28,43.19,43.26,3803.0,37.8487,37.9276,37.8487,37.91,3803.0
2015-08-18 12:00:00,43.26,43.42,43.26,43.42,1100.0,37.91,38.0502,37.91,38.0502,1100.0
2015-08-18 12:30:00,43.45,43.56,43.45,43.54,4033.0,38.0765,38.1729,38.0765,38.1554,4033.0
2015-08-18 13:00:00,43.52,43.53,43.33,43.33,2573.0,38.1379,38.1466,37.9714,37.9714,2573.0
2015-08-18 13:30:00,43.38,43.4,43.36,43.39,2600.0,38.0152,38.0327,37.9977,38.024,2600.0
2015-08-18 14:00:00,43.4,43.6,43.4,43.59,2400.0,38.0327,38.208,38.0327,38.1992,2400.0
2015-08-18 14:30:00,43.61,43.61,43.47,43.55,3210.0,38.2167,38.2167,38.0941,38.1642,3210.0
2015-08-18 15:00:00,43.57,43.59,43.51,43.52,7512.0,38.1817,38.1992,38.1291,38.1379,7512.0
2015-08-18 15:30:00,43.52,43.59,43.51,43.54,19617.0,38.1379,38.1992,38.1291,38.1554,19617.0
2015-08-19 09:30:00,43.33,43.33,43.01,43.13,2200.0,37.9714,37.9714,37.6909,37.7961,2200.0
2015-08-19 10:00:00,43.17,43.32,43.17,43.3,2000.0,37.8312,37.9626,37.8312,37.9451,2000.0
2015-08-19 10:30:00,43.31,43.35,43.15,43.15,3170.0,37.9538,37.9889,37.8136,37.8136,3170.0
2015-08-19 11:00:00,43.18,43.21,43.0,43.04,2500.0,37.8399,37.8662,37.6822,37.7172,2500.0
2015-08-19 11:30:00,42.99,43.2,42.93,42.93,3000.0,37.6734,37.8574,37.6208,37.6208,3000.0
2015-08-19 12:00:00,42.91,43.0,42.88,42.94,1600.0,37.6033,37.6822,37.577,37.6296,1600.0
2015-08-19 12:30:00,42.89,42.94,42.89,42.94,300.0,37.5858,37.6296,37.5858,37.6296,300.0
2015-08-19 13:00:00,42.94,43.11,42.94,43.11,1013.0,37.6296,37.7786,37.6296,37.7786,1013.0
2015-08-19 13:30:00,43.08,43.21,43.07,43.15,3200.0,37.7523,37.8662,37.7435,37.8136,3200.0
2015-08-19 14:00:00,43.16,43.23,43.12,43.12,1875.0,37.8224,37.8837,37.7873,37.7873,1875.0
2015-08-19 14:30:00,43.12,43.15,42.97,43.01,1418.0,37.7873,37.8136,37.6559,37.6909,1418.0
2015-08-19 15:00:00,42.85,42.94,42.85,42.94,3100.0,37.5507,37.6296,37.5507,37.6296,3100.0
2015-08-19 15:30:00,42.91,42.97,42.85,42.85,6115.0,37.6033,37.6559,37.5507,37.5507,6115.0
2015-08-20 09:30:00,42.5,42.56,42.43,42.5,8052.0,37.244,37.2966,37.1827,37.244,8052.0
2015-08-20 10:00:00,42.48,42.53,42.33,42.35,8253.0,37.2265,37.2703,37.095,37.1126,8253.0
2015-08-20 10:30:00,42.4,42.52,42.34,42.48,6100.0,37.1564,37.2615,37.1038,37.2265,6100.0
2015-08-20 11:00:00,42.46,42.51,42.45,42.48,3600.0,37.209,37.2528,37.2002,37.2265,3600.0
2015-08-20 11:30:00,42.49,42.52,42.46,42.52,7600.0,37.2353,37.2615,37.209,37.2615,7600.0
2015-08-20 12:00:00,42.5,42.54,42.49,42.52,3781.0,37.244,37.2791,37.2353,37.2615,3781.0
2015-08-20 12:30:00,42.53,42.53,42.46,42.46,6904.0,37.2703,37.2703,37.209,37.209,6904.0
2015-08-20 13:00:00,42.47,42.53,42.47,42.53,5457.0,37.2177,37.2703,37.2177,37.2703,5457.0
2015-08-20 13:30:00,42.51,42.55,42.48,42.53,3328.0,37.2528,37.2878,37.2265,37.2703,3328.0
2015-08-20 14:00:00,42.55,42.55,42.47,42.51,5900.0,37.2878,37.2878,37.2177,37.2528,5900.0
2015-08-20 14:30:00,42.5,42.5,42.38,42.4,19614.0,37.244,37.244,37.1389,37.1564,19614.0
2015-08-20 15:00:00,42.4,42.51,42.4,42.5,22310.0,37.1564,37.2528,37.1564,37.244,22310.0
2015-08-20 15:30:00,42.51,42.52,42.19,42.21,19727.0,37.2528,37.2615,36.9724,36.9899,19727.0
2015-08-21 09:30:00,41.57,41.95,41.43,41.73,12400.0,36.429,36.762,36.3063,36.5692,12400.0
2015-08-21 10:00:00,41.74,42.01,41.7,41.76,14500.0,36.578,36.8146,36.543,36.5955,14500.0
2015-08-21 10:30:00,41.79,41.82,41.76,41.8,11400.0,36.6218,36.6481,36.5955,36.6306,11400.0
2015-08-21 11:00:00,41.79,41.79,41.45,41.57,7800.0,36.6218,36.6218,36.3239,36.429,7800.0
2015-08-21 11:30:00,41.56,41.62,41.33,41.52,6043.0,36.4203,36.4728,36.2187,36.3852,6043.0
2015-08-21 12:00:00,41.56,41.82,41.52,41.59,6524.0,36.4203,36.6481,36.3852,36.4466,6524.0
2015-08-21 12:30:00,41.58,41.61,41.43,41.5,4879.0,36.4378,36.4641,36.3063,36.3677,4879.0
2015-08-21 13:00:00,41.42,41.58,41.37,41.58,5404.0,36.2976,36.4378,36.2538,36.4378,5404.0
2015-08-21 13:30:00,41.59,41.74,41.58,41.73,5374.0,36.4466,36.578,36.4378,36.5692,5374.0
2015-08-21 14:00:00,41.82,41.82,41.72,41.73,6700.0,36.6481,36.6481,36.5605,36.5692,6700.0
2015-08-21 14:30:00,41.75,41.79,41.33,41.41,10304.0,36.5868,36.6218,36.2187,36.2888,10304.0
2015-08-21 15:00:00,41.35,41.42,41.07,41.17,22067.0,36.2362,36.2976,35.9909,36.0785,22067.0
2015-08-21 15:30:00,41.14,41.16,40.89,40.99,38028.0,36.0522,36.0697,35.8331,35.9208,38028.0
2015-08-24 09:30:00,38.65,39.27,37.83,39.25,13430.0,33.8701,34.4135,33.1516,34.3959,13430.0
2015-08-24 10:00:00,38.93,39.57,38.93,39.52,19930.0,34.1155,34.6764,34.1155,34.6326,19930.0
2015-08-24 10:30:00,39.51,39.98,39.49,39.98,13011.0,34.6238,35.0357,34.6063,35.0357,13011.0
2015-08-24 11:00:00,40.0,40.0,39.44,39.46,11000.0,35.0532,35.0532,34.5624,34.58,11000.0
2015-08-24 11:30:00,39.44,40.15,39.42,40.1,5000.0,34.5624,35.1846,34.5449,35.1408,5000.0
2015-08-24 12:00:00,40.0,40.12,39.83,40.1,3800.0,35.0532,35.1584,34.9042,35.1408,3800.0
2015-08-24 12:30:00,40.06,40.2,39.95,40.12,4542.0,35.1058,35.2285,35.0094,35.1584,4542.0
2015-08-24 13:00:00,40.14,40.22,39.87,39.88,7629.0,35.1759,35.246,34.9393,34.948,7629.0
2015-08-24 13:30:00,39.84,39.87,39.63,39.65,6563.0,34.913,34.9393,34.729,34.7465,6563.0
2015-08-24 14:00:00,39.66,39.88,39.66,39.7,10472.0,34.7552,34.948,34.7552,34.7903,10472.0
2015-08-24 14:30:00,39.72,39.82,39.45,39.45,10016.0,34.8078,34.8955,34.5712,34.5712,10016.0
2015-08-24 15:00:00,39.39,39.52,39.08,39.14,12863.0,34.5186,34.6326,34.247,34.2996,12863.0
2015-08-24 15:30:00,39.14,39.72,39.02,39.5,22323.0,34.2996,34.8078,34.1944,34.615,22323.0
2015-08-25 09:30:00,40.31,40.31,39.57,39.69,7518.0,35.3249,35.3249,34.6764,34.7815,7518.0
2015-08-25 10:00:00,39.68,40.02,39.53,39.75,16531.0,34.7728,35.0707,34.6413,34.8341,16531.0
2015-08-25 10:30:00,39.73,39.97,39.64,39.84,15254.0,34.8166,35.0269,34.7377,34.913,15254.0
2015-08-25 11:00:00,39.87,40.19,39.77,40.05,16774.0,34.9393,35.2197,34.8516,35.097,16774.0
2015-08-25 11:30:00,39.99,39.99,39.79,39.89,4697.0,35.0444,35.0444,34.8692,34.9568,4697.0
2015-08-25 12:00:00,39.88,40.23,39.88,40.14,12300.0,34.948,35.2548,34.948,35.1759,12300.0
2015-08-25 12:30:00,40.15,40.19,40.02,40.06,10400.0,35.1846,35.2197,35.0707,35.1058,10400.0
2015-08-25 13:00:00,40.05,40.09,39.85,39.85,9429.0,35.097,35.1321,34.9217,34.9217,9429.0
2015-08-25 13:30:00,39.84,40.15,39.81,40.11,12200.0,34.913,35.1846,34.8867,35.1496,12200.0
2015-08-25 14:00:00,40.11,40.11,39.97,40.02,11628.0,35.1496,35.1496,35.0269,35.0707,11628.0
2015-08-25 14:30:00,40.0,40.22,39.98,40.13,17781.0,35.0532,35.246,35.0357,35.1671,17781.0
2015-08-25 15:00:00,40.13,40.14,39.7,39.78,25124.0,35.1671,35.1759,34.7903,34.8604,25124.0
2015-08-25 15:30:00,39.8,39.82,39.39,39.45,63913.0,34.8779,34.8955,34.5186,34.5712,63913.0
2015-08-26 09:30:00,40.21,40.21,39.5,39.55,4000.0,35.2372,35.2372,34.615,34.6588,4000.0
2015-08-26 10:00:00,39.59,39.59,39.21,39.31,14388.0,34.6939,34.6939,34.3609,34.4485,14388.0
2015-08-26 10:30:00,39.35,39.49,38.99,39.17,5875.0,34.4836,34.6063,34.1681,34.3258,5875.0
2015-08-26 11:00:00,39.15,39.17,38.99,39.01,8677.0,34.3083,34.3258,34.1681,34.1856,8677.0
2015-08-26 11:30:00,39.04,39.09,38.94,38.94,5600.0,34.2119,34.2557,34.1243,34.1243,5600.0
2015-08-26 12:00:00,38.96,38.98,38.8,38.82,7594.0,34.1418,34.1593,34.0016,34.0191,7594.0
2015-08-26 12:30:00,38.83,38.89,38.59,38.78,12311.0,34.0279,34.0805,33.8176,33.9841,12311.0
2015-08-26 13:00:00,38.76,38.96,38.74,38.94,9924.0,33.9665,34.1418,33.949,34.1243,9924.0
2015-08-26 13:30:00,38.97,39.41,38.92,39.41,5600.0,34.1506,34.5362,34.1068,34.5362,5600.0
2015-08-26 14:00:00,39.38,39.59,39.18,39.21,3422.0,34.5099,34.6939,34.3346,34.3609,3422.0
2015-08-26 14:30:00,39.19,39.65,39.17,39.55,5200.0,34.3434,34.7465,34.3258,34.6588,5200.0
2015-08-26 15:00:00,39.56,40.04,39.49,39.74,11100.0,34.6676,35.0882,34.6063,34.8253,11100.0
2015-08-26 15:30:00,39.76,40.07,39.7,40.02,18713.0,34.8429,35.1145,34.7903,35.0707,18713.0
2015-08-27 09:30:00,40.34,40.45,40.07,40.13,5700.0,35.3511,35.4475,35.1145,35.1671,5700.0
2015-08-27 10:00:00,40.09,40.09,39.6,39.75,11150.0,35.1321,35.1321,34.7027,34.8341,11150.0
2015-08-27 10:30:00,39.71,40.03,39.58,40.03,5200.0,34.7991,35.0795,34.6851,35.0795,5200.0
2015-08-27 11:00:00,39.99,40.2,39.98,40.17,5647.0,35.0444,35.2285,35.0357,35.2022,5647.0
2015-08-27 11:30:00,40.19,40.27,40.11,40.24,6272.0,35.2197,35.2898,35.1496,35.2635,6272.0
2015-08-27 12:00:00,40.28,40.48,40.28,40.38,3112.0,35.2986,35.4738,35.2986,35.3862,3112.0
2015-08-27 12:30:00,40.39,40.44,40.26,40.27,3325.0,35.395,35.4388,35.281,35.2898,3325.0
2015-08-27 13:00:00,40.26,40.3,40.06,40.2,9095.0,35.281,35.3161,35.1058,35.2285,9095.0
2015-08-27 13:30:00,40.2,40.23,40.09,40.19,3212.0,35.2285,35.2548,35.1321,35.2197,3212.0
2015-08-27 14:00:00,40.21,40.27,39.87,39.87,5300.0,35.2372,35.2898,34.9393,34.9393,5300.0
2015-08-27 14:30:00,39.92,40.02,39.75,39.75,10096.0,34.9831,35.0707,34.8341,34.8341,10096.0
2015-08-27 15:00:00,39.77,40.07,39.63,40.07,15594.0,34.8516,35.1145,34.729,35.1145,15594.0
2015-08-27 15:30:00,40.08,40.22,39.92,40.22,16061.0,35.1233,35.246,34.9831,35.246,16061.0
2015-08-28 09:30:00,40.01,40.17,39.87,40.16,900.0,35.062,35.2022,34.9393,35.1934,900.0
2015-08-28 10:00:00,40.24,40.24,40.13,40.13,400.0,35.2635,35.2635,35.1671,35.1671,400.0
2015-08-28 10:30:00,40.2,40.39,40.2,40.39,1200.0,35.2285,35.395,35.2285,35.395,1200.0
2015-08-28 11:00:00,40.43,40.6,40.43,40.57,1700.0,35.43,35.579,35.43,35.5527,1700.0
2015-08-28 11:30:00,40.63,40.63,40.24,40.32,3300.0,35.6053,35.6053,35.2635,35.3336,3300.0
2015-08-28 12:00:00,40.3,40.57,40.28,40.53,1400.0,35.3161,35.5527,35.2986,35.5176,1400.0
2015-08-28 12:30:00,40.65,40.65,40.57,40.59,900.0,35.6228,35.6228,35.5527,35.5702,900.0
2015-08-28 13:00:00,40.55,40.55,40.36,40.36,6000.0,35.5352,35.5352,35.3687,35.3687,6000.0
2015-08-28 13:30:00,40.35,40.4,40.22,40.4,2400.0,35.3599,35.4037,35.246,35.4037,2400.0
2015-08-28 14:00:00,40.48,40.51,40.4,40.46,2400.0,35.4738,35.5001,35.4037,35.4563,2400.0
2015-08-28 14:30:00,40.49,40.49,40.34,40.37,3008.0,35.4826,35.4826,35.3511,35.3774,3008.0
2015-08-28 15:00:00,40.37,40.37,40.17,40.2,3900.0,35.3774,35.3774,35.2022,35.2285,3900.0
2015-08-28 15:30:00,40.2,40.37,40.1,40.34,5813.0,35.2285,35.3774,35.1408,35.3511,5813.0
2015-08-31 09:30:00,40.18,40.25,40.16,40.16,500.0,35.2109,35.2723,35.1934,35.1934,500.0
2015-08-31 10:00:00,40.07,40.16,40.06,40.16,600.0,35.1145,35.1934,35.1058,35.1934,600.0
2015-08-31 10:30:00,40.12,40.18,40.12,40.16,2100.0,35.1584,35.2109,35.1584,35.1934,2100.0
2015-08-31 11:00:00,40.13,40.17,40.07,40.11,900.0,35.1671,35.2022,35.1145,35.1496,900.0
2015-08-31 11:30:00,40.07,40.18,40.07,40.16,900.0,35.1145,35.2109,35.1145,35.1934,900.0
2015-08-31 12:00:00,40.14,40.31,40.12,40.31,821.0,35.1759,35.3249,35.1584,35.3249,821.0
2015-08-31 12:30:00,40.28,40.33,40.22,40.33,900.0,35.2986,35.3424,35.246,35.3424,900.0
2015-08-31 13:00:00,40.26,40.3,40.17,40.19,1301.0,35.281,35.3161,35.2022,35.2197,1301.0
2015-08-31 13:30:00,40.17,40.21,40.15,40.19,1100.0,35.2022,35.2372,35.1846,35.2197,1100.0
2015-08-31 14:00:00,40.16,40.16,39.97,40.05,1400.0,35.1934,35.1934,35.0269,35.097,1400.0
2015-08-31 14:30:00,40.07,40.19,40.07,40.07,1792.0,35.1145,35.2197,35.1145,35.1145,1792.0
2015-08-31 15:00:00,40.05,40.2,40.05,40.08,3600.0,35.097,35.2285,35.097,35.1233,3600.0
2015-08-31 15:30:00,40.09,40.3,40.09,40.24,6664.0,35.1321,35.3161,35.1321,35.2635,6664.0
2015-09-01 09:30:00,40.15,40.15,39.44,39.96,8986.0,35.1846,35.1846,34.5624,35.0181,8986.0
2015-09-01 10:00:00,39.94,40.0,39.34,39.63,25649.0,35.0006,35.0532,34.4748,34.729,25649.0
2015-09-01 10:30:00,39.59,39.92,39.57,39.57,7500.0,34.6939,34.9831,34.6764,34.6764,7500.0
2015-09-01 11:00:00,39.64,39.88,39.6,39.84,20566.0,34.7377,34.948,34.7027,34.913,20566.0
2015-09-01 11:30:00,39.83,40.04,39.83,39.91,10978.0,34.9042,35.0882,34.9042,34.9743,10978.0
2015-09-01 12:00:00,39.85,39.9,39.71,39.79,3300.0,34.9217,34.9656,34.7991,34.8692,3300.0
2015-09-01 12:30:00,39.75,39.75,39.36,39.36,8627.0,34.8341,34.8341,34.4923,34.4923,8627.0
2015-09-01 13:00:00,39.35,39.45,39.28,39.44,11999.0,34.4836,34.5712,34.4222,34.5624,11999.0
2015-09-01 13:30:00,39.43,39.53,39.41,39.49,6700.0,34.5537,34.6413,34.5362,34.6063,6700.0
2015-09-01 14:00:00,39.5,39.51,39.28,39.3,5400.0,34.615,34.6238,34.4222,34.4398,5400.0
2015-09-01 14:30:00,39.25,39.59,39.25,39.5,12079.0,34.3959,34.6939,34.3959,34.615,12079.0
2015-09-01 15:00:00,39.49,39.53,39.12,39.12,13700.0,34.6063,34.6413,34.282,34.282,13700.0
2015-09-01 15:30:00,39.1,39.5,39.04,39.42,35995.0,34.2645,34.615,34.2119,34.5449,35995.0
2015-09-02 09:30:00,39.72,39.72,39.39,39.43,8099.0,34.8078,34.8078,34.5186,34.5537,8099.0
2015-09-02 10:00:00,39.45,39.75,39.45,39.7,10825.0,34.5712,34.8341,34.5712,34.7903,10825.0
2015-09-02 10:30:00,39.69,39.96,39.64,39.77,15779.0,34.7815,35.0181,34.7377,34.8516,15779.0
2015-09-02 11:00:00,39.82,39.84,39.55,39.64,7569.0,34.8955,34.913,34.6588,34.7377,7569.0
2015-09-02 11:30:00,39.65,39.66,39.39,39.45,5900.0,34.7465,34.7552,34.5186,34.5712,5900.0
2015-09-02 12:00:00,39.44,39.48,39.31,39.42,7112.0,34.5624,34.5975,34.4485,34.5449,7112.0
2015-09-02 12:30:00,39.38,39.59,39.38,39.59,3700.0,34.5099,34.6939,34.5099,34.6939,3700.0
2015-09-02 13:00:00,39.64,39.74,39.53,39.74,3600.0,34.7377,34.8253,34.6413,34.8253,3600.0
2015-09-02 13:30:00,39.75,39.75,39.42,39.47,5701.0,34.8341,34.8341,34.5449,34.5887,5701.0
2015-09-02 14:00:00,39.46,39.64,39.42,39.61,7700.0,34.58,34.7377,34.5449,34.7114,7700.0
2015-09-02 14:30:00,39.62,39.66,39.33,39.39,14501.0,34.7202,34.7552,34.4661,34.5186,14501.0
2015-09-02 15:00:00,39.39,39.56,39.36,39.55,15300.0,34.5186,34.6676,34.4923,34.6588,15300.0
2015-09-02 15:30:00,39.55,39.61,39.44,39.61,30507.0,34.6588,34.7114,34.5624,34.7114,30507.0
2015-09-03 09:30:00,39.58,39.81,39.58,39.77,1490.0,34.6851,34.8867,34.6851,34.8516,1490.0
2015-09-03 10:00:00,39.76,39.86,39.66,39.86,2900.0,34.8429,34.9305,34.7552,34.9305,2900.0
2015-09-03 10:30:00,39.88,40.22,39.84,40.18,1500.0,34.948,35.246,34.913,35.2109,1500.0
2015-09-03 11:00:00,40.2,40.2,39.89,39.9,2700.0,35.2285,35.2285,34.9568,34.9656,2700.0
2015-09-03 11:30:00,39.83,39.85,39.71,39.72,1600.0,34.9042,34.9217,34.7991,34.8078,1600.0
2015-09-03 12:00:00,39.74,39.79,39.74,39.74,1400.0,34.8253,34.8692,34.8253,34.8253,1400.0
2015-09-03 12:30:00,39.67,39.67,39.45,39.45,2100.0,34.764,34.764,34.5712,34.5712,2100.0
2015-09-03 13:00:00,39.48,39.48,39.31,39.44,1300.0,34.5975,34.5975,34.4485,34.5624,1300.0
2015-09-03 13:30:00,39.44,39.44,39.26,39.26,1000.0,34.5624,34.5624,34.4047,34.4047,1000.0
2015-09-03 14:00:00,39.21,39.21,39.0,39.03,3700.0,34.3609,34.3609,34.1769,34.2032,3700.0
2015-09-03 14:30:00,39.11,39.18,39.02,39.07,2049.0,34.2733,34.3346,34.1944,34.2382,2049.0
2015-09-03 15:00:00,39.13,39.22,39.1,39.19,2900.0,34.2908,34.3697,34.2645,34.3434,2900.0
2015-09-03 15:30:00,39.11,39.29,39.03,39.19,3903.0,34.2733,34.431,34.2032,34.3434,3903.0
2015-09-04 09:30:00,38.96,39.08,38.96,39.04,4295.0,34.1418,34.247,34.1418,34.2119,4295.0
2015-09-04 10:00:00,39.01,39.12,39.01,39.07,3200.0,34.1856,34.282,34.1856,34.2382,3200.0
2015-09-04 10:30:00,39.14,39.28,39.12,39.16,2938.0,34.2996,34.4222,34.282,34.3171,2938.0
2015-09-04 11:00:00,39.21,39.21,39.0,39.04,3400.0,34.3609,34.3609,34.1769,34.2119,3400.0
2015-09-04 11:30:00,39.03,39.17,39.0,39.08,3700.0,34.2032,34.3258,34.1769,34.247,3700.0
2015-09-04 12:00:00,39.08,39.09,39.0,39.02,2700.0,34.247,34.2557,34.1769,34.1944,2700.0
2015-09-04 12:30:00,39.0,39.04,38.96,38.98,2677.0,34.1769,34.2119,34.1418,34.1593,2677.0
2015-09-04 13:00:00,38.98,39.02,38.96,39.02,7400.0,34.1593,34.1944,34.1418,34.1944,7400.0
2015-09-04 13:30:00,39.0,39.02,39.0,39.02,900.0,34.1769,34.1944,34.1769,34.1944,900.0
2015-09-04 14:00:00,39.01,39.1,39.0,39.03,6542.0,34.1856,34.2645,34.1769,34.2032,6542.0
2015-09-04 14:30:00,39.03,39.14,39.03,39.12,2264.0,34.2032,34.2996,34.2032,34.282,2264.0
2015-09-04 15:00:00,39.11,39.16,39.1,39.14,3612.0,34.2733,34.3171,34.2645,34.2996,3612.0
2015-09-04 15:30:00,39.13,39.32,39.13,39.23,9628.0,34.2908,34.4573,34.2908,34.3784,9628.0
2015-09-08 09:30:00,39.87,39.91,39.78,39.78,2100.0,34.9393,34.9743,34.8604,34.8604,2100.0
2015-09-08 10:00:00,39.78,39.78,39.45,39.57,3600.0,34.8604,34.8604,34.5712,34.6764,3600.0
2015-09-08 10:30:00,39.56,39.56,39.43,39.51,2460.0,34.6676,34.6676,34.5537,34.6238,2460.0
2015-09-08 11:00:00,39.49,39.63,39.42,39.63,1700.0,34.6063,34.729,34.5449,34.729,1700.0
2015-09-08 11:30:00,39.68,39.69,39.55,39.55,1100.0,34.7728,34.7815,34.6588,34.6588,1100.0
2015-09-08 12:00:00,39.56,39.8,39.56,39.77,1400.0,34.6676,34.8779,34.6676,34.8516,1400.0
2015-09-08 12:30:00,39.77,39.77,39.61,39.65,3230.0,34.8516,34.8516,34.7114,34.7465,3230.0
2015-09-08 13:00:00,39.62,39.65,39.61,39.65,1400.0,34.7202,34.7465,34.7114,34.7465,1400.0
2015-09-08 13:30:00,39.67,39.84,39.65,39.83,1500.0,34.764,34.913,34.7465,34.9042,1500.0
2015-09-08 14:00:00,39.85,39.92,39.83,39.92,3000.0,34.9217,34.9831,34.9042,34.9831,3000.0
2015-09-08 14:30:00,39.96,40.13,39.96,40.04,3200.0,35.0181,35.1671,35.0181,35.0882,3200.0
2015-09-08 15:00:00,40.07,40.07,39.98,40.06,4110.0,35.1145,35.1145,35.0357,35.1058,4110.0
2015-09-08 15:30:00,40.06,40.14,40.02,40.09,9025.0,35.1058,35.1759,35.0707,35.1321,9025.0
2015-09-09 09:30:00,40.36,40.57,40.36,40.47,800.0,35.3687,35.5527,35.3687,35.4651,800.0
2015-09-09 10:00:00,40.45,40.45,40.16,40.24,1591.0,35.4475,35.4475,35.1934,35.2635,1591.0
2015-09-09 10:30:00,40.27,40.27,40.02,40.04,2900.0,35.2898,35.2898,35.0707,35.0882,2900.0
2015-09-09 11:00:00,40.04,40.07,39.76,39.76,4800.0,35.0882,35.1145,34.8429,34.8429,4800.0
2015-09-09 11:30:00,39.83,39.95,39.83,39.91,2100.0,34.9042,35.0094,34.9042,34.9743,2100.0
2015-09-09 12:00:00,39.93,40.06,39.93,40.0,3400.0,34.9919,35.1058,34.9919,35.0532,3400.0
2015-09-09 12:30:00,40.04,40.06,39.99,40.02,2500.0,35.0882,35.1058,35.0444,35.0707,2500.0
2015-09-09 13:00:00,40.05,40.08,39.96,39.96,900.0,35.097,35.1233,35.0181,35.0181,900.0
2015-09-09 13:30:00,39.95,39.95,39.76,39.76,1000.0,35.0094,35.0094,34.8429,34.8429,1000.0
2015-09-09 14:00:00,39.75,39.83,39.75,39.77,1300.0,34.8341,34.9042,34.8341,34.8516,1300.0
2015-09-09 14:30:00,39.69,39.82,39.69,39.81,1500.0,34.7815,34.8955,34.7815,34.8867,1500.0
2015-09-09 15:00:00,39.83,39.93,39.82,39.89,1800.0,34.9042,34.9919,34.8955,34.9568,1800.0
2015-09-09 15:30:00,39.81,39.81,39.49,39.53,6125.0,34.8867,34.8867,34.6063,34.6413,6125.0
2015-09-10 09:30:00,39.46,39.9,39.44,39.63,2900.0,34.58,34.9656,34.5624,34.729,2900.0
2015-09-10 10:00:00,39.55,39.66,39.39,39.65,3129.0,34.6588,34.7552,34.5186,34.7465,3129.0
2015-09-10 10:30:00,39.74,40.09,39.72,39.95,4144.0,34.8253,35.1321,34.8078,35.0094,4144.0
2015-09-10 11:00:00,39.94,39.94,39.58,39.61,2100.0,35.0006,35.0006,34.6851,34.7114,2100.0
2015-09-10 11:30:00,39.8,39.8,39.77,39.77,200.0,34.8779,34.8779,34.8516,34.8516,200.0
2015-09-10 12:00:00,39.82,39.82,39.78,39.78,300.0,34.8955,34.8955,34.8604,34.8604,300.0
2015-09-10 12:30:00,39.8,39.85,39.79,39.8,1300.0,34.8779,34.9217,34.8692,34.8779,1300.0
2015-09-10 13:00:00,39.77,39.87,39.76,39.87,2300.0,34.8516,34.9393,34.8429,34.9393,2300.0
2015-09-10 13:30:00,39.9,40.05,39.9,39.92,3200.0,34.9656,35.097,34.9656,34.9831,3200.0
2015-09-10 14:00:00,39.93,39.95,39.81,39.84,2000.0,34.9919,35.0094,34.8867,34.913,2000.0
2015-09-10 14:30:00,39.85,39.88,39.81,39.82,1898.0,34.9217,34.948,34.8867,34.8955,1898.0
2015-09-10 15:00:00,39.83,39.86,39.79,39.83,4124.0,34.9042,34.9305,34.8692,34.9042,4124.0
2015-09-10 15:30:00,39.82,39.82,39.66,39.71,7800.0,34.8955,34.8955,34.7552,34.7991,7800.0
2015-09-11 09:30:00,39.58,39.8,39.26,39.67,4500.0,34.6851,34.8779,34.4047,34.764,4500.0
2015-09-11 10:00:00,39.62,39.62,39.29,39.31,3308.0,34.7202,34.7202,34.431,34.4485,3308.0
2015-09-11 10:30:00,39.3,39.38,39.25,39.37,1500.0,34.4398,34.5099,34.3959,34.5011,1500.0
2015-09-11 11:00:00,39.35,39.39,39.26,39.37,5300.0,34.4836,34.5186,34.4047,34.5011,5300.0
2015-09-11 11:30:00,39.37,39.39,39.32,39.37,5100.0,34.5011,34.5186,34.4573,34.5011,5100.0
2015-09-11 12:00:00,39.69,39.69,39.66,39.66,300.0,34.7815,34.7815,34.7552,34.7552,300.0
2015-09-11 12:30:00,39.68,39.73,39.62,39.72,1000.0,34.7728,34.8166,34.7202,34.8078,1000.0
2015-09-11 13:00:00,39.71,39.71,39.57,39.57,6145.0,34.7991,34.7991,34.6764,34.6764,6145.0
2015-09-11 13:30:00,39.57,39.57,39.46,39.53,2479.0,34.6764,34.6764,34.58,34.6413,2479.0
2015-09-11 14:00:00,39.5,39.52,39.42,39.5,1800.0,34.615,34.6326,34.5449,34.615,1800.0
2015-09-11 14:30:00,39.57,39.61,39.55,39.56,1200.0,34.6764,34.7114,34.6588,34.6676,1200.0
2015-09-11 15:00:00,39.6,39.71,39.59,39.65,2400.0,34.7027,34.7991,34.6939,34.7465,2400.0
2015-09-11 15:30:00,39.63,39.76,39.58,39.76,6205.0,34.729,34.8429,34.6851,34.8429,6205.0
2015-09-14 09:30:00,39.89,39.89,39.63,39.73,2500.0,34.9568,34.9568,34.729,34.8166,2500.0
2015-09-14 10:00:00,39.74,39.93,39.74,39.93,600.0,34.8253,34.9919,34.8253,34.9919,600.0
2015-09-14 10:30:00,39.94,40.13,39.94,40.13,1700.0,35.0006,35.1671,35.0006,35.1671,1700.0
2015-09-14 11:00:00,40.14,40.21,40.0,40.08,2070.0,35.1759,35.2372,35.0532,35.1233,2070.0
2015-09-14 11:30:00,39.99,39.99,39.9,39.95,5464.0,35.0444,35.0444,34.9656,35.0094,5464.0
2015-09-14 12:00:00,39.97,39.97,39.91,39.96,700.0,35.0269,35.0269,34.9743,35.0181,700.0
2015-09-14 12:30:00,39.96,39.96,39.86,39.89,600.0,35.0181,35.0181,34.9305,34.9568,600.0
2015-09-14 13:00:00,39.86,39.86,39.75,39.75,400.0,34.9305,34.9305,34.8341,34.8341,400.0
2015-09-14 13:30:00,39.75,39.83,39.75,39.83,400.0,34.8341,34.9042,34.8341,34.9042,400.0
2015-09-14 14:00:00,39.84,39.96,39.77,39.93,900.0,34.913,35.0181,34.8516,34.9919,900.0
2015-09-14 14:30:00,39.94,40.09,39.94,40.07,1062.0,35.0006,35.1321,35.0006,35.1145,1062.0
2015-09-14 15:00:00,40.04,40.06,39.98,39.99,2444.0,35.0882,35.1058,35.0357,35.0444,2444.0
2015-09-14 15:30:00,39.99,39.99,39.89,39.97,3700.0,35.0444,35.0444,34.9568,35.0269,3700.0
2015-09-15 09:30:00,40.07,40.3,40.07,40.3,1198.0,35.1145,35.3161,35.1145,35.3161,1198.0
2015-09-15 10:00:00,40.26,40.52,40.15,40.52,3300.0,35.281,35.5089,35.1846,35.5089,3300.0
2015-09-15 10:30:00,40.36,40.55,40.36,40.55,900.0,35.3687,35.5352,35.3687,35.5352,900.0
2015-09-15 11:00:00,40.5,40.53,40.5,40.52,500.0,35.4914,35.5176,35.4914,35.5089,500.0
2015-09-15 11:30:00,40.57,40.57,40.49,40.49,800.0,35.5527,35.5527,35.4826,35.4826,800.0
2015-09-15 12:00:00,40.48,40.59,40.48,40.59,400.0,35.4738,35.5702,35.4738,35.5702,400.0
2015-09-15 12:30:00,40.6,40.61,40.56,40.56,1625.0,35.579,35.5878,35.5439,35.5439,1625.0
2015-09-15 13:00:00,40.46,40.49,40.25,40.4,2900.0,35.4563,35.4826,35.2723,35.4037,2900.0
2015-09-15 13:30:00,40.47,40.5,40.33,40.36,1600.0,35.4651,35.4914,35.3424,35.3687,1600.0
2015-09-15 14:00:00,40.38,40.47,40.34,40.47,1872.0,35.3862,35.4651,35.3511,35.4651,1872.0
2015-09-15 14:30:00,40.5,40.51,40.4,40.41,3600.0,35.4914,35.5001,35.4037,35.4125,3600.0
2015-09-15 15:00:00,40.47,40.5,40.45,40.47,2082.0,35.4651,35.4914,35.4475,35.4651,2082.0
2015-09-15 15:30:00,40.49,40.5,40.39,40.42,6500.0,35.4826,35.4914,35.395,35.4213,6500.0
2015-09-16 09:30:00,40.76,40.76,40.34,40.41,2900.0,35.7192,35.7192,35.3511,35.4125,2900.0
2015-09-16 10:00:00,40.37,40.46,40.26,40.26,1900.0,35.3774,35.4563,35.281,35.281,1900.0
2015-09-16 10:30:00,40.25,40.36,40.25,40.36,1800.0,35.2723,35.3687,35.2723,35.3687,1800.0
2015-09-16 11:00:00,40.38,40.56,40.38,40.5,3400.0,35.3862,35.5439,35.3862,35.4914,3400.0
2015-09-16 11:30:00,40.51,40.61,40.5,40.61,1800.0,35.5001,35.5878,35.4914,35.5878,1800.0
2015-09-16 12:00:00,40.65,40.74,40.64,40.72,2300.0,35.6228,35.7017,35.614,35.6842,2300.0
2015-09-16 12:30:00,40.69,40.7,40.56,40.63,6700.0,35.6579,35.6666,35.5439,35.6053,6700.0
2015-09-16 13:00:00,40.7,40.82,40.7,40.8,1300.0,35.6666,35.7718,35.6666,35.7543,1300.0
2015-09-16 13:30:00,40.75,40.78,40.49,40.78,2900.0,35.7104,35.7367,35.4826,35.7367,2900.0
2015-09-16 14:00:00,40.74,40.81,40.72,40.72,1800.0,35.7017,35.763,35.6842,35.6842,1800.0
2015-09-16 14:30:00,40.72,40.81,40.69,40.8,3500.0,35.6842,35.763,35.6579,35.7543,3500.0
2015-09-16 15:00:00,40.81,40.95,40.78,40.94,5500.0,35.763,35.8857,35.7367,35.8769,5500.0
2015-09-16 15:30:00,40.93,41.0,40.82,40.86,7500.0,35.8682,35.9295,35.7718,35.8068,7500.0
2015-09-17 09:30:00,41.07,41.17,40.97,41.12,1611.0,35.9909,36.0785,35.9032,36.0347,1611.0
2015-09-17 10:00:00,41.09,41.19,41.09,41.16,1100.0,36.0084,36.096,36.0084,36.0697,1100.0
2015-09-17 10:30:00,41.14,41.16,41.1,41.16,800.0,36.0522,36.0697,36.0172,36.0697,800.0
2015-09-17 11:00:00,41.15,41.15,41.08,41.1,1200.0,36.061,36.061,35.9996,36.0172,1200.0
2015-09-17 11:30:00,41.06,41.07,41.05,41.06,1200.0,35.9821,35.9909,35.9733,35.9821,1200.0
2015-09-17 12:00:00,41.06,41.07,41.0,41.0,1000.0,35.9821,35.9909,35.9295,35.9295,1000.0
2015-09-17 12:30:00,41.01,41.01,40.96,41.0,1100.0,35.9383,35.9383,35.8945,35.9295,1100.0
2015-09-17 13:00:00,41.03,41.24,41.02,41.19,1300.0,35.9558,36.1398,35.9471,36.096,1300.0
2015-09-17 13:30:00,41.1,41.28,41.04,41.04,3100.0,36.0172,36.1749,35.9646,35.9646,3100.0
2015-09-17 14:00:00,40.93,40.93,40.31,40.48,6296.0,35.8682,35.8682,35.3249,35.4738,6296.0
2015-09-17 14:30:00,40.46,40.46,40.22,40.4,7920.0,35.4563,35.4563,35.246,35.4037,7920.0
2015-09-17 15:00:00,40.45,40.53,39.53,39.68,7040.0,35.4475,35.5176,34.6413,34.7728,7040.0
2015-09-17 15:30:00,39.7,40.03,39.7,39.85,8061.0,34.7903,35.0795,34.7903,34.9217,8061.0
2015-09-18 09:30:00,39.29,39.38,39.08,39.31,3873.0,34.431,34.5099,34.247,34.4485,3873.0
2015-09-18 10:00:00,39.29,39.46,39.19,39.45,2600.0,34.431,34.58,34.3434,34.5712,2600.0
2015-09-18 10:30:00,39.36,39.36,38.97,39.15,2500.0,34.4923,34.4923,34.1506,34.3083,2500.0
2015-09-18 11:00:00,39.19,39.2,39.03,39.12,2300.0,34.3434,34.3521,34.2032,34.282,2300.0
2015-09-18 11:30:00,39.08,39.37,39.08,39.33,1300.0,34.247,34.5011,34.247,34.4661,1300.0
2015-09-18 12:00:00,39.08,39.1,39.08,39.08,800.0,34.247,34.2645,34.247,34.247,800.0
2015-09-18 12:30:00,39.08,39.09,39.0,39.02,4800.0,34.247,34.2557,34.1769,34.1944,4800.0
2015-09-18 13:00:00,39.0,39.03,38.86,38.88,5500.0,34.1769,34.2032,34.0542,34.0717,5500.0
2015-09-18 13:30:00,38.88,38.98,38.88,38.93,4100.0,34.0717,34.1593,34.0717,34.1155,4100.0
2015-09-18 14:00:00,38.91,39.11,38.87,39.02,10783.0,34.098,34.2733,34.0629,34.1944,10783.0
2015-09-18 14:30:00,39.02,39.1,38.99,39.01,4177.0,34.1944,34.2645,34.1681,34.1856,4177.0
2015-09-18 15:00:00,39.02,39.04,38.94,39.03,12558.0,34.1944,34.2119,34.1243,34.2032,12558.0
2015-09-18 15:30:00,39.02,39.05,38.9,39.0,18900.0,34.1944,34.2207,34.0892,34.1769,18900.0
2015-09-21 09:30:00,39.33,39.75,39.18,39.61,3802.0,34.4661,34.8341,34.3346,34.7114,3802.0
2015-09-21 10:00:00,39.64,39.92,39.64,39.92,2000.0,34.7377,34.9831,34.7377,34.9831,2000.0
2015-09-21 10:30:00,39.94,39.95,39.9,39.9,600.0,35.0006,35.0094,34.9656,34.9656,600.0
2015-09-21 11:00:00,39.76,39.88,39.7,39.88,2400.0,34.8429,34.948,34.7903,34.948,2400.0
2015-09-21 11:30:00,39.88,39.88,39.65,39.81,5000.0,34.948,34.948,34.7465,34.8867,5000.0
2015-09-21 12:00:00,39.81,39.82,39.68,39.74,5308.0,34.8867,34.8955,34.7728,34.8253,5308.0
2015-09-21 12:30:00,39.72,39.76,39.66,39.76,1900.0,34.8078,34.8429,34.7552,34.8429,1900.0
2015-09-21 13:00:00,39.8,39.97,39.8,39.97,1600.0,34.8779,35.0269,34.8779,35.0269,1600.0
2015-09-21 13:30:00,39.93,40.09,39.91,40.05,3700.0,34.9919,35.1321,34.9743,35.097,3700.0
2015-09-21 14:00:00,39.99,40.17,39.86,39.95,27705.0,35.0444,35.2022,34.9305,35.0094,27705.0
2015-09-21 14:30:00,39.93,39.97,39.75,39.9,4600.0,34.9919,35.0269,34.8341,34.9656,4600.0
2015-09-21 15:00:00,39.9,40.2,39.89,40.12,5910.0,34.9656,35.2285,34.9568,35.1584,5910.0
2015-09-21 15:30:00,40.14,40.2,40.09,40.16,17754.0,35.1759,35.2285,35.1321,35.1934,17754.0
2015-09-22 09:30:00,39.57,39.79,39.43,39.79,3000.0,34.6764,34.8692,34.5537,34.8692,3000.0
2015-09-22 10:00:00,39.76,39.81,39.53,39.57,3002.0,34.8429,34.8867,34.6413,34.6764,3002.0
2015-09-22 10:30:00,39.55,39.63,39.53,39.58,2184.0,34.6588,34.729,34.6413,34.6851,2184.0
2015-09-22 11:00:00,39.58,39.59,39.48,39.5,5975.0,34.6851,34.6939,34.5975,34.615,5975.0
2015-09-22 11:30:00,39.46,39.5,39.35,39.43,3400.0,34.58,34.615,34.4836,34.5537,3400.0
2015-09-22 12:00:00,39.31,39.54,39.31,39.39,5130.0,34.4485,34.6501,34.4485,34.5186,5130.0
2015-09-22 12:30:00,39.39,39.39,39.32,39.35,4700.0,34.5186,34.5186,34.4573,34.4836,4700.0
2015-09-22 13:00:00,39.35,43.45,39.35,41.76,358376.0,34.4836,38.0765,34.4836,36.5955,358376.0
2015-09-22 13:30:00,41.8,42.31,41.65,41.86,24691.0,36.6306,37.0775,36.4991,36.6832,24691.0
2015-09-22 14:00:00,41.79,41.94,40.79,40.97,37013.0,36.6218,36.7533,35.7455,35.9032,37013.0
2015-09-22 14:30:00,40.95,40.95,40.33,40.77,29265.0,35.8857,35.8857,35.3424,35.728,29265.0
2015-09-22 15:00:00,40.76,40.9,40.26,40.41,27601.0,35.7192,35.8419,35.281,35.4125,27601.0
2015-09-22 15:30:00,40.41,41.03,40.41,41.03,27995.0,35.4125,35.9558,35.4125,35.9558,27995.0
2015-09-23 09:30:00,40.91,41.56,40.88,41.46,23355.0,35.8507,36.4203,35.8244,36.3326,23355.0
2015-09-23 10:00:00,41.49,41.87,41.37,41.74,11821.0,36.3589,36.6919,36.2538,36.578,11821.0
2015-09-23 10:30:00,41.72,41.75,41.51,41.75,11300.0,36.5605,36.5868,36.3765,36.5868,11300.0
2015-09-23 11:00:00,41.66,41.74,41.4,41.45,5800.0,36.5079,36.578,36.2801,36.3239,5800.0
2015-09-23 11:30:00,41.45,41.6,41.41,41.57,4924.0,36.3239,36.4553,36.2888,36.429,4924.0
2015-09-23 12:00:00,41.57,41.89,41.54,41.89,5900.0,36.429,36.7095,36.4027,36.7095,5900.0
2015-09-23 12:30:00,41.85,41.94,41.85,41.91,5700.0,36.6744,36.7533,36.6744,36.727,5700.0
2015-09-23 13:00:00,41.9,41.99,41.87,41.89,5700.0,36.7182,36.7971,36.6919,36.7095,5700.0
2015-09-23 13:30:00,41.9,42.12,41.89,42.07,12462.0,36.7182,36.911,36.7095,36.8672,12462.0
2015-09-23 14:00:00,42.04,42.16,41.97,41.97,19108.0,36.8409,36.9461,36.7796,36.7796,19108.0
2015-09-23 14:30:00,41.95,41.99,41.64,41.76,10563.0,36.762,36.7971,36.4904,36.5955,10563.0
2015-09-23 15:00:00,41.75,41.78,41.49,41.51,15708.0,36.5868,36.6131,36.3589,36.3765,15708.0
2015-09-23 15:30:00,41.59,41.6,41.49,41.57,14122.0,36.4466,36.4553,36.3589,36.429,14122.0
2015-09-24 09:30:00,41.26,41.26,40.85,40.85,4671.0,36.1574,36.1574,35.7981,35.7981,4671.0
2015-09-24 10:00:00,41.03,41.1,40.86,40.88,7100.0,35.9558,36.0172,35.8068,35.8244,7100.0
2015-09-24 10:30:00,40.81,41.0,40.81,40.92,9118.0,35.763,35.9295,35.763,35.8594,9118.0
2015-09-24 11:00:00,40.89,40.89,40.68,40.83,7700.0,35.8331,35.8331,35.6491,35.7805,7700.0
2015-09-24 11:30:00,40.8,40.93,40.75,40.8,7200.0,35.7543,35.8682,35.7104,35.7543,7200.0
2015-09-24 12:00:00,40.79,40.8,40.64,40.64,5710.0,35.7455,35.7543,35.614,35.614,5710.0
2015-09-24 12:30:00,40.63,40.8,40.63,40.71,7028.0,35.6053,35.7543,35.6053,35.6754,7028.0
2015-09-24 13:00:00,40.7,40.73,40.6,40.62,5018.0,35.6666,35.6929,35.579,35.5965,5018.0
2015-09-24 13:30:00,40.62,40.63,40.55,40.56,11486.0,35.5965,35.6053,35.5352,35.5439,11486.0
2015-09-24 14:00:00,40.55,40.61,40.53,40.59,10150.0,35.5352,35.5878,35.5176,35.5702,10150.0
2015-09-24 14:30:00,40.58,40.79,40.52,40.68,7612.0,35.5615,35.7455,35.5089,35.6491,7612.0
2015-09-24 15:00:00,40.71,40.71,40.52,40.65,8074.0,35.6754,35.6754,35.5089,35.6228,8074.0
2015-09-24 15:30:00,40.63,40.65,40.53,40.65,15122.0,35.6053,35.6228,35.5176,35.6228,15122.0
2015-09-25 09:30:00,41.4,41.42,40.97,41.2,17254.0,36.2801,36.2976,35.9032,36.1048,17254.0
2015-09-25 10:00:00,41.11,41.11,40.71,40.79,12478.0,36.0259,36.0259,35.6754,35.7455,12478.0
2015-09-25 10:30:00,40.76,40.81,40.69,40.74,13453.0,35.7192,35.763,35.6579,35.7017,13453.0
2015-09-25 11:00:00,40.74,40.88,40.7,40.87,7700.0,35.7017,35.8244,35.6666,35.8156,7700.0
2015-09-25 11:30:00,40.9,40.9,40.76,40.85,7897.0,35.8419,35.8419,35.7192,35.7981,7897.0
2015-09-25 12:00:00,40.85,40.94,40.8,40.87,5546.0,35.7981,35.8769,35.7543,35.8156,5546.0
2015-09-25 12:30:00,40.88,40.99,40.88,40.93,6200.0,35.8244,35.9208,35.8244,35.8682,6200.0
2015-09-25 13:00:00,40.94,41.03,40.94,41.01,5000.0,35.8769,35.9558,35.8769,35.9383,5000.0
2015-09-25 13:30:00,41.02,41.17,40.99,41.17,8800.0,35.9471,36.0785,35.9208,36.0785,8800.0
2015-09-25 14:00:00,41.16,41.28,41.06,41.07,5920.0,36.0697,36.1749,35.9821,35.9909,5920.0
2015-09-25 14:30:00,41.07,41.12,40.94,41.08,8768.0,35.9909,36.0347,35.8769,35.9996,8768.0
2015-09-25 15:00:00,41.08,41.13,40.94,41.13,7600.0,35.9996,36.0434,35.8769,36.0434,7600.0
2015-09-25 15:30:00,41.11,41.22,41.07,41.12,22129.0,36.0259,36.1223,35.9909,36.0347,22129.0
2015-09-28 09:30:00,40.52,40.52,39.8,39.97,7708.0,35.5089,35.5089,34.8779,35.0269,7708.0
2015-09-28 10:00:00,39.89,40.1,39.87,39.9,6200.0,34.9568,35.1408,34.9393,34.9656,6200.0
2015-09-28 10:30:00,39.93,39.95,39.69,39.85,8473.0,34.9919,35.0094,34.7815,34.9217,8473.0
2015-09-28 11:00:00,39.83,39.95,39.74,39.85,7702.0,34.9042,35.0094,34.8253,34.9217,7702.0
2015-09-28 11:30:00,39.85,39.88,39.7,39.74,5029.0,34.9217,34.948,34.7903,34.8253,5029.0
2015-09-28 12:00:00,39.75,39.75,39.4,39.52,2025.0,34.8341,34.8341,34.5274,34.6326,2025.0
2015-09-28 12:30:00,39.44,39.52,39.34,39.41,5299.0,34.5624,34.6326,34.4748,34.5362,5299.0
2015-09-28 13:00:00,39.42,39.68,39.39,39.4,7725.0,34.5449,34.7728,34.5186,34.5274,7725.0
2015-09-28 13:30:00,39.39,39.4,38.89,38.89,7946.0,34.5186,34.5274,34.0805,34.0805,7946.0
2015-09-28 14:00:00,38.92,39.01,38.86,38.9,6000.0,34.1068,34.1856,34.0542,34.0892,6000.0
2015-09-28 14:30:00,38.91,39.02,38.88,38.98,4544.0,34.098,34.1944,34.0717,34.1593,4544.0
2015-09-28 15:00:00,39.04,39.05,38.92,38.99,9600.0,34.2119,34.2207,34.1068,34.1681,9600.0
2015-09-28 15:30:00,38.98,39.04,38.92,38.98,18331.0,34.1593,34.2119,34.1068,34.1593,18331.0
2015-09-29 09:30:00,38.94,38.94,38.53,38.56,1200.0,34.1243,34.1243,33.765,33.7913,1200.0
2015-09-29 10:00:00,38.62,38.83,38.43,38.82,5187.0,33.8439,34.0279,33.6774,34.0191,5187.0
2015-09-29 10:30:00,38.79,38.99,38.79,38.81,6453.0,33.9928,34.1681,33.9928,34.0104,6453.0
2015-09-29 11:00:00,38.84,38.93,38.82,38.93,5700.0,34.0367,34.1155,34.0191,34.1155,5700.0
2015-09-29 11:30:00,38.97,39.09,38.96,39.01,2833.0,34.1506,34.2557,34.1418,34.1856,2833.0
2015-09-29 12:00:00,38.95,38.95,38.84,38.87,2519.0,34.133,34.133,34.0367,34.0629,2519.0
2015-09-29 12:30:00,38.88,38.98,38.86,38.86,2840.0,34.0717,34.1593,34.0542,34.0542,2840.0
2015-09-29 13:00:00,38.85,38.98,38.82,38.95,2200.0,34.0454,34.1593,34.0191,34.133,2200.0
2015-09-29 13:30:00,38.97,39.09,38.96,38.96,6154.0,34.1506,34.2557,34.1418,34.1418,6154.0
2015-09-29 14:00:00,38.95,38.98,38.85,38.98,2700.0,34.133,34.1593,34.0454,34.1593,2700.0
2015-09-29 14:30:00,39.0,39.04,38.79,38.9,2848.0,34.1769,34.2119,33.9928,34.0892,2848.0
2015-09-29 15:00:00,38.89,38.93,38.85,38.9,5562.0,34.0805,34.1155,34.0454,34.0892,5562.0
2015-09-29 15:30:00,38.9,39.52,38.9,39.39,22364.0,34.0892,34.6326,34.0892,34.5186,22364.0
2015-09-30 09:30:00,39.93,40.04,39.5,39.5,4230.0,34.9919,35.0882,34.615,34.615,4230.0
2015-09-30 10:00:00,39.43,39.85,39.36,39.85,4927.0,34.5537,34.9217,34.4923,34.9217,4927.0
2015-09-30 10:30:00,39.85,39.87,39.69,39.78,6800.0,34.9217,34.9393,34.7815,34.8604,6800.0
2015-09-30 11:00:00,39.77,40.0,39.75,39.99,4200.0,34.8516,35.0532,34.8341,35.0444,4200.0
2015-09-30 11:30:00,39.95,39.95,39.43,39.43,4190.0,35.0094,35.0094,34.5537,34.5537,4190.0
2015-09-30 12:00:00,39.39,39.53,39.23,39.52,2300.0,34.5186,34.6413,34.3784,34.6326,2300.0
2015-09-30 12:30:00,39.48,39.48,39.33,39.38,3000.0,34.5975,34.5975,34.4661,34.5099,3000.0
2015-09-30 13:00:00,39.42,39.49,39.42,39.46,3000.0,34.5449,34.6063,34.5449,34.58,3000.0
2015-09-30 13:30:00,39.48,39.77,39.48,39.75,3600.0,34.5975,34.8516,34.5975,34.8341,3600.0
2015-09-30 14:00:00,39.76,39.82,39.7,39.71,4700.0,34.8429,34.8955,34.7903,34.7991,4700.0
2015-09-30 14:30:00,39.74,39.81,39.6,39.8,3900.0,34.8253,34.8867,34.7027,34.8779,3900.0
2015-09-30 15:00:00,39.77,39.93,39.71,39.93,10876.0,34.8516,34.9919,34.7991,34.9919,10876.0
2015-09-30 15:30:00,39.92,39.92,39.71,39.76,16935.0,34.9831,34.9831,34.7991,34.8429,16935.0
2015-10-01 09:30:00,39.9,40.03,39.5,39.51,24375.0,34.9656,35.0795,34.615,34.6238,24375.0
2015-10-01 10:00:00,39.48,39.6,39.32,39.51,13770.0,34.5975,34.7027,34.4573,34.6238,13770.0
2015-10-01 10:30:00,39.53,39.59,39.2,39.22,6500.0,34.6413,34.6939,34.3521,34.3697,6500.0
2015-10-01 11:00:00,39.16,39.25,39.1,39.18,7946.0,34.3171,34.3959,34.2645,34.3346,7946.0
2015-10-01 11:30:00,39.19,39.19,38.82,38.91,6326.0,34.3434,34.3434,34.0191,34.098,6326.0
2015-10-01 12:00:00,38.91,39.07,38.88,38.99,3900.0,34.098,34.2382,34.0717,34.1681,3900.0
2015-10-01 12:30:00,39.03,39.03,38.85,38.9,2600.0,34.2032,34.2032,34.0454,34.0892,2600.0
2015-10-01 13:00:00,38.82,39.1,38.82,39.1,3900.0,34.0191,34.2645,34.0191,34.2645,3900.0
2015-10-01 13:30:00,39.08,39.21,39.05,39.21,3700.0,34.247,34.3609,34.2207,34.3609,3700.0
2015-10-01 14:00:00,39.19,39.31,39.13,39.16,5100.0,34.3434,34.4485,34.2908,34.3171,5100.0
2015-10-01 14:30:00,39.18,39.22,39.08,39.22,7348.0,34.3346,34.3697,34.247,34.3697,7348.0
2015-10-01 15:00:00,39.23,39.52,39.23,39.34,27132.0,34.3784,34.6326,34.3784,34.4748,27132.0
2015-10-01 15:30:00,39.33,39.38,39.22,39.38,14535.0,34.4661,34.5099,34.3697,34.5099,14535.0
2015-10-02 09:30:00,38.27,38.27,36.75,37.03,30188.0,33.5371,33.5371,32.2051,32.4505,30188.0
2015-10-02 10:00:00,37.05,37.07,36.43,36.83,31957.0,32.468,32.4855,31.9247,32.2752,31957.0
2015-10-02 10:30:00,36.83,37.38,36.8,37.22,21800.0,32.2752,32.7572,32.2489,32.617,21800.0
2015-10-02 11:00:00,37.18,37.19,37.04,37.18,12155.0,32.5819,32.5907,32.4593,32.5819,12155.0
2015-10-02 11:30:00,37.13,37.24,37.0,37.19,11900.0,32.5381,32.6345,32.4242,32.5907,11900.0
2015-10-02 12:00:00,37.22,37.64,37.19,37.55,10000.0,32.617,32.9851,32.5907,32.9062,10000.0
2015-10-02 12:30:00,37.57,37.88,37.55,37.78,9352.0,32.9237,33.1954,32.9062,33.1077,9352.0
2015-10-02 13:00:00,37.79,38.22,37.76,37.96,23342.0,33.1165,33.4933,33.0902,33.2655,23342.0
2015-10-02 13:30:00,37.99,38.01,37.78,38.0,7200.0,33.2918,33.3093,33.1077,33.3005,7200.0
2015-10-02 14:00:00,38.05,38.1,37.95,37.97,7200.0,33.3444,33.3882,33.2567,33.2742,7200.0
2015-10-02 14:30:00,37.97,38.28,37.94,38.19,7700.0,33.2742,33.5459,33.248,33.467,7700.0
2015-10-02 15:00:00,38.19,38.43,38.16,38.42,12000.0,33.467,33.6774,33.4407,33.6686,12000.0
2015-10-02 15:30:00,38.42,38.56,38.42,38.55,16265.0,33.6686,33.7913,33.6686,33.7825,16265.0
2015-10-05 09:30:00,39.01,39.12,38.81,38.9,2278.0,34.1856,34.282,34.0104,34.0892,2278.0
2015-10-05 10:00:00,38.93,39.24,38.86,39.24,4050.0,34.1155,34.3872,34.0542,34.3872,4050.0
2015-10-05 10:30:00,39.27,39.27,38.77,38.82,5048.0,34.4135,34.4135,33.9753,34.0191,5048.0
2015-10-05 11:00:00,38.8,38.89,38.75,38.84,6006.0,34.0016,34.0805,33.9578,34.0367,6006.0
2015-10-05 11:30:00,38.78,38.79,38.66,38.7,4000.0,33.9841,33.9928,33.8789,33.914,4000.0
2015-10-05 12:00:00,38.72,38.72,38.65,38.69,5000.0,33.9315,33.9315,33.8701,33.9052,5000.0
2015-10-05 12:30:00,38.69,38.92,38.65,38.92,2986.0,33.9052,34.1068,33.8701,34.1068,2986.0
2015-10-05 13:00:00,38.97,39.09,38.95,39.04,4701.0,34.1506,34.2557,34.133,34.2119,4701.0
2015-10-05 13:30:00,39.01,39.11,39.0,39.03,2915.0,34.1856,34.2733,34.1769,34.2032,2915.0
2015-10-05 14:00:00,39.04,39.27,39.04,39.2,2800.0,34.2119,34.4135,34.2119,34.3521,2800.0
2015-10-05 14:30:00,39.25,39.26,39.2,39.25,3300.0,34.3959,34.4047,34.3521,34.3959,3300.0
2015-10-05 15:00:00,39.26,39.29,38.99,39.0,10012.0,34.4047,34.431,34.1681,34.1769,10012.0
2015-10-05 15:30:00,39.0,39.18,39.0,39.07,18544.0,34.1769,34.3346,34.1769,34.2382,18544.0
2015-10-06 09:30:00,38.8,39.17,38.8,39.07,1600.0,34.0016,34.3258,34.0016,34.2382,1600.0
2015-10-06 10:00:00,39.05,39.05,38.73,38.73,1500.0,34.2207,34.2207,33.9403,33.9403,1500.0
2015-10-06 10:30:00,38.7,38.73,38.68,38.71,1100.0,33.914,33.9403,33.8964,33.9227,1100.0
2015-10-06 11:00:00,38.7,38.93,38.67,38.84,7100.0,33.914,34.1155,33.8877,34.0367,7100.0
2015-10-06 11:30:00,38.92,38.92,38.76,38.76,1500.0,34.1068,34.1068,33.9665,33.9665,1500.0
2015-10-06 12:00:00,38.79,38.79,38.75,38.75,2000.0,33.9928,33.9928,33.9578,33.9578,2000.0
2015-10-06 12:30:00,38.77,38.79,38.75,38.79,956.0,33.9753,33.9928,33.9578,33.9928,956.0
2015-10-06 13:00:00,38.79,38.79,38.67,38.67,5075.0,33.9928,33.9928,33.8877,33.8877,5075.0
2015-10-06 13:30:00,38.66,38.71,38.64,38.67,2600.0,33.8789,33.9227,33.8614,33.8877,2600.0
2015-10-06 14:00:00,38.66,38.7,38.63,38.63,1700.0,33.8789,33.914,33.8526,33.8526,1700.0
2015-10-06 14:30:00,38.68,38.69,38.58,38.64,2000.0,33.8964,33.9052,33.8088,33.8614,2000.0
2015-10-06 15:00:00,38.65,38.71,38.65,38.67,2900.0,33.8701,33.9227,33.8701,33.8877,2900.0
2015-10-06 15:30:00,38.67,38.71,38.61,38.66,10502.0,33.8877,33.9227,33.8351,33.8789,10502.0
2015-10-07 09:30:00,39.02,39.08,38.8,38.8,1010.0,34.1944,34.247,34.0016,34.0016,1010.0
2015-10-07 10:00:00,38.87,39.09,38.83,39.08,1400.0,34.0629,34.2557,34.0279,34.247,1400.0
2015-10-07 10:30:00,39.17,39.17,38.91,38.92,1600.0,34.3258,34.3258,34.098,34.1068,1600.0
2015-10-07 11:00:00,38.88,38.88,38.46,38.57,4849.0,34.0717,34.0717,33.7036,33.8,4849.0
2015-10-07 11:30:00,38.42,38.75,38.42,38.67,3100.0,33.6686,33.9578,33.6686,33.8877,3100.0
2015-10-07 12:00:00,38.66,38.74,38.42,38.42,6100.0,33.8789,33.949,33.6686,33.6686,6100.0
2015-10-07 12:30:00,38.44,38.6,38.43,38.5,6908.0,33.6861,33.8263,33.6774,33.7387,6908.0
2015-10-07 13:00:00,38.52,38.67,38.47,38.65,5481.0,33.7562,33.8877,33.7124,33.8701,5481.0
2015-10-07 13:30:00,38.71,38.97,38.67,38.96,5724.0,33.9227,34.1506,33.8877,34.1418,5724.0
2015-10-07 14:00:00,38.93,39.0,38.7,38.81,6239.0,34.1155,34.1769,33.914,34.0104,6239.0
2015-10-07 14:30:00,38.8,39.24,38.79,39.09,6580.0,34.0016,34.3872,33.9928,34.2557,6580.0
2015-10-07 15:00:00,39.09,39.09,38.93,38.96,12587.0,34.2557,34.2557,34.1155,34.1418,12587.0
2015-10-07 15:30:00,38.97,39.0,38.86,38.95,16442.0,34.1506,34.1769,34.0542,34.133,16442.0
2015-10-08 09:30:00,38.82,38.82,38.61,38.61,2600.0,34.0191,34.0191,33.8351,33.8351,2600.0
2015-10-08 10:00:00,38.69,38.79,38.6,38.75,4800.0,33.9052,33.9928,33.8263,33.9578,4800.0
2015-10-08 10:30:00,38.76,38.91,38.73,38.73,7200.0,33.9665,34.098,33.9403,33.9403,7200.0
2015-10-08 11:00:00,38.75,38.76,38.54,38.64,5400.0,33.9578,33.9665,33.7738,33.8614,5400.0
2015-10-08 11:30:00,38.65,38.7,38.52,38.6,7900.0,33.8701,33.914,33.7562,33.8263,7900.0
2015-10-08 12:00:00,38.61,38.78,38.61,38.66,6300.0,33.8351,33.9841,33.8351,33.8789,6300.0
2015-10-08 12:30:00,38.63,38.78,38.63,38.76,5000.0,33.8526,33.9841,33.8526,33.9665,5000.0
2015-10-08 13:00:00,38.77,38.79,38.69,38.71,4021.0,33.9753,33.9928,33.9052,33.9227,4021.0
2015-10-08 13:30:00,38.7,38.72,38.66,38.69,9076.0,33.914,33.9315,33.8789,33.9052,9076.0
2015-10-08 14:00:00,38.69,38.72,38.37,38.45,15557.0,33.9052,33.9315,33.6248,33.6949,15557.0
2015-10-08 14:30:00,38.58,38.76,38.54,38.73,6800.0,33.8088,33.9665,33.7738,33.9403,6800.0
2015-10-08 15:00:00,38.72,38.75,38.66,38.67,7000.0,33.9315,33.9578,33.8789,33.8877,7000.0
2015-10-08 15:30:00,38.67,38.78,38.58,38.78,12977.0,33.8877,33.9841,33.8088,33.9841,12977.0
2015-10-09 09:30:00,38.65,38.72,38.13,38.23,6463.0,33.8701,33.9315,33.4145,33.5021,6463.0
2015-10-09 10:00:00,38.22,38.22,37.83,37.85,7054.0,33.4933,33.4933,33.1516,33.1691,7054.0
2015-10-09 10:30:00,37.91,38.05,37.81,37.93,9545.0,33.2217,33.3444,33.134,33.2392,9545.0
2015-10-09 11:00:00,37.92,38.06,37.88,37.97,16473.0,33.2304,33.3531,33.1954,33.2742,16473.0
2015-10-09 11:30:00,37.98,37.98,37.92,37.95,6389.0,33.283,33.283,33.2304,33.2567,6389.0
2015-10-09 12:00:00,37.95,37.95,37.62,37.64,6100.0,33.2567,33.2567,32.9675,32.9851,6100.0
2015-10-09 12:30:00,37.63,37.7,37.52,37.68,9846.0,32.9763,33.0376,32.8799,33.0201,9846.0
2015-10-09 13:00:00,37.68,37.8,37.59,37.8,24533.0,33.0201,33.1253,32.9412,33.1253,24533.0
2015-10-09 13:30:00,37.81,38.05,37.81,38.05,21770.0,33.134,33.3444,33.134,33.3444,21770.0
2015-10-09 14:00:00,38.07,38.21,37.96,37.96,4700.0,33.3619,33.4846,33.2655,33.2655,4700.0
2015-10-09 14:30:00,37.94,38.16,37.89,38.05,5227.0,33.248,33.4407,33.2041,33.3444,5227.0
2015-10-09 15:00:00,38.04,38.08,37.98,38.08,8000.0,33.3356,33.3706,33.283,33.3706,8000.0
2015-10-09 15:30:00,38.09,38.22,38.0,38.1,18300.0,33.3794,33.4933,33.3005,33.3882,18300.0
2015-10-12 09:30:00,37.99,38.19,37.89,38.01,1450.0,33.2918,33.467,33.2041,33.3093,1450.0
2015-10-12 10:00:00,38.07,38.1,38.0,38.06,2200.0,33.3619,33.3882,33.3005,33.3531,2200.0
2015-10-12 10:30:00,38.18,38.2,38.01,38.01,2300.0,33.4583,33.4758,33.3093,33.3093,2300.0
2015-10-12 11:00:00,38.08,38.14,38.04,38.14,1800.0,33.3706,33.4232,33.3356,33.4232,1800.0
2015-10-12 11:30:00,38.2,38.36,38.05,38.32,4000.0,33.4758,33.616,33.3444,33.581,4000.0
2015-10-12 12:00:00,38.35,38.37,38.27,38.3,1700.0,33.6072,33.6248,33.5371,33.5634,1700.0
2015-10-12 12:30:00,38.3,38.34,38.27,38.27,3300.0,33.5634,33.5985,33.5371,33.5371,3300.0
2015-10-12 13:00:00,38.26,38.26,38.17,38.18,3100.0,33.5284,33.5284,33.4495,33.4583,3100.0
2015-10-12 13:30:00,38.18,38.23,38.16,38.19,3200.0,33.4583,33.5021,33.4407,33.467,3200.0
2015-10-12 14:00:00,38.19,38.22,38.18,38.2,3131.0,33.467,33.4933,33.4583,33.4758,3131.0
2015-10-12 14:30:00,38.2,38.22,38.19,38.19,3000.0,33.4758,33.4933,33.467,33.467,3000.0
2015-10-12 15:00:00,38.2,38.44,38.19,38.44,7300.0,33.4758,33.6861,33.467,33.6861,7300.0
2015-10-12 15:30:00,38.45,38.67,38.45,38.66,13464.0,33.6949,33.8877,33.6949,33.8789,13464.0
2015-10-13 09:30:00,38.64,38.67,38.36,38.43,1900.0,33.8614,33.8877,33.616,33.6774,1900.0
2015-10-13 10:00:00,38.46,38.7,38.46,38.64,2900.0,33.7036,33.914,33.7036,33.8614,2900.0
2015-10-13 10:30:00,38.61,38.63,38.46,38.53,900.0,33.8351,33.8526,33.7036,33.765,900.0
2015-10-13 11:00:00,38.55,38.67,38.54,38.55,1800.0,33.7825,33.8877,33.7738,33.7825,1800.0
2015-10-13 11:30:00,38.5,38.5,38.41,38.49,600.0,33.7387,33.7387,33.6598,33.7299,600.0
2015-10-13 12:00:00,38.49,38.5,38.4,38.41,5755.0,33.7299,33.7387,33.6511,33.6598,5755.0
2015-10-13 12:30:00,38.4,38.4,38.39,38.39,700.0,33.6511,33.6511,33.6423,33.6423,700.0
2015-10-13 13:00:00,38.37,38.37,38.19,38.21,2576.0,33.6248,33.6248,33.467,33.4846,2576.0
2015-10-13 13:30:00,38.13,38.13,38.06,38.06,1900.0,33.4145,33.4145,33.3531,33.3531,1900.0
2015-10-13 14:00:00,38.02,38.23,38.01,38.21,3200.0,33.3181,33.5021,33.3093,33.4846,3200.0
2015-10-13 14:30:00,38.18,38.23,38.13,38.18,2300.0,33.4583,33.5021,33.4145,33.4583,2300.0
2015-10-13 15:00:00,38.19,38.21,38.15,38.17,4700.0,33.467,33.4846,33.432,33.4495,4700.0
2015-10-13 15:30:00,38.2,38.2,38.02,38.15,11000.0,33.4758,33.4758,33.3181,33.432,11000.0
2015-10-14 09:30:00,38.0,38.36,37.85,38.36,1941.0,33.3005,33.616,33.1691,33.616,1941.0
2015-10-14 10:00:00,38.42,38.46,38.1,38.12,2775.0,33.6686,33.7036,33.3882,33.4057,2775.0
2015-10-14 10:30:00,38.11,38.18,37.88,37.91,3700.0,33.3969,33.4583,33.1954,33.2217,3700.0
2015-10-14 11:00:00,37.89,37.89,37.69,37.83,5525.0,33.2041,33.2041,33.0289,33.1516,5525.0
2015-10-14 11:30:00,37.8,38.07,37.8,38.07,2400.0,33.1253,33.3619,33.1253,33.3619,2400.0
2015-10-14 12:00:00,38.07,38.09,37.95,37.95,2301.0,33.3619,33.3794,33.2567,33.2567,2301.0
2015-10-14 12:30:00,37.96,38.3,37.96,38.29,1700.0,33.2655,33.5634,33.2655,33.5547,1700.0
2015-10-14 13:00:00,38.28,38.28,38.0,38.0,2300.0,33.5459,33.5459,33.3005,33.3005,2300.0
2015-10-14 13:30:00,37.97,37.97,37.77,37.78,1779.0,33.2742,33.2742,33.099,33.1077,1779.0
2015-10-14 14:00:00,37.8,37.8,37.54,37.56,2600.0,33.1253,33.1253,32.8974,32.9149,2600.0
2015-10-14 14:30:00,37.51,37.55,37.44,37.44,6600.0,32.8711,32.9062,32.8098,32.8098,6600.0
2015-10-14 15:00:00,37.44,37.6,37.43,37.49,4200.0,32.8098,32.95,32.801,32.8536,4200.0
2015-10-14 15:30:00,37.53,37.64,37.53,37.61,16641.0,32.8887,32.9851,32.8887,32.9588,16641.0
2015-10-15 09:30:00,37.76,38.03,37.7,37.95,2500.0,33.0902,33.3268,33.0376,33.2567,2500.0
2015-10-15 10:00:00,37.83,37.98,37.81,37.95,2900.0,33.1516,33.283,33.134,33.2567,2900.0
2015-10-15 10:30:00,37.81,38.11,37.81,38.09,1100.0,33.134,33.3969,33.134,33.3794,1100.0
2015-10-15 11:00:00,38.01,38.08,37.9,37.97,3070.0,33.3093,33.3706,33.2129,33.2742,3070.0
2015-10-15 11:30:00,37.96,37.97,37.68,37.68,3380.0,33.2655,33.2742,33.0201,33.0201,3380.0
2015-10-15 12:00:00,37.65,37.89,37.65,37.89,2600.0,32.9938,33.2041,32.9938,33.2041,2600.0
2015-10-15 12:30:00,37.86,37.97,37.83,37.97,1500.0,33.1778,33.2742,33.1516,33.2742,1500.0
2015-10-15 13:00:00,37.98,38.03,37.98,38.02,979.0,33.283,33.3268,33.283,33.3181,979.0
2015-10-15 13:30:00,38.05,38.22,38.05,38.22,1500.0,33.3444,33.4933,33.3444,33.4933,1500.0
2015-10-15 14:00:00,38.25,38.34,38.23,38.29,1300.0,33.5196,33.5985,33.5021,33.5547,1300.0
2015-10-15 14:30:00,38.31,38.35,38.28,38.32,3900.0,33.5722,33.6072,33.5459,33.581,3900.0
2015-10-15 15:00:00,38.31,38.35,38.28,38.33,4400.0,33.5722,33.6072,33.5459,33.5897,4400.0
2015-10-15 15:30:00,38.33,38.33,38.23,38.31,8400.0,33.5897,33.5897,33.5021,33.5722,8400.0
2015-10-16 09:30:00,38.29,38.45,38.21,38.21,1100.0,33.5547,33.6949,33.4846,33.4846,1100.0
2015-10-16 10:00:00,38.18,38.3,38.12,38.3,1500.0,33.4583,33.5634,33.4057,33.5634,1500.0
2015-10-16 10:30:00,38.26,38.5,38.21,38.48,1300.0,33.5284,33.7387,33.4846,33.7212,1300.0
2015-10-16 11:00:00,38.47,38.52,38.45,38.48,600.0,33.7124,33.7562,33.6949,33.7212,600.0
2015-10-16 11:30:00,38.54,38.6,38.45,38.6,500.0,33.7738,33.8263,33.6949,33.8263,500.0
2015-10-16 12:00:00,38.63,38.63,38.44,38.51,600.0,33.8526,33.8526,33.6861,33.7475,600.0
2015-10-16 12:30:00,38.46,38.54,38.43,38.52,700.0,33.7036,33.7738,33.6774,33.7562,700.0
2015-10-16 13:00:00,38.51,38.58,38.51,38.58,600.0,33.7475,33.8088,33.7475,33.8088,600.0
2015-10-16 13:30:00,38.57,38.58,38.49,38.49,1100.0,33.8,33.8088,33.7299,33.7299,1100.0
2015-10-16 14:00:00,38.46,38.61,38.46,38.61,800.0,33.7036,33.8351,33.7036,33.8351,800.0
2015-10-16 14:30:00,38.65,38.65,38.62,38.63,2484.0,33.8701,33.8701,33.8439,33.8526,2484.0
2015-10-16 15:00:00,38.65,38.65,38.57,38.57,3600.0,33.8701,33.8701,33.8,33.8,3600.0
2015-10-16 15:30:00,38.6,38.62,38.54,38.6,4778.0,33.8263,33.8439,33.7738,33.8263,4778.0
2015-10-19 09:30:00,38.22,38.77,38.22,38.76,1100.0,33.4933,33.9753,33.4933,33.9665,1100.0
2015-10-19 10:00:00,38.8,38.99,38.77,38.95,2600.0,34.0016,34.1681,33.9753,34.133,2600.0
2015-10-19 10:30:00,39.01,39.01,38.79,38.89,3162.0,34.1856,34.1856,33.9928,34.0805,3162.0
2015-10-19 11:00:00,38.86,38.94,38.84,38.87,1600.0,34.0542,34.1243,34.0367,34.0629,1600.0
2015-10-19 11:30:00,38.82,38.85,38.8,38.81,700.0,34.0191,34.0454,34.0016,34.0104,700.0
2015-10-19 12:00:00,38.81,38.81,38.73,38.73,1100.0,34.0104,34.0104,33.9403,33.9403,1100.0
2015-10-19 12:30:00,38.75,38.76,38.68,38.68,600.0,33.9578,33.9665,33.8964,33.8964,600.0
2015-10-19 13:00:00,38.68,38.73,38.68,38.7,1481.0,33.8964,33.9403,33.8964,33.914,1481.0
2015-10-19 13:30:00,38.68,39.02,38.68,39.02,2170.0,33.8964,34.1944,33.8964,34.1944,2170.0
2015-10-19 14:00:00,39.06,39.38,39.06,39.32,6800.0,34.2294,34.5099,34.2294,34.4573,6800.0
2015-10-19 14:30:00,39.32,39.63,39.31,39.63,12306.0,34.4573,34.729,34.4485,34.729,12306.0
2015-10-19 15:00:00,39.56,39.63,39.5,39.61,8689.0,34.6676,34.729,34.615,34.7114,8689.0
2015-10-19 15:30:00,39.56,39.78,39.55,39.77,21100.0,34.6676,34.8604,34.6588,34.8516,21100.0
2015-10-20 09:30:00,39.79,39.98,39.79,39.84,1400.0,34.8692,35.0357,34.8692,34.913,1400.0
2015-10-20 10:00:00,40.01,40.01,39.57,39.58,2100.0,35.062,35.062,34.6764,34.6851,2100.0
2015-10-20 10:30:00,39.58,39.92,39.51,39.81,3400.0,34.6851,34.9831,34.6238,34.8867,3400.0
2015-10-20 11:00:00,39.8,39.8,39.64,39.69,1600.0,34.8779,34.8779,34.7377,34.7815,1600.0
2015-10-20 11:30:00,39.78,39.8,39.6,39.63,2500.0,34.8604,34.8779,34.7027,34.729,2500.0
2015-10-20 12:00:00,39.77,39.79,39.67,39.67,300.0,34.8516,34.8692,34.764,34.764,300.0
2015-10-20 12:30:00,39.64,39.72,39.64,39.64,1225.0,34.7377,34.8078,34.7377,34.7377,1225.0
2015-10-20 13:00:00,39.66,39.82,39.65,39.76,1100.0,34.7552,34.8955,34.7465,34.8429,1100.0
2015-10-20 13:30:00,39.76,39.8,39.74,39.75,1900.0,34.8429,34.8779,34.8253,34.8341,1900.0
2015-10-20 14:00:00,39.75,39.76,39.67,39.73,2300.0,34.8341,34.8429,34.764,34.8166,2300.0
2015-10-20 14:30:00,39.74,39.75,39.72,39.73,1800.0,34.8253,34.8341,34.8078,34.8166,1800.0
2015-10-20 15:00:00,39.75,39.84,39.75,39.84,1900.0,34.8341,34.913,34.8341,34.913,1900.0
2015-10-20 15:30:00,39.83,39.87,39.7,39.78,9716.0,34.9042,34.9393,34.7903,34.8604,9716.0
2015-10-21 09:30:00,39.79,40.15,39.78,39.85,3300.0,34.8692,35.1846,34.8604,34.9217,3300.0
2015-10-21 10:00:00,39.87,39.92,39.76,39.83,1600.0,34.9393,34.9831,34.8429,34.9042,1600.0
2015-10-21 10:30:00,39.77,39.86,39.77,39.82,1900.0,34.8516,34.9305,34.8516,34.8955,1900.0
2015-10-21 11:00:00,39.82,39.82,39.71,39.76,5579.0,34.8955,34.8955,34.7991,34.8429,5579.0
2015-10-21 11:30:00,39.82,39.87,39.71,39.79,9773.0,34.8955,34.9393,34.7991,34.8692,9773.0
2015-10-21 12:00:00,39.74,39.81,39.74,39.76,1580.0,34.8253,34.8867,34.8253,34.8429,1580.0
2015-10-21 12:30:00,39.81,39.84,39.75,39.76,1600.0,34.8867,34.913,34.8341,34.8429,1600.0
2015-10-21 13:00:00,39.69,39.69,39.45,39.45,2000.0,34.7815,34.7815,34.5712,34.5712,2000.0
2015-10-21 13:30:00,39.36,39.54,39.36,39.47,2800.0,34.4923,34.6501,34.4923,34.5887,2800.0
2015-10-21 14:00:00,39.43,39.46,39.36,39.46,3500.0,34.5537,34.58,34.4923,34.58,3500.0
2015-10-21 14:30:00,39.46,39.69,39.46,39.67,3600.0,34.58,34.7815,34.58,34.764,3600.0
2015-10-21 15:00:00,39.65,39.74,39.54,39.56,5600.0,34.7465,34.8253,34.6501,34.6676,5600.0
2015-10-21 15:30:00,39.57,39.62,39.33,39.37,13100.0,34.6764,34.7202,34.4661,34.5011,13100.0
2015-10-22 09:30:00,39.19,40.13,39.19,40.13,2931.0,34.3434,35.1671,34.3434,35.1671,2931.0
2015-10-22 10:00:00,40.12,40.31,40.01,40.29,7600.0,35.1584,35.3249,35.062,35.3073,7600.0
2015-10-22 10:30:00,40.1,40.59,40.05,40.58,4200.0,35.1408,35.5702,35.097,35.5615,4200.0
2015-10-22 11:00:00,40.57,40.57,40.34,40.4,2200.0,35.5527,35.5527,35.3511,35.4037,2200.0
2015-10-22 11:30:00,40.4,40.61,40.38,40.5,1200.0,35.4037,35.5878,35.3862,35.4914,1200.0
2015-10-22 12:00:00,40.48,40.61,40.48,40.61,3000.0,35.4738,35.5878,35.4738,35.5878,3000.0
2015-10-22 12:30:00,40.59,40.62,40.52,40.55,1900.0,35.5702,35.5965,35.5089,35.5352,1900.0
2015-10-22 13:00:00,40.5,40.54,40.45,40.45,1400.0,35.4914,35.5264,35.4475,35.4475,1400.0
2015-10-22 13:30:00,40.41,40.41,40.27,40.27,800.0,35.4125,35.4125,35.2898,35.2898,800.0
2015-10-22 14:00:00,40.24,40.24,40.08,40.23,1200.0,35.2635,35.2635,35.1233,35.2548,1200.0
2015-10-22 14:30:00,40.17,40.33,40.17,40.32,1400.0,35.2022,35.3424,35.2022,35.3336,1400.0
2015-10-22 15:00:00,40.31,40.35,40.17,40.35,2900.0,35.3249,35.3599,35.2022,35.3599,2900.0
2015-10-22 15:30:00,40.34,40.34,40.21,40.33,10900.0,35.3511,35.3511,35.2372,35.3424,10900.0
2015-10-23 09:30:00,40.57,40.97,40.46,40.97,1000.0,35.5527,35.9032,35.4563,35.9032,1000.0
2015-10-23 10:00:00,40.94,41.01,40.81,40.81,3500.0,35.8769,35.9383,35.763,35.763,3500.0
2015-10-23 10:30:00,40.83,40.83,40.62,40.76,4600.0,35.7805,35.7805,35.5965,35.7192,4600.0
2015-10-23 11:00:00,40.81,40.81,40.57,40.62,3200.0,35.763,35.763,35.5527,35.5965,3200.0
2015-10-23 11:30:00,40.63,40.68,40.54,40.59,3300.0,35.6053,35.6491,35.5264,35.5702,3300.0
2015-10-23 12:00:00,40.61,40.67,40.57,40.66,2400.0,35.5878,35.6403,35.5527,35.6316,2400.0
2015-10-23 12:30:00,40.64,40.7,40.6,40.6,1000.0,35.614,35.6666,35.579,35.579,1000.0
2015-10-23 13:00:00,40.61,40.66,40.61,40.65,1099.0,35.5878,35.6316,35.5878,35.6228,1099.0
2015-10-23 13:30:00,40.62,40.7,40.59,40.65,4220.0,35.5965,35.6666,35.5702,35.6228,4220.0
2015-10-23 14:00:00,40.61,40.65,40.49,40.62,6092.0,35.5878,35.6228,35.4826,35.5965,6092.0
2015-10-23 14:30:00,40.59,40.81,40.59,40.79,3500.0,35.5702,35.763,35.5702,35.7455,3500.0
2015-10-23 15:00:00,40.79,40.91,40.72,40.87,8989.0,35.7455,35.8507,35.6842,35.8156,8989.0
2015-10-23 15:30:00,40.88,40.98,40.79,40.91,13392.0,35.8244,35.912,35.7455,35.8507,13392.0
2015-10-26 09:30:00,41.03,41.03,40.88,40.95,799.0,35.9558,35.9558,35.8244,35.8857,799.0
2015-10-26 10:00:00,40.87,40.97,40.86,40.95,2200.0,35.8156,35.9032,35.8068,35.8857,2200.0
2015-10-26 10:30:00,40.97,40.97,40.91,40.92,2000.0,35.9032,35.9032,35.8507,35.8594,2000.0
2015-10-26 11:00:00,40.95,40.96,40.92,40.95,1200.0,35.8857,35.8945,35.8594,35.8857,1200.0
2015-10-26 11:30:00,40.97,40.97,40.92,40.92,2600.0,35.9032,35.9032,35.8594,35.8594,2600.0
2015-10-26 12:00:00,40.91,40.94,40.91,40.93,1200.0,35.8507,35.8769,35.8507,35.8682,1200.0
2015-10-26 12:30:00,40.95,40.99,40.93,40.93,4402.0,35.8857,35.9208,35.8682,35.8682,4402.0
2015-10-26 13:00:00,40.93,40.93,40.9,40.92,2500.0,35.8682,35.8682,35.8419,35.8594,2500.0
2015-10-26 13:30:00,40.93,41.05,40.93,41.01,3109.0,35.8682,35.9733,35.8682,35.9383,3109.0
2015-10-26 14:00:00,40.99,41.05,40.99,41.0,2300.0,35.9208,35.9733,35.9208,35.9295,2300.0
2015-10-26 14:30:00,40.99,40.99,40.91,40.91,3438.0,35.9208,35.9208,35.8507,35.8507,3438.0
2015-10-26 15:00:00,40.91,40.96,40.91,40.96,3400.0,35.8507,35.8945,35.8507,35.8945,3400.0
2015-10-26 15:30:00,40.97,41.2,40.97,41.1,11538.0,35.9032,36.1048,35.9032,36.0172,11538.0
2015-10-27 09:30:00,41.2,41.2,40.7,40.71,1000.0,36.1048,36.1048,35.6666,35.6754,1000.0
2015-10-27 10:00:00,40.68,40.74,40.28,40.28,1862.0,35.6491,35.7017,35.2986,35.2986,1862.0
2015-10-27 10:30:00,40.37,40.65,40.37,40.56,1400.0,35.3774,35.6228,35.3774,35.5439,1400.0
2015-10-27 11:00:00,40.57,40.62,40.48,40.48,3011.0,35.5527,35.5965,35.4738,35.4738,3011.0
2015-10-27 11:30:00,40.45,40.54,40.38,40.4,3200.0,35.4475,35.5264,35.3862,35.4037,3200.0
2015-10-27 12:00:00,40.37,40.41,40.26,40.36,4280.0,35.3774,35.4125,35.281,35.3687,4280.0
2015-10-27 12:30:00,40.35,40.48,40.31,40.31,5860.0,35.3599,35.4738,35.3249,35.3249,5860.0
2015-10-27 13:00:00,40.28,40.28,40.15,40.22,4167.0,35.2986,35.2986,35.1846,35.246,4167.0
2015-10-27 13:30:00,40.22,40.29,40.16,40.19,3900.0,35.246,35.3073,35.1934,35.2197,3900.0
2015-10-27 14:00:00,40.21,40.29,40.21,40.24,3800.0,35.2372,35.3073,35.2372,35.2635,3800.0
2015-10-27 14:30:00,40.23,40.4,40.23,40.37,4700.0,35.2548,35.4037,35.2548,35.3774,4700.0
2015-10-27 15:00:00,40.38,40.4,40.37,40.4,6900.0,35.3862,35.4037,35.3774,35.4037,6900.0
2015-10-27 15:30:00,40.4,40.48,40.31,40.45,8593.0,35.4037,35.4738,35.3249,35.4475,8593.0
2015-10-28 09:30:00,40.79,41.2,40.65,41.2,900.0,35.7455,36.1048,35.6228,36.1048,900.0
2015-10-28 10:00:00,41.17,41.29,40.98,40.98,15909.0,36.0785,36.1837,35.912,35.912,15909.0
2015-10-28 10:30:00,40.95,41.03,40.95,40.95,1600.0,35.8857,35.9558,35.8857,35.8857,1600.0
2015-10-28 11:00:00,41.02,41.03,40.9,40.91,2200.0,35.9471,35.9558,35.8419,35.8507,2200.0
2015-10-28 11:30:00,40.88,40.92,40.82,40.87,1800.0,35.8244,35.8594,35.7718,35.8156,1800.0
2015-10-28 12:00:00,40.92,40.93,40.84,40.85,2818.0,35.8594,35.8682,35.7893,35.7981,2818.0
2015-10-28 12:30:00,40.82,40.86,40.76,40.77,1900.0,35.7718,35.8068,35.7192,35.728,1900.0
2015-10-28 13:00:00,40.76,41.0,40.75,41.0,2200.0,35.7192,35.9295,35.7104,35.9295,2200.0
2015-10-28 13:30:00,40.99,41.1,40.96,40.96,3000.0,35.9208,36.0172,35.8945,35.8945,3000.0
2015-10-28 14:00:00,41.29,41.3,40.96,41.06,9200.0,36.1837,36.1924,35.8945,35.9821,9200.0
2015-10-28 14:30:00,41.05,41.26,40.99,41.07,4045.0,35.9733,36.1574,35.9208,35.9909,4045.0
2015-10-28 15:00:00,41.16,41.22,40.72,40.75,20742.0,36.0697,36.1223,35.6842,35.7104,20742.0
2015-10-28 15:30:00,40.76,41.25,40.74,41.21,30236.0,35.7192,36.1486,35.7017,36.1136,30236.0
2015-10-29 09:30:00,41.55,44.0,41.55,42.91,37820.0,36.4115,38.5585,36.4115,37.6033,37820.0
2015-10-29 10:00:00,42.83,43.02,42.47,42.5,18036.0,37.5332,37.6997,37.2177,37.244,18036.0
2015-10-29 10:30:00,42.48,42.71,41.7,42.43,16850.0,37.2265,37.428,36.543,37.1827,16850.0
2015-10-29 11:00:00,42.44,42.62,42.17,42.44,12326.0,37.1914,37.3492,36.9548,37.1914,12326.0
2015-10-29 11:30:00,42.44,42.71,42.35,42.47,7784.0,37.1914,37.428,37.1126,37.2177,7784.0
2015-10-29 12:00:00,42.52,42.59,42.28,42.43,6000.0,37.2615,37.3229,37.0512,37.1827,6000.0
2015-10-29 12:30:00,42.43,42.43,41.79,41.84,10900.0,37.1827,37.1827,36.6218,36.6656,10900.0
2015-10-29 13:00:00,41.9,42.0,41.49,41.49,11000.0,36.7182,36.8059,36.3589,36.3589,11000.0
2015-10-29 13:30:00,41.6,41.87,41.47,41.47,15351.0,36.4553,36.6919,36.3414,36.3414,15351.0
2015-10-29 14:00:00,41.48,41.93,41.38,41.75,24320.0,36.3502,36.7445,36.2625,36.5868,24320.0
2015-10-29 14:30:00,41.79,41.95,41.71,41.9,23003.0,36.6218,36.762,36.5517,36.7182,23003.0
2015-10-29 15:00:00,41.91,43.12,41.88,42.87,42340.0,36.727,37.7873,36.7007,37.5683,42340.0
2015-10-29 15:30:00,42.91,43.01,42.79,42.88,71979.0,37.6033,37.6909,37.4982,37.577,71979.0
2015-10-30 09:30:00,42.83,43.17,42.69,42.85,2000.0,37.5332,37.8312,37.4105,37.5507,2000.0
2015-10-30 10:00:00,42.93,42.93,42.56,42.57,4600.0,37.6208,37.6208,37.2966,37.3054,4600.0
2015-10-30 10:30:00,42.55,42.83,42.54,42.56,4200.0,37.2878,37.5332,37.2791,37.2966,4200.0
2015-10-30 11:00:00,42.57,42.62,42.26,42.52,10000.0,37.3054,37.3492,37.0337,37.2615,10000.0
2015-10-30 11:30:00,42.59,42.59,42.38,42.46,3700.0,37.3229,37.3229,37.1389,37.209,3700.0
2015-10-30 12:00:00,42.38,42.39,42.25,42.33,2300.0,37.1389,37.1476,37.0249,37.095,2300.0
2015-10-30 12:30:00,42.37,42.47,42.35,42.47,2500.0,37.1301,37.2177,37.1126,37.2177,2500.0
2015-10-30 13:00:00,42.5,42.5,42.39,42.41,2900.0,37.244,37.244,37.1476,37.1651,2900.0
2015-10-30 13:30:00,42.41,42.68,42.4,42.59,2200.0,37.1651,37.4018,37.1564,37.3229,2200.0
2015-10-30 14:00:00,42.55,42.62,42.5,42.57,5800.0,37.2878,37.3492,37.244,37.3054,5800.0
2015-10-30 14:30:00,42.55,42.58,42.47,42.53,8800.0,37.2878,37.3141,37.2177,37.2703,8800.0
2015-10-30 15:00:00,42.5,42.61,42.44,42.61,12530.0,37.244,37.3404,37.1914,37.3404,12530.0
2015-10-30 15:30:00,42.6,42.62,42.54,42.59,17941.0,37.3317,37.3492,37.2791,37.3229,17941.0
2015-11-02 09:30:00,42.85,43.43,42.85,43.34,6100.0,37.5507,38.059,37.5507,37.9801,6100.0
2015-11-02 10:00:00,43.37,43.58,43.33,43.56,12428.0,38.0064,38.1905,37.9714,38.1729,12428.0
2015-11-02 10:30:00,43.55,43.69,43.55,43.6,3887.0,38.1642,38.2869,38.1642,38.208,3887.0
2015-11-02 11:00:00,43.67,43.67,43.38,43.51,7212.0,38.2693,38.2693,38.0152,38.1291,7212.0
2015-11-02 11:30:00,43.53,43.53,43.3,43.48,6500.0,38.1466,38.1466,37.9451,38.1028,6500.0
2015-11-02 12:00:00,43.49,43.63,43.43,43.59,4800.0,38.1116,38.2343,38.059,38.1992,4800.0
2015-11-02 12:30:00,43.59,43.63,43.57,43.63,4700.0,38.1992,38.2343,38.1817,38.2343,4700.0
2015-11-02 13:00:00,43.65,43.92,43.65,43.84,4376.0,38.2518,38.4884,38.2518,38.4183,4376.0
2015-11-02 13:30:00,43.85,44.12,43.85,43.91,11015.0,38.4271,38.6637,38.4271,38.4796,11015.0
2015-11-02 14:00:00,43.95,44.31,43.95,44.22,7212.0,38.5147,38.8302,38.5147,38.7513,7212.0
2015-11-02 14:30:00,44.21,44.27,44.04,44.2,10201.0,38.7425,38.7951,38.5936,38.7338,10201.0
2015-11-02 15:00:00,44.21,44.24,44.13,44.15,12000.0,38.7425,38.7688,38.6724,38.69,12000.0
2015-11-02 15:30:00,44.15,44.15,43.88,43.92,20259.0,38.69,38.69,38.4534,38.4884,20259.0
2015-11-03 09:30:00,43.86,44.03,43.74,43.75,1500.0,38.4358,38.5848,38.3307,38.3394,1500.0
2015-11-03 10:00:00,43.75,43.89,43.75,43.85,500.0,38.3394,38.4621,38.3394,38.4271,500.0
2015-11-03 10:30:00,43.87,44.1,43.87,44.01,1100.0,38.4446,38.6461,38.4446,38.5673,1100.0
2015-11-03 11:00:00,44.04,44.14,43.93,44.14,7682.0,38.5936,38.6812,38.4972,38.6812,7682.0
2015-11-03 11:30:00,44.2,44.48,44.2,44.48,1400.0,38.7338,38.9792,38.7338,38.9792,1400.0
2015-11-03 12:00:00,44.51,44.53,44.35,44.37,9000.0,39.0054,39.023,38.8652,38.8828,9000.0
2015-11-03 12:30:00,44.39,44.46,44.32,44.39,6700.0,38.9003,38.9616,38.8389,38.9003,6700.0
2015-11-03 13:00:00,44.41,44.43,44.35,44.43,2300.0,38.9178,38.9353,38.8652,38.9353,2300.0
2015-11-03 13:30:00,44.36,44.44,44.29,44.29,5726.0,38.874,38.9441,38.8126,38.8126,5726.0
2015-11-03 14:00:00,44.29,44.45,44.29,44.36,5100.0,38.8126,38.9529,38.8126,38.874,5100.0
2015-11-03 14:30:00,44.4,44.4,44.29,44.29,3440.0,38.909,38.909,38.8126,38.8126,3440.0
2015-11-03 15:00:00,44.29,44.29,44.1,44.1,6722.0,38.8126,38.8126,38.6461,38.6461,6722.0
2015-11-03 15:30:00,44.08,44.16,44.06,44.12,16378.0,38.6286,38.6987,38.6111,38.6637,16378.0
2015-11-04 09:30:00,44.08,44.08,43.63,43.75,1200.0,38.6286,38.6286,38.2343,38.3394,1200.0
2015-11-04 10:00:00,43.83,43.87,43.69,43.8,2524.0,38.4095,38.4446,38.2869,38.3832,2524.0
2015-11-04 10:30:00,43.76,43.94,43.75,43.82,3180.0,38.3482,38.5059,38.3394,38.4008,3180.0
2015-11-04 11:00:00,43.76,43.79,43.69,43.71,7240.0,38.3482,38.3745,38.2869,38.3044,7240.0
2015-11-04 11:30:00,43.72,43.86,43.72,43.86,1200.0,38.3131,38.4358,38.3131,38.4358,1200.0
2015-11-04 12:00:00,43.97,44.07,43.97,44.05,500.0,38.5322,38.6199,38.5322,38.6023,500.0
2015-11-04 12:30:00,43.94,44.09,43.94,44.09,700.0,38.5059,38.6374,38.5059,38.6374,700.0
2015-11-04 13:00:00,44.04,44.1,44.04,44.1,3600.0,38.5936,38.6461,38.5936,38.6461,3600.0
2015-11-04 13:30:00,44.16,44.19,44.15,44.17,1100.0,38.6987,38.725,38.69,38.7075,1100.0
2015-11-04 14:00:00,44.16,44.35,44.15,44.27,1100.0,38.6987,38.8652,38.69,38.7951,1100.0
2015-11-04 14:30:00,44.31,44.41,44.25,44.28,1300.0,38.8302,38.9178,38.7776,38.8039,1300.0
2015-11-04 15:00:00,44.3,44.3,44.16,44.25,2425.0,38.8214,38.8214,38.6987,38.7776,2425.0
2015-11-04 15:30:00,44.23,44.24,44.14,44.22,5800.0,38.7601,38.7688,38.6812,38.7513,5800.0
2015-11-05 09:30:00,44.37,44.44,44.29,44.29,1600.0,38.8828,38.9441,38.8126,38.8126,1600.0
2015-11-05 10:00:00,44.4,44.4,44.0,44.0,1400.0,38.909,38.909,38.5585,38.5585,1400.0
2015-11-05 10:30:00,43.99,44.0,43.87,44.0,1300.0,38.5498,38.5585,38.4446,38.5585,1300.0
2015-11-05 11:00:00,43.99,44.02,43.78,43.82,3200.0,38.5498,38.576,38.3657,38.4008,3200.0
2015-11-05 11:30:00,43.81,43.84,43.76,43.78,3800.0,38.392,38.4183,38.3482,38.3657,3800.0
2015-11-05 12:00:00,43.79,43.85,43.77,43.82,3224.0,38.3745,38.4271,38.357,38.4008,3224.0
2015-11-05 12:30:00,43.82,43.83,43.76,43.83,2600.0,38.4008,38.4095,38.3482,38.4095,2600.0
2015-11-05 13:00:00,43.8,43.84,43.75,43.75,4584.0,38.3832,38.4183,38.3394,38.3394,4584.0
2015-11-05 13:30:00,43.76,43.89,43.76,43.89,2100.0,38.3482,38.4621,38.3482,38.4621,2100.0
2015-11-05 14:00:00,43.88,43.9,43.82,43.87,1691.0,38.4534,38.4709,38.4008,38.4446,1691.0
2015-11-05 14:30:00,43.87,43.9,43.82,43.89,2900.0,38.4446,38.4709,38.4008,38.4621,2900.0
2015-11-05 15:00:00,43.89,43.97,43.85,43.97,11903.0,38.4621,38.5322,38.4271,38.5322,11903.0
2015-11-05 15:30:00,43.96,44.01,43.88,43.92,12898.0,38.5235,38.5673,38.4534,38.4884,12898.0
2015-11-06 09:30:00,44.37,46.01,44.13,45.45,12369.0,38.8828,40.3199,38.6724,39.8292,12369.0
2015-11-06 10:00:00,45.24,45.24,44.95,45.02,2300.0,39.6452,39.6452,39.391,39.4524,2300.0
2015-11-06 10:30:00,45.03,45.06,44.92,44.93,2000.0,39.4611,39.4874,39.3647,39.3735,2000.0
2015-11-06 11:00:00,45.0,45.03,44.79,44.79,2800.0,39.4348,39.4611,39.2508,39.2508,2800.0
2015-11-06 11:30:00,44.89,45.14,44.87,45.0,7200.0,39.3384,39.5575,39.3209,39.4348,7200.0
2015-11-06 12:00:00,45.03,45.12,45.0,45.07,5156.0,39.4611,39.54,39.4348,39.4962,5156.0
2015-11-06 12:30:00,45.04,45.2,45.0,45.09,5000.0,39.4699,39.6101,39.4348,39.5137,5000.0
2015-11-06 13:00:00,45.14,45.14,45.01,45.05,800.0,39.5575,39.5575,39.4436,39.4787,800.0
2015-11-06 13:30:00,45.06,45.06,44.95,45.06,3373.0,39.4874,39.4874,39.391,39.4874,3373.0
2015-11-06 14:00:00,45.07,45.21,44.99,45.09,7000.0,39.4962,39.6189,39.4261,39.5137,7000.0
2015-11-06 14:30:00,45.08,45.18,45.06,45.1,10900.0,39.5049,39.5926,39.4874,39.5225,10900.0
2015-11-06 15:00:00,45.09,45.14,44.89,44.91,11184.0,39.5137,39.5575,39.3384,39.356,11184.0
2015-11-06 15:30:00,44.93,44.96,44.67,44.68,17512.0,39.3735,39.3998,39.1457,39.1544,17512.0
2015-11-09 09:30:00,44.99,44.99,44.88,44.95,900.0,39.6471,39.6471,39.5502,39.6119,900.0
2015-11-09 10:00:00,44.92,44.92,44.68,44.69,900.0,39.5854,39.5854,39.3739,39.3828,900.0
2015-11-09 10:30:00,44.77,44.81,44.77,44.81,200.0,39.4533,39.4885,39.4533,39.4885,200.0
2015-11-09 11:00:00,44.7,44.7,44.62,44.63,500.0,39.3916,39.3916,39.3211,39.3299,500.0
2015-11-09 11:30:00,44.58,44.58,44.49,44.52,700.0,39.2858,39.2858,39.2065,39.2329,700.0
2015-11-09 12:00:00,44.43,44.43,44.37,44.37,500.0,39.1536,39.1536,39.1008,39.1008,500.0
2015-11-09 12:30:00,44.4,44.54,44.4,44.51,600.0,39.1272,39.2506,39.1272,39.2241,600.0
2015-11-09 13:00:00,44.49,44.49,44.36,44.38,500.0,39.2065,39.2065,39.0919,39.1096,500.0
2015-11-09 13:30:00,44.38,44.41,44.3,44.35,1700.0,39.1096,39.136,39.0391,39.0831,1700.0
2015-11-09 14:00:00,44.32,44.45,44.31,44.38,1000.0,39.0567,39.1713,39.0479,39.1096,1000.0
2015-11-09 14:30:00,44.4,44.5,44.31,44.33,1593.0,39.1272,39.2153,39.0479,39.0655,1593.0
2015-11-09 15:00:00,44.27,44.5,44.27,44.47,4400.0,39.0126,39.2153,39.0126,39.1889,4400.0
2015-11-09 15:30:00,44.49,44.7,44.48,44.56,5600.0,39.2065,39.3916,39.1977,39.2682,5600.0
2015-11-10 09:30:00,44.41,44.42,44.29,44.29,500.0,39.136,39.1448,39.0303,39.0303,500.0
2015-11-10 10:00:00,44.32,44.32,43.88,43.93,4794.0,39.0567,39.0567,38.6689,38.713,4794.0
2015-11-10 10:30:00,43.98,44.01,43.9,43.92,4500.0,38.7571,38.7835,38.6866,38.7042,4500.0
2015-11-10 11:00:00,43.88,43.9,43.77,43.77,3300.0,38.6689,38.6866,38.572,38.572,3300.0
2015-11-10 11:30:00,43.77,43.79,43.66,43.66,1800.0,38.572,38.5896,38.4751,38.4751,1800.0
2015-11-10 12:00:00,43.68,43.68,43.61,43.66,1000.0,38.4927,38.4927,38.431,38.4751,1000.0
2015-11-10 12:30:00,43.65,43.86,43.57,43.86,2100.0,38.4663,38.6513,38.3958,38.6513,2100.0
2015-11-10 13:00:00,43.94,43.95,43.9,43.95,400.0,38.7218,38.7306,38.6866,38.7306,400.0
2015-11-10 13:30:00,43.92,44.02,43.92,44.02,1400.0,38.7042,38.7923,38.7042,38.7923,1400.0
2015-11-10 14:00:00,44.09,44.13,44.09,44.13,300.0,38.854,38.8893,38.854,38.8893,300.0
2015-11-10 14:30:00,44.21,44.25,44.11,44.2,2500.0,38.9598,38.995,38.8716,38.9509,2500.0
2015-11-10 15:00:00,44.22,44.29,44.22,44.27,1500.0,38.9686,39.0303,38.9686,39.0126,1500.0
2015-11-10 15:30:00,44.3,44.39,44.17,44.21,6400.0,39.0391,39.1184,38.9245,38.9598,6400.0
2015-11-11 09:30:00,44.1,44.54,44.1,44.54,1000.0,38.8628,39.2506,38.8628,39.2506,1000.0
2015-11-11 10:00:00,44.49,44.52,44.2,44.28,900.0,39.2065,39.2329,38.9509,39.0214,900.0
2015-11-11 10:30:00,44.3,44.45,44.3,44.45,1100.0,39.0391,39.1713,39.0391,39.1713,1100.0
2015-11-11 11:00:00,44.42,44.66,44.42,44.66,2600.0,39.1448,39.3563,39.1448,39.3563,2600.0
2015-11-11 11:30:00,44.67,44.78,44.66,44.76,800.0,39.3651,39.4621,39.3563,39.4444,800.0
2015-11-11 12:00:00,44.77,44.83,44.77,44.8,1100.0,39.4533,39.5061,39.4533,39.4797,1100.0
2015-11-11 12:30:00,44.87,44.87,44.81,44.84,1100.0,39.5414,39.5414,39.4885,39.5149,1100.0
2015-11-11 13:00:00,44.9,44.91,44.85,44.91,2100.0,39.5678,39.5766,39.5238,39.5766,2100.0
2015-11-11 13:30:00,44.87,44.9,44.86,44.89,1500.0,39.5414,39.5678,39.5326,39.559,1500.0
2015-11-11 14:00:00,44.92,44.99,44.9,44.99,1000.0,39.5854,39.6471,39.5678,39.6471,1000.0
2015-11-11 14:30:00,44.99,45.03,44.89,44.89,1200.0,39.6471,39.6824,39.559,39.559,1200.0
2015-11-11 15:00:00,44.88,44.93,44.81,44.92,2500.0,39.5502,39.5943,39.4885,39.5854,2500.0
2015-11-11 15:30:00,44.91,44.91,44.73,44.77,5000.0,39.5766,39.5766,39.418,39.4533,5000.0
2015-11-12 09:30:00,44.44,44.44,44.26,44.3,1800.0,39.1624,39.1624,39.0038,39.0391,1800.0
2015-11-12 10:00:00,44.32,44.57,44.29,44.57,3453.0,39.0567,39.277,39.0303,39.277,3453.0
2015-11-12 10:30:00,44.46,44.73,44.46,44.73,1500.0,39.1801,39.418,39.1801,39.418,1500.0
2015-11-12 11:00:00,44.69,44.73,44.5,44.5,1000.0,39.3828,39.418,39.2153,39.2153,1000.0
2015-11-12 11:30:00,44.43,44.43,44.31,44.38,1933.0,39.1536,39.1536,39.0479,39.1096,1933.0
2015-11-12 12:00:00,44.43,44.43,44.22,44.24,2100.0,39.1536,39.1536,38.9686,38.9862,2100.0
2015-11-12 12:30:00,44.3,44.47,44.3,44.44,800.0,39.0391,39.1889,39.0391,39.1624,800.0
2015-11-12 13:00:00,44.4,44.74,44.4,44.7,10210.0,39.1272,39.4268,39.1272,39.3916,10210.0
2015-11-12 13:30:00,44.73,44.73,44.37,44.4,3485.0,39.418,39.418,39.1008,39.1272,3485.0
2015-11-12 14:00:00,44.39,44.39,44.2,44.3,3600.0,39.1184,39.1184,38.9509,39.0391,3600.0
2015-11-12 14:30:00,44.32,44.32,43.8,43.97,6700.0,39.0567,39.0567,38.5984,38.7483,6700.0
2015-11-12 15:00:00,44.01,44.21,44.0,44.2,8782.0,38.7835,38.9598,38.7747,38.9509,8782.0
2015-11-12 15:30:00,44.21,44.28,44.05,44.14,8667.0,38.9598,39.0214,38.8188,38.8981,8667.0
2015-11-13 09:30:00,43.76,43.85,43.76,43.85,468.0,38.5632,38.6425,38.5632,38.6425,468.0
2015-11-13 10:00:00,43.61,43.66,43.41,43.66,1629.0,38.431,38.4751,38.2548,38.4751,1629.0
2015-11-13 10:30:00,43.61,43.88,43.54,43.86,1400.0,38.431,38.6689,38.3693,38.6513,1400.0
2015-11-13 11:00:00,43.89,43.89,43.58,43.68,1800.0,38.6778,38.6778,38.4046,38.4927,1800.0
2015-11-13 11:30:00,43.63,43.82,43.62,43.82,3149.0,38.4486,38.6161,38.4398,38.6161,3149.0
2015-11-13 12:00:00,43.75,43.83,43.7,43.8,2205.0,38.5544,38.6249,38.5103,38.5984,2205.0
2015-11-13 12:30:00,43.73,43.77,43.73,43.76,1000.0,38.5368,38.572,38.5368,38.5632,1000.0
2015-11-13 13:00:00,43.82,43.84,43.62,43.7,1183.0,38.6161,38.6337,38.4398,38.5103,1183.0
2015-11-13 13:30:00,43.73,43.75,43.67,43.73,1200.0,38.5368,38.5544,38.4839,38.5368,1200.0
2015-11-13 14:00:00,43.78,43.81,43.73,43.73,1400.0,38.5808,38.6073,38.5368,38.5368,1400.0
2015-11-13 14:30:00,43.76,43.79,43.61,43.64,2500.0,38.5632,38.5896,38.431,38.4574,2500.0
2015-11-13 15:00:00,43.65,43.71,43.58,43.59,2730.0,38.4663,38.5191,38.4046,38.4134,2730.0
2015-11-13 15:30:00,43.63,43.79,43.57,43.61,5511.0,38.4486,38.5896,38.3958,38.431,5511.0
2015-11-16 09:30:00,43.36,43.63,43.3,43.46,1100.0,38.2107,38.4486,38.1578,38.2988,1100.0
2015-11-16 10:00:00,43.4,43.4,43.28,43.32,500.0,38.246,38.246,38.1402,38.1755,500.0
2015-11-16 10:30:00,43.27,43.48,43.27,43.45,1500.0,38.1314,38.3165,38.1314,38.29,1500.0
2015-11-16 11:00:00,43.49,43.49,43.34,43.37,2100.0,38.3253,38.3253,38.1931,38.2195,2100.0
2015-11-16 11:30:00,43.42,43.7,43.42,43.58,600.0,38.2636,38.5103,38.2636,38.4046,600.0
2015-11-16 12:00:00,43.59,43.68,43.59,43.68,400.0,38.4134,38.4927,38.4134,38.4927,400.0
2015-11-16 12:30:00,43.8,43.93,43.8,43.83,900.0,38.5984,38.713,38.5984,38.6249,900.0
2015-11-16 13:00:00,43.65,43.74,43.65,43.68,700.0,38.4663,38.5456,38.4663,38.4927,700.0
2015-11-16 13:30:00,43.73,43.8,43.73,43.77,871.0,38.5368,38.5984,38.5368,38.572,871.0
2015-11-16 14:00:00,43.82,44.05,43.76,43.93,2400.0,38.6161,38.8188,38.5632,38.713,2400.0
2015-11-16 14:30:00,43.91,44.1,43.88,43.88,1700.0,38.6954,38.8628,38.6689,38.6689,1700.0
2015-11-16 15:00:00,43.99,44.08,43.95,44.08,3600.0,38.7659,38.8452,38.7306,38.8452,3600.0
2015-11-16 15:30:00,44.06,44.15,44.04,44.13,5688.0,38.8276,38.9069,38.8099,38.8893,5688.0
2015-11-17 09:30:00,44.36,44.36,43.97,44.22,1800.0,39.0919,39.0919,38.7483,38.9686,1800.0
2015-11-17 10:00:00,44.28,44.3,44.17,44.18,1600.0,39.0214,39.0391,38.9245,38.9333,1600.0
2015-11-17 10:30:00,44.22,44.44,44.22,44.23,2406.0,38.9686,39.1624,38.9686,38.9774,2406.0
2015-11-17 11:00:00,44.23,44.7,44.02,44.48,11105.0,38.9774,39.3916,38.7923,39.1977,11105.0
2015-11-17 11:30:00,44.53,44.68,44.45,44.64,1900.0,39.2418,39.3739,39.1713,39.3387,1900.0
2015-11-17 12:00:00,44.72,44.72,44.47,44.48,1500.0,39.4092,39.4092,39.1889,39.1977,1500.0
2015-11-17 12:30:00,44.49,44.49,44.36,44.46,1700.0,39.2065,39.2065,39.0919,39.1801,1700.0
2015-11-17 13:00:00,44.5,44.81,44.45,44.45,2700.0,39.2153,39.4885,39.1713,39.1713,2700.0
2015-11-17 13:30:00,44.5,44.86,44.42,44.71,21400.0,39.2153,39.5326,39.1448,39.4004,21400.0
2015-11-17 14:00:00,44.74,44.77,44.37,44.37,9217.0,39.4268,39.4533,39.1008,39.1008,9217.0
2015-11-17 14:30:00,44.39,44.42,44.28,44.32,10420.0,39.1184,39.1448,39.0214,39.0567,10420.0
2015-11-17 15:00:00,44.41,44.41,44.27,44.31,10000.0,39.136,39.136,39.0126,39.0479,10000.0
2015-11-17 15:30:00,44.33,44.53,44.25,44.28,16750.0,39.0655,39.2418,38.995,39.0214,16750.0
2015-11-18 09:30:00,44.16,44.46,43.84,44.32,3122.0,38.9157,39.1801,38.6337,39.0567,3122.0
2015-11-18 10:00:00,44.39,44.39,44.25,44.33,1600.0,39.1184,39.1184,38.995,39.0655,1600.0
2015-11-18 10:30:00,44.34,44.43,44.31,44.33,2300.0,39.0743,39.1536,39.0479,39.0655,2300.0
2015-11-18 11:00:00,44.35,44.44,44.27,44.4,3000.0,39.0831,39.1624,39.0126,39.1272,3000.0
2015-11-18 11:30:00,44.4,44.4,44.33,44.33,2175.0,39.1272,39.1272,39.0655,39.0655,2175.0
2015-11-18 12:00:00,44.33,44.4,44.28,44.4,7600.0,39.0655,39.1272,39.0214,39.1272,7600.0
2015-11-18 12:30:00,44.46,44.48,44.38,44.41,1900.0,39.1801,39.1977,39.1096,39.136,1900.0
2015-11-18 13:00:00,44.43,44.71,44.43,44.6,5500.0,39.1536,39.4004,39.1536,39.3034,5500.0
2015-11-18 13:30:00,44.63,44.95,44.63,44.91,10600.0,39.3299,39.6119,39.3299,39.5766,10600.0
2015-11-18 14:00:00,44.85,44.96,44.71,44.96,3000.0,39.5238,39.6207,39.4004,39.6207,3000.0
2015-11-18 14:30:00,44.96,45.01,44.86,45.01,4600.0,39.6207,39.6648,39.5326,39.6648,4600.0
2015-11-18 15:00:00,45.05,45.05,44.89,44.98,5800.0,39.7,39.7,39.559,39.6383,5800.0
2015-11-18 15:30:00,44.94,45.01,44.85,45.01,6925.0,39.6031,39.6648,39.5238,39.6648,6925.0
2015-11-19 09:30:00,44.52,44.98,44.52,44.94,720.0,39.2329,39.6383,39.2329,39.6031,720.0
2015-11-19 10:00:00,44.88,44.92,44.79,44.79,700.0,39.5502,39.5854,39.4709,39.4709,700.0
2015-11-19 10:30:00,44.57,44.73,44.33,44.49,4839.0,39.277,39.418,39.0655,39.2065,4839.0
2015-11-19 11:00:00,44.58,44.6,44.48,44.59,1400.0,39.2858,39.3034,39.1977,39.2946,1400.0
2015-11-19 11:30:00,44.51,44.54,44.22,44.22,4000.0,39.2241,39.2506,38.9686,38.9686,4000.0
2015-11-19 12:00:00,44.36,44.37,44.36,44.37,200.0,39.0919,39.1008,39.0919,39.1008,200.0
2015-11-19 12:30:00,44.58,44.58,44.58,44.58,100.0,39.2858,39.2858,39.2858,39.2858,100.0
2015-11-19 13:00:00,44.61,44.61,44.57,44.57,200.0,39.3123,39.3123,39.277,39.277,200.0
2015-11-19 13:30:00,44.54,44.56,44.46,44.46,1000.0,39.2506,39.2682,39.1801,39.1801,1000.0
2015-11-19 14:00:00,44.31,44.33,44.24,44.26,1200.0,39.0479,39.0655,38.9862,39.0038,1200.0
2015-11-19 14:30:00,44.26,44.38,44.26,44.38,600.0,39.0038,39.1096,39.0038,39.1096,600.0
2015-11-19 15:00:00,44.37,44.5,44.35,44.47,1600.0,39.1008,39.2153,39.0831,39.1889,1600.0
2015-11-19 15:30:00,44.45,44.56,44.43,44.54,2513.0,39.1713,39.2682,39.1536,39.2506,2513.0
2015-11-20 09:30:00,44.64,44.79,44.3,44.79,700.0,39.3387,39.4709,39.0391,39.4709,700.0
2015-11-20 10:00:00,44.76,44.79,44.76,44.79,300.0,39.4444,39.4709,39.4444,39.4709,300.0
2015-11-20 10:30:00,44.69,44.74,44.69,44.74,500.0,39.3828,39.4268,39.3828,39.4268,500.0
2015-11-20 11:00:00,44.82,44.93,44.79,44.93,500.0,39.4973,39.5943,39.4709,39.5943,500.0
2015-11-20 11:30:00,44.92,44.96,44.9,44.9,693.0,39.5854,39.6207,39.5678,39.5678,693.0
2015-11-20 12:00:00,44.83,44.83,44.61,44.61,800.0,39.5061,39.5061,39.3123,39.3123,800.0
2015-11-20 12:30:00,44.62,44.72,44.62,44.71,500.0,39.3211,39.4092,39.3211,39.4004,500.0
2015-11-20 13:00:00,44.73,44.77,44.61,44.69,2500.0,39.418,39.4533,39.3123,39.3828,2500.0
2015-11-20 13:30:00,44.62,44.65,44.37,44.38,1955.0,39.3211,39.3475,39.1008,39.1096,1955.0
2015-11-20 14:00:00,44.41,44.64,44.41,44.54,1600.0,39.136,39.3387,39.136,39.2506,1600.0
2015-11-20 14:30:00,44.51,44.55,44.51,44.54,500.0,39.2241,39.2594,39.2241,39.2506,500.0
2015-11-20 15:00:00,44.4,44.5,44.4,44.5,1100.0,39.1272,39.2153,39.1272,39.2153,1100.0
2015-11-20 15:30:00,44.52,44.57,44.51,44.57,3488.0,39.2329,39.277,39.2241,39.277,3488.0
2015-11-23 09:30:00,44.59,44.73,44.59,44.71,300.0,39.2946,39.418,39.2946,39.4004,300.0
2015-11-23 10:00:00,44.72,44.98,44.72,44.98,900.0,39.4092,39.6383,39.4092,39.6383,900.0
2015-11-23 10:30:00,45.0,45.08,45.0,45.04,5020.0,39.6559,39.7264,39.6559,39.6912,5020.0
2015-11-23 11:00:00,45.03,45.13,45.03,45.13,2942.0,39.6824,39.7705,39.6824,39.7705,2942.0
2015-11-23 11:30:00,45.1,45.12,45.0,45.12,2664.0,39.7441,39.7617,39.6559,39.7617,2664.0
2015-11-23 12:00:00,45.1,45.18,45.09,45.18,1200.0,39.7441,39.8146,39.7353,39.8146,1200.0
2015-11-23 12:30:00,45.13,45.2,45.11,45.2,2000.0,39.7705,39.8322,39.7529,39.8322,2000.0
2015-11-23 13:00:00,45.19,45.19,45.12,45.17,3200.0,39.8234,39.8234,39.7617,39.8058,3200.0
2015-11-23 13:30:00,45.19,45.19,45.13,45.14,1500.0,39.8234,39.8234,39.7705,39.7793,1500.0
2015-11-23 14:00:00,45.17,45.19,45.08,45.14,3100.0,39.8058,39.8234,39.7264,39.7793,3100.0
2015-11-23 14:30:00,45.12,45.23,45.11,45.19,3100.0,39.7617,39.8586,39.7529,39.8234,3100.0
2015-11-23 15:00:00,45.22,45.22,45.15,45.16,1800.0,39.8498,39.8498,39.7881,39.7969,1800.0
2015-11-23 15:30:00,45.16,45.25,45.15,45.17,9111.0,39.7969,39.8763,39.7881,39.8058,9111.0
2015-11-24 09:30:00,44.8,44.97,44.71,44.71,600.0,39.4797,39.6295,39.4004,39.4004,600.0
2015-11-24 10:00:00,44.78,44.83,44.7,44.82,2098.0,39.4621,39.5061,39.3916,39.4973,2098.0
2015-11-24 10:30:00,44.85,44.94,44.77,44.77,4007.0,39.5238,39.6031,39.4533,39.4533,4007.0
2015-11-24 11:00:00,44.82,44.88,44.78,44.83,2698.0,39.4973,39.5502,39.4621,39.5061,2698.0
2015-11-24 11:30:00,44.84,45.02,44.83,44.98,6983.0,39.5149,39.6736,39.5061,39.6383,6983.0
2015-11-24 12:00:00,45.1,45.16,45.08,45.13,1000.0,39.7441,39.7969,39.7264,39.7705,1000.0
2015-11-24 12:30:00,45.09,45.28,45.09,45.28,600.0,39.7353,39.9027,39.7353,39.9027,600.0
2015-11-24 13:00:00,45.46,45.53,45.35,45.53,1400.0,40.0613,40.123,39.9644,40.123,1400.0
2015-11-24 13:30:00,45.53,45.67,45.47,45.5,2898.0,40.123,40.2464,40.0701,40.0966,2898.0
2015-11-24 14:00:00,45.69,45.69,45.55,45.61,1900.0,40.264,40.264,40.1406,40.1935,1900.0
2015-11-24 14:30:00,45.63,45.75,45.63,45.67,5320.0,40.2111,40.3169,40.2111,40.2464,5320.0
2015-11-24 15:00:00,45.67,45.67,45.57,45.66,5900.0,40.2464,40.2464,40.1582,40.2376,5900.0
2015-11-24 15:30:00,45.71,45.71,45.5,45.5,11896.0,40.2816,40.2816,40.0966,40.0966,11896.0
2015-11-25 09:30:00,45.26,45.59,44.91,45.54,2500.0,39.8851,40.1759,39.5766,40.1318,2500.0
2015-11-25 10:00:00,45.52,45.53,45.41,45.53,4617.0,40.1142,40.123,40.0173,40.123,4617.0
2015-11-25 10:30:00,45.52,45.63,45.52,45.61,2600.0,40.1142,40.2111,40.1142,40.1935,2600.0
2015-11-25 11:00:00,45.6,45.6,45.49,45.53,4900.0,40.1847,40.1847,40.0877,40.123,4900.0
2015-11-25 11:30:00,45.53,45.72,45.53,45.7,3695.0,40.123,40.2904,40.123,40.2728,3695.0
2015-11-25 12:00:00,45.72,45.73,45.62,45.71,2000.0,40.2904,40.2992,40.2023,40.2816,2000.0
2015-11-25 12:30:00,45.72,45.72,45.59,45.65,3500.0,40.2904,40.2904,40.1759,40.2287,3500.0
2015-11-25 13:00:00,45.65,45.82,45.64,45.79,2400.0,40.2287,40.3786,40.2199,40.3521,2400.0
2015-11-25 13:30:00,45.82,45.89,45.78,45.87,2500.0,40.3786,40.4402,40.3433,40.4226,2500.0
2015-11-25 14:00:00,45.87,45.98,45.84,45.84,3227.0,40.4226,40.5196,40.3962,40.3962,3227.0
2015-11-25 14:30:00,45.88,46.0,45.88,45.95,4929.0,40.4314,40.5372,40.4314,40.4931,4929.0
2015-11-25 15:00:00,45.94,45.98,45.89,45.98,3503.0,40.4843,40.5196,40.4402,40.5196,3503.0
2015-11-25 15:30:00,45.97,45.99,45.78,45.79,10231.0,40.5107,40.5284,40.3433,40.3521,10231.0
2015-11-27 09:30:00,45.81,45.81,45.36,45.37,800.0,40.3697,40.3697,39.9732,39.982,800.0
2015-11-27 10:00:00,45.33,45.62,45.32,45.6,1200.0,39.9468,40.2023,39.9379,40.1847,1200.0
2015-11-27 10:30:00,45.52,45.53,45.38,45.39,2900.0,40.1142,40.123,39.9908,39.9996,2900.0
2015-11-27 11:00:00,45.47,45.52,45.41,45.46,2300.0,40.0701,40.1142,40.0173,40.0613,2300.0
2015-11-27 11:30:00,45.46,45.5,45.44,45.49,1800.0,40.0613,40.0966,40.0437,40.0877,1800.0
2015-11-27 12:00:00,45.5,45.52,45.47,45.5,918.0,40.0966,40.1142,40.0701,40.0966,918.0
2015-11-27 12:30:00,45.51,45.6,45.49,45.6,1634.0,40.1054,40.1847,40.0877,40.1847,1634.0
2015-11-30 09:30:00,45.5,46.14,45.5,45.95,2819.0,40.0966,40.6606,40.0966,40.4931,2819.0
2015-11-30 10:00:00,45.97,45.97,45.84,45.93,1500.0,40.5107,40.5107,40.3962,40.4755,1500.0
2015-11-30 10:30:00,45.92,45.93,45.87,45.9,4739.0,40.4667,40.4755,40.4226,40.4491,4739.0
2015-11-30 11:00:00,45.9,45.97,45.9,45.95,3044.0,40.4491,40.5107,40.4491,40.4931,3044.0
2015-11-30 11:30:00,45.98,46.09,45.97,46.06,3202.0,40.5196,40.6165,40.5107,40.5901,3202.0
2015-11-30 12:00:00,46.08,46.31,46.04,46.28,4400.0,40.6077,40.8104,40.5724,40.7839,4400.0
2015-11-30 12:30:00,46.29,46.32,46.22,46.31,3402.0,40.7927,40.8192,40.7311,40.8104,3402.0
2015-11-30 13:00:00,46.33,46.51,46.29,46.51,3700.0,40.828,40.9866,40.7927,40.9866,3700.0
2015-11-30 13:30:00,46.56,46.67,46.55,46.59,6146.0,41.0307,41.1276,41.0219,41.0571,6146.0
2015-11-30 14:00:00,46.56,46.56,46.3,46.3,6546.0,41.0307,41.0307,40.8016,40.8016,6546.0
2015-11-30 14:30:00,46.4,46.42,46.04,46.09,7195.0,40.8897,40.9073,40.5724,40.6165,7195.0
2015-11-30 15:00:00,46.1,46.1,46.02,46.04,6655.0,40.6253,40.6253,40.5548,40.5724,6655.0
2015-11-30 15:30:00,46.03,46.05,45.92,45.95,13996.0,40.5636,40.5812,40.4667,40.4931,13996.0
2015-12-01 09:30:00,46.11,46.48,46.08,46.15,2500.0,40.6341,40.9602,40.6077,40.6694,2500.0
2015-12-01 10:00:00,46.04,46.06,45.67,46.05,4500.0,40.5724,40.5901,40.2464,40.5812,4500.0
2015-12-01 10:30:00,46.08,46.2,46.05,46.17,5376.0,40.6077,40.7134,40.5812,40.687,5376.0
2015-12-01 11:00:00,46.16,46.33,46.11,46.33,3660.0,40.6782,40.828,40.6341,40.828,3660.0
2015-12-01 11:30:00,46.37,46.51,46.31,46.51,3900.0,40.8632,40.9866,40.8104,40.9866,3900.0
2015-12-01 12:00:00,46.51,46.51,46.34,46.36,2100.0,40.9866,40.9866,40.8368,40.8544,2100.0
2015-12-01 12:30:00,46.36,46.5,46.36,46.45,2000.0,40.8544,40.9778,40.8544,40.9337,2000.0
2015-12-01 13:00:00,46.46,46.46,46.3,46.33,2100.0,40.9426,40.9426,40.8016,40.828,2100.0
2015-12-01 13:30:00,46.3,46.48,46.3,46.4,1600.0,40.8016,40.9602,40.8016,40.8897,1600.0
2015-12-01 14:00:00,46.41,46.67,46.41,46.61,1200.0,40.8985,41.1276,40.8985,41.0747,1200.0
2015-12-01 14:30:00,46.63,46.63,46.54,46.56,1200.0,41.0924,41.0924,41.0131,41.0307,1200.0
2015-12-01 15:00:00,46.54,46.68,46.51,46.68,4000.0,41.0131,41.1364,40.9866,41.1364,4000.0
2015-12-01 15:30:00,46.65,46.87,46.65,46.74,15829.0,41.11,41.3039,41.11,41.1893,15829.0
2015-12-02 09:30:00,46.8,47.2,46.79,46.94,2600.0,41.2422,41.5947,41.2334,41.3656,2600.0
2015-12-02 10:00:00,47.0,47.0,46.63,46.63,8858.0,41.4184,41.4184,41.0924,41.0924,8858.0
2015-12-02 10:30:00,46.65,46.8,46.65,46.69,3300.0,41.11,41.2422,41.11,41.1452,3300.0
2015-12-02 11:00:00,46.66,46.66,46.38,46.63,2300.0,41.1188,41.1188,40.8721,41.0924,2300.0
2015-12-02 11:30:00,46.6,46.6,46.37,46.47,2974.0,41.0659,41.0659,40.8632,40.9514,2974.0
2015-12-02 12:00:00,46.46,46.52,46.38,46.52,1759.0,40.9426,40.9954,40.8721,40.9954,1759.0
2015-12-02 12:30:00,46.5,46.51,46.4,46.42,2800.0,40.9778,40.9866,40.8897,40.9073,2800.0
2015-12-02 13:00:00,46.38,46.44,46.36,46.44,1500.0,40.8721,40.9249,40.8544,40.9249,1500.0
2015-12-02 13:30:00,46.41,46.41,46.2,46.32,1800.0,40.8985,40.8985,40.7134,40.8192,1800.0
2015-12-02 14:00:00,46.27,46.38,46.27,46.35,1600.0,40.7751,40.8721,40.7751,40.8456,1600.0
2015-12-02 14:30:00,46.35,46.39,46.29,46.29,1600.0,40.8456,40.8809,40.7927,40.7927,1600.0
2015-12-02 15:00:00,46.31,46.49,46.31,46.48,3100.0,40.8104,40.969,40.8104,40.9602,3100.0
2015-12-02 15:30:00,46.45,46.46,46.28,46.36,13886.0,40.9337,40.9426,40.7839,40.8544,13886.0
2015-12-03 09:30:00,46.41,46.52,45.89,46.43,2522.0,40.8985,40.9954,40.4402,40.9161,2522.0
2015-12-03 10:00:00,45.91,45.91,45.35,45.73,3814.0,40.4579,40.4579,39.9644,40.2992,3814.0
2015-12-03 10:30:00,45.75,45.86,45.66,45.84,4100.0,40.3169,40.4138,40.2376,40.3962,4100.0
2015-12-03 11:00:00,45.85,45.91,45.78,45.91,5129.0,40.405,40.4579,40.3433,40.4579,5129.0
2015-12-03 11:30:00,45.91,45.91,45.8,45.82,1946.0,40.4579,40.4579,40.3609,40.3786,1946.0
2015-12-03 12:00:00,45.9,45.91,45.65,45.65,2198.0,40.4491,40.4579,40.2287,40.2287,2198.0
2015-12-03 12:30:00,45.57,45.66,45.56,45.56,3279.0,40.1582,40.2376,40.1494,40.1494,3279.0
2015-12-03 13:00:00,45.55,45.72,45.55,45.71,1255.0,40.1406,40.2904,40.1406,40.2816,1255.0
2015-12-03 13:30:00,45.7,45.7,45.45,45.49,3098.0,40.2728,40.2728,40.0525,40.0877,3098.0
2015-12-03 14:00:00,45.49,45.52,45.14,45.14,5119.0,40.0877,40.1142,39.7793,39.7793,5119.0
2015-12-03 14:30:00,45.19,45.38,45.17,45.38,1489.0,39.8234,39.9908,39.8058,39.9908,1489.0
2015-12-03 15:00:00,45.33,45.75,45.33,45.74,4300.0,39.9468,40.3169,39.9468,40.3081,4300.0
2015-12-03 15:30:00,45.61,45.8,45.6,45.8,11000.0,40.1935,40.3609,40.1847,40.3609,11000.0
2015-12-04 09:30:00,46.0,46.44,45.97,46.17,7600.0,40.5372,40.9249,40.5107,40.687,7600.0
2015-12-04 10:00:00,46.15,46.29,45.95,46.22,7398.0,40.6694,40.7927,40.4931,40.7311,7398.0
2015-12-04 10:30:00,46.22,46.22,46.03,46.11,5760.0,40.7311,40.7311,40.5636,40.6341,5760.0
2015-12-04 11:00:00,46.13,46.22,46.08,46.17,4118.0,40.6517,40.7311,40.6077,40.687,4118.0
2015-12-04 11:30:00,46.09,46.13,46.06,46.09,1510.0,40.6165,40.6517,40.5901,40.6165,1510.0
2015-12-04 12:00:00,46.1,46.12,46.07,46.12,1700.0,40.6253,40.6429,40.5989,40.6429,1700.0
2015-12-04 12:30:00,46.12,46.31,46.12,46.25,3500.0,40.6429,40.8104,40.6429,40.7575,3500.0
2015-12-04 13:00:00,46.21,46.31,46.17,46.24,6800.0,40.7222,40.8104,40.687,40.7487,6800.0
2015-12-04 13:30:00,46.24,46.25,46.16,46.21,4700.0,40.7487,40.7575,40.6782,40.7222,4700.0
2015-12-04 14:00:00,46.21,46.22,46.15,46.21,3297.0,40.7222,40.7311,40.6694,40.7222,3297.0
2015-12-04 14:30:00,46.19,46.2,46.12,46.15,3898.0,40.7046,40.7134,40.6429,40.6694,3898.0
2015-12-04 15:00:00,46.15,46.2,46.12,46.2,5779.0,40.6694,40.7134,40.6429,40.7134,5779.0
2015-12-04 15:30:00,46.2,46.51,46.19,46.48,23495.0,40.7134,40.9866,40.7046,40.9602,23495.0
2015-12-07 09:30:00,46.43,46.76,46.42,46.71,4700.0,40.9161,41.2069,40.9073,41.1629,4700.0
2015-12-07 10:00:00,46.7,46.88,46.56,46.8,5496.0,41.1541,41.3127,41.0307,41.2422,5496.0
2015-12-07 10:30:00,46.8,46.8,46.43,46.63,4200.0,41.2422,41.2422,40.9161,41.0924,4200.0
2015-12-07 11:00:00,46.64,46.64,46.38,46.54,1850.0,41.1012,41.1012,40.8721,41.0131,1850.0
2015-12-07 11:30:00,46.52,46.62,46.51,46.61,3700.0,40.9954,41.0836,40.9866,41.0747,3700.0
2015-12-07 12:00:00,46.6,46.86,46.6,46.67,4398.0,41.0659,41.2951,41.0659,41.1276,4398.0
2015-12-07 12:30:00,46.67,46.67,45.88,45.92,9393.0,41.1276,41.1276,40.4314,40.4667,9393.0
2015-12-07 13:00:00,45.9,46.33,45.9,46.31,5648.0,40.4491,40.828,40.4491,40.8104,5648.0
2015-12-07 13:30:00,46.28,46.28,45.93,46.24,4496.0,40.7839,40.7839,40.4755,40.7487,4496.0
2015-12-07 14:00:00,46.26,46.36,46.13,46.32,5510.0,40.7663,40.8544,40.6517,40.8192,5510.0
2015-12-07 14:30:00,46.31,46.39,46.11,46.11,6977.0,40.8104,40.8809,40.6341,40.6341,6977.0
2015-12-07 15:00:00,46.13,46.24,46.04,46.08,13800.0,40.6517,40.7487,40.5724,40.6077,13800.0
2015-12-07 15:30:00,46.1,46.19,46.0,46.03,26350.0,40.6253,40.7046,40.5372,40.5636,26350.0
2015-12-08 09:30:00,45.55,45.73,45.1,45.15,8995.0,40.1406,40.2992,39.7441,39.7881,8995.0
2015-12-08 10:00:00,45.21,45.29,44.44,44.49,8209.0,39.841,39.9115,39.1624,39.2065,8209.0
2015-12-08 10:30:00,44.5,44.74,44.5,44.7,13616.0,39.2153,39.4268,39.2153,39.3916,13616.0
2015-12-08 11:00:00,44.76,45.27,44.74,45.14,4570.0,39.4444,39.8939,39.4268,39.7793,4570.0
2015-12-08 11:30:00,45.07,45.07,44.74,44.75,5100.0,39.7176,39.7176,39.4268,39.4356,5100.0
2015-12-08 12:00:00,44.74,44.86,44.67,44.85,8099.0,39.4268,39.5326,39.3651,39.5238,8099.0
2015-12-08 12:30:00,44.84,44.88,44.57,44.69,6636.0,39.5149,39.5502,39.277,39.3828,6636.0
2015-12-08 13:00:00,44.74,44.99,44.74,44.99,4718.0,39.4268,39.6471,39.4268,39.6471,4718.0
2015-12-08 13:30:00,45.02,45.07,44.84,44.97,8300.0,39.6736,39.7176,39.5149,39.6295,8300.0
2015-12-08 14:00:00,44.92,45.07,44.91,44.95,9096.0,39.5854,39.7176,39.5766,39.6119,9096.0
2015-12-08 14:30:00,44.99,45.06,44.92,45.02,9320.0,39.6471,39.7088,39.5854,39.6736,9320.0
2015-12-08 15:00:00,45.02,45.11,44.96,44.97,8805.0,39.6736,39.7529,39.6207,39.6295,8805.0
2015-12-08 15:30:00,44.98,45.13,44.98,45.1,20405.0,39.6383,39.7705,39.6383,39.7441,20405.0
2015-12-09 09:30:00,44.73,45.1,44.68,45.1,1400.0,39.418,39.7441,39.3739,39.7441,1400.0
2015-12-09 10:00:00,45.12,45.12,44.98,44.99,1200.0,39.7617,39.7617,39.6383,39.6471,1200.0
2015-12-09 10:30:00,44.95,45.16,44.9,44.9,1800.0,39.6119,39.7969,39.5678,39.5678,1800.0
2015-12-09 11:00:00,44.84,44.84,44.67,44.69,1000.0,39.5149,39.5149,39.3651,39.3828,1000.0
2015-12-09 11:30:00,44.64,44.66,44.23,44.23,3700.0,39.3387,39.3563,38.9774,38.9774,3700.0
2015-12-09 12:00:00,44.26,44.35,44.07,44.07,4800.0,39.0038,39.0831,38.8364,38.8364,4800.0
2015-12-09 12:30:00,43.98,43.98,43.7,43.7,800.0,38.7571,38.7571,38.5103,38.5103,800.0
2015-12-09 13:00:00,43.7,43.86,43.57,43.81,2350.0,38.5103,38.6513,38.3958,38.6073,2350.0
2015-12-09 13:30:00,43.78,43.94,43.62,43.91,4600.0,38.5808,38.7218,38.4398,38.6954,4600.0
2015-12-09 14:00:00,43.93,44.0,43.63,43.63,2760.0,38.713,38.7747,38.4486,38.4486,2760.0
2015-12-09 14:30:00,43.76,43.91,43.53,43.53,4000.0,38.5632,38.6954,38.3605,38.3605,4000.0
2015-12-09 15:00:00,43.53,43.87,43.53,43.68,6440.0,38.3605,38.6601,38.3605,38.4927,6440.0
2015-12-09 15:30:00,43.69,44.06,43.69,43.78,12270.0,38.5015,38.8276,38.5015,38.5808,12270.0
2015-12-10 09:30:00,44.05,44.15,43.92,44.15,800.0,38.8188,38.9069,38.7042,38.9069,800.0
2015-12-10 10:00:00,44.13,44.36,44.1,44.32,1500.0,38.8893,39.0919,38.8628,39.0567,1500.0
2015-12-10 10:30:00,44.37,44.64,44.32,44.53,1800.0,39.1008,39.3387,39.0567,39.2418,1800.0
2015-12-10 11:00:00,44.52,44.64,44.49,44.61,1500.0,39.2329,39.3387,39.2065,39.3123,1500.0
2015-12-10 11:30:00,44.55,44.55,44.41,44.45,1500.0,39.2594,39.2594,39.136,39.1713,1500.0
2015-12-10 12:00:00,44.45,44.54,44.44,44.44,1000.0,39.1713,39.2506,39.1624,39.1624,1000.0
2015-12-10 12:30:00,44.5,44.5,44.45,44.5,1000.0,39.2153,39.2153,39.1713,39.2153,1000.0
2015-12-10 13:00:00,44.48,44.48,44.35,44.46,1200.0,39.1977,39.1977,39.0831,39.1801,1200.0
2015-12-10 13:30:00,44.49,44.49,44.44,44.44,2300.0,39.2065,39.2065,39.1624,39.1624,2300.0
2015-12-10 14:00:00,44.51,44.54,44.47,44.47,1200.0,39.2241,39.2506,39.1889,39.1889,1200.0
2015-12-10 14:30:00,44.5,44.5,44.44,44.49,1336.0,39.2153,39.2153,39.1624,39.2065,1336.0
2015-12-10 15:00:00,44.53,44.53,44.3,44.31,3498.0,39.2418,39.2418,39.0391,39.0479,3498.0
2015-12-10 15:30:00,44.31,44.31,43.96,44.1,7807.0,39.0479,39.0479,38.7394,38.8628,7807.0
2015-12-11 09:30:00,42.77,42.77,41.46,41.56,10826.0,37.6908,37.6908,36.5363,36.6245,10826.0
2015-12-11 10:00:00,41.51,42.27,41.51,42.22,10117.0,36.5804,37.2501,36.5804,37.2061,10117.0
2015-12-11 10:30:00,42.21,42.78,42.2,42.64,6000.0,37.1973,37.6996,37.1885,37.5762,6000.0
2015-12-11 11:00:00,42.65,42.67,42.31,42.6,13536.0,37.585,37.6026,37.2854,37.541,13536.0
2015-12-11 11:30:00,42.65,43.0,42.59,42.9,13527.0,37.585,37.8935,37.5321,37.8053,13527.0
2015-12-11 12:00:00,42.82,42.82,42.64,42.65,1200.0,37.7348,37.7348,37.5762,37.585,1200.0
2015-12-11 12:30:00,42.63,42.65,42.54,42.64,1600.0,37.5674,37.585,37.4881,37.5762,1600.0
2015-12-11 13:00:00,42.68,42.72,42.55,42.57,5200.0,37.6115,37.6467,37.4969,37.5145,5200.0
2015-12-11 13:30:00,42.59,42.65,42.55,42.6,6369.0,37.5321,37.585,37.4969,37.541,6369.0
2015-12-11 14:00:00,42.63,42.79,42.63,42.76,3320.0,37.5674,37.7084,37.5674,37.682,3320.0
2015-12-11 14:30:00,42.75,42.75,42.66,42.69,2200.0,37.6731,37.6731,37.5938,37.6203,2200.0
2015-12-11 15:00:00,42.68,42.68,42.35,42.41,17201.0,37.6115,37.6115,37.3206,37.3735,17201.0
2015-12-11 15:30:00,42.47,42.6,42.38,42.46,18177.0,37.4264,37.541,37.3471,37.4176,18177.0
2015-12-14 09:30:00,42.73,42.88,42.63,42.68,1762.0,37.6555,37.7877,37.5674,37.6115,1762.0
2015-12-14 10:00:00,42.83,42.94,42.5,42.51,1700.0,37.7436,37.8406,37.4528,37.4616,1700.0
2015-12-14 10:30:00,42.55,42.62,42.52,42.55,2500.0,37.4969,37.5586,37.4705,37.4969,2500.0
2015-12-14 11:00:00,42.57,42.65,42.26,42.5,4000.0,37.5145,37.585,37.2413,37.4528,4000.0
2015-12-14 11:30:00,42.47,42.7,42.35,42.57,7630.0,37.4264,37.6291,37.3206,37.5145,7630.0
2015-12-14 12:00:00,42.6,42.93,42.55,42.93,2200.0,37.541,37.8318,37.4969,37.8318,2200.0
2015-12-14 12:30:00,42.94,42.98,42.56,42.65,1200.0,37.8406,37.8758,37.5057,37.585,1200.0
2015-12-14 13:00:00,42.68,42.68,42.55,42.56,1674.0,37.6115,37.6115,37.4969,37.5057,1674.0
2015-12-14 13:30:00,42.58,42.71,42.58,42.7,1800.0,37.5233,37.6379,37.5233,37.6291,1800.0
2015-12-14 14:00:00,42.6,42.68,42.55,42.58,1800.0,37.541,37.6115,37.4969,37.5233,1800.0
2015-12-14 14:30:00,42.58,42.89,42.55,42.89,2200.0,37.5233,37.7965,37.4969,37.7965,2200.0
2015-12-14 15:00:00,42.88,42.88,42.66,42.75,2433.0,37.7877,37.7877,37.5938,37.6731,2433.0
2015-12-14 15:30:00,42.76,43.0,42.76,42.93,9557.0,37.682,37.8935,37.682,37.8318,9557.0
2015-12-15 09:30:00,43.46,43.67,43.27,43.4,7002.0,38.2988,38.4839,38.1314,38.246,7002.0
2015-12-15 10:00:00,43.32,43.53,43.32,43.53,3000.0,38.1755,38.3605,38.1755,38.3605,3000.0
2015-12-15 10:30:00,43.49,43.56,43.21,43.56,5183.0,38.3253,38.387,38.0785,38.387,5183.0
2015-12-15 11:00:00,43.48,43.49,43.36,43.4,5200.0,38.3165,38.3253,38.2107,38.246,5200.0
2015-12-15 11:30:00,43.39,43.39,43.15,43.35,4900.0,38.2371,38.2371,38.0256,38.2019,4900.0
2015-12-15 12:00:00,43.42,43.58,43.42,43.55,4456.0,38.2636,38.4046,38.2636,38.3781,4456.0
2015-12-15 12:30:00,43.66,43.7,43.45,43.59,4860.0,38.4751,38.5103,38.29,38.4134,4860.0
2015-12-15 13:00:00,43.6,43.7,43.47,43.48,5300.0,38.4222,38.5103,38.3076,38.3165,5300.0
2015-12-15 13:30:00,43.48,43.6,43.46,43.58,6400.0,38.3165,38.4222,38.2988,38.4046,6400.0
2015-12-15 14:00:00,43.55,43.72,43.55,43.63,5200.0,38.3781,38.5279,38.3781,38.4486,5200.0
2015-12-15 14:30:00,43.69,43.72,43.6,43.65,14875.0,38.5015,38.5279,38.4222,38.4663,14875.0
2015-12-15 15:00:00,43.7,43.78,43.67,43.69,6500.0,38.5103,38.5808,38.4839,38.5015,6500.0
2015-12-15 15:30:00,43.66,43.74,43.56,43.68,9206.0,38.4751,38.5456,38.387,38.4927,9206.0
2015-12-16 09:30:00,44.31,44.31,43.9,43.92,1000.0,39.0479,39.0479,38.6866,38.7042,1000.0
2015-12-16 10:00:00,43.93,44.25,43.9,44.19,2670.0,38.713,38.995,38.6866,38.9421,2670.0
2015-12-16 10:30:00,44.11,44.11,43.85,44.08,2400.0,38.8716,38.8716,38.6425,38.8452,2400.0
2015-12-16 11:00:00,43.94,43.94,43.73,43.73,1300.0,38.7218,38.7218,38.5368,38.5368,1300.0
2015-12-16 11:30:00,43.84,43.94,43.78,43.88,3400.0,38.6337,38.7218,38.5808,38.6689,3400.0
2015-12-16 12:00:00,43.98,44.12,43.95,43.95,800.0,38.7571,38.8804,38.7306,38.7306,800.0
2015-12-16 12:30:00,43.93,44.01,43.79,43.81,900.0,38.713,38.7835,38.5896,38.6073,900.0
2015-12-16 13:00:00,43.82,44.08,43.82,43.92,3500.0,38.6161,38.8452,38.6161,38.7042,3500.0
2015-12-16 13:30:00,43.89,43.94,43.75,43.94,2000.0,38.6778,38.7218,38.5544,38.7218,2000.0
2015-12-16 14:00:00,43.83,43.99,43.41,43.46,3100.0,38.6249,38.7659,38.2548,38.2988,3100.0
2015-12-16 14:30:00,43.47,43.99,43.47,43.99,800.0,38.3076,38.7659,38.3076,38.7659,800.0
2015-12-16 15:00:00,43.97,44.22,43.82,44.22,5270.0,38.7483,38.9686,38.6161,38.9686,5270.0
2015-12-16 15:30:00,44.24,44.24,43.86,43.99,6484.0,38.9862,38.9862,38.6513,38.7659,6484.0
2015-12-17 09:30:00,44.03,44.05,43.74,43.74,1700.0,38.8011,38.8188,38.5456,38.5456,1700.0
2015-12-17 10:00:00,43.73,43.77,43.51,43.65,2498.0,38.5368,38.572,38.3429,38.4663,2498.0
2015-12-17 10:30:00,43.64,43.65,43.18,43.26,2000.0,38.4574,38.4663,38.0521,38.1226,2000.0
2015-12-17 11:00:00,43.42,43.42,43.21,43.29,2100.0,38.2636,38.2636,38.0785,38.149,2100.0
2015-12-17 11:30:00,43.37,43.51,43.35,43.48,1200.0,38.2195,38.3429,38.2019,38.3165,1200.0
2015-12-17 12:00:00,43.53,43.59,43.43,43.59,1268.0,38.3605,38.4134,38.2724,38.4134,1268.0
2015-12-17 12:30:00,43.45,43.45,43.09,43.28,6393.0,38.29,38.29,37.9728,38.1402,6393.0
2015-12-17 13:00:00,43.36,43.56,43.36,43.38,1700.0,38.2107,38.387,38.2107,38.2283,1700.0
2015-12-17 13:30:00,43.39,43.71,43.39,43.63,1700.0,38.2371,38.5191,38.2371,38.4486,1700.0
2015-12-17 14:00:00,43.61,43.62,43.31,43.31,1400.0,38.431,38.4398,38.1666,38.1666,1400.0
2015-12-17 14:30:00,43.3,43.52,43.17,43.52,3400.0,38.1578,38.3517,38.0433,38.3517,3400.0
2015-12-17 15:00:00,43.52,43.55,43.17,43.17,4000.0,38.3517,38.3781,38.0433,38.0433,4000.0
2015-12-17 15:30:00,43.22,43.32,43.01,43.04,7730.0,38.0873,38.1755,37.9023,37.9287,7730.0
2015-12-18 09:30:00,42.55,42.78,42.49,42.5,13776.0,37.4969,37.6996,37.444,37.4528,13776.0
2015-12-18 10:00:00,42.6,42.65,42.27,42.53,2500.0,37.541,37.585,37.2501,37.4793,2500.0
2015-12-18 10:30:00,42.5,42.57,42.42,42.57,3300.0,37.4528,37.5145,37.3823,37.5145,3300.0
2015-12-18 11:00:00,42.59,42.63,42.33,42.33,3834.0,37.5321,37.5674,37.303,37.303,3834.0
2015-12-18 11:30:00,42.1,42.17,41.72,41.81,1200.0,37.1003,37.162,36.7655,36.8448,1200.0
2015-12-18 12:00:00,41.77,41.77,41.66,41.7,1900.0,36.8095,36.8095,36.7126,36.7478,1900.0
2015-12-18 12:30:00,41.67,41.76,41.53,41.75,6150.0,36.7214,36.8007,36.598,36.7919,6150.0
2015-12-18 13:00:00,41.8,41.81,41.57,41.59,5300.0,36.836,36.8448,36.6333,36.6509,5300.0
2015-12-18 13:30:00,41.58,41.65,41.56,41.61,2600.0,36.6421,36.7038,36.6245,36.6685,2600.0
2015-12-18 14:00:00,41.61,41.79,41.59,41.71,5900.0,36.6685,36.8272,36.6509,36.7567,5900.0
2015-12-18 14:30:00,41.71,41.71,41.57,41.61,2136.0,36.7567,36.7567,36.6333,36.6685,2136.0
2015-12-18 15:00:00,41.64,41.72,41.55,41.59,4001.0,36.695,36.7655,36.6157,36.6509,4001.0
2015-12-18 15:30:00,41.59,41.6,41.4,41.49,10913.0,36.6509,36.6597,36.4835,36.5628,10913.0
2015-12-21 09:30:00,41.92,41.92,41.59,41.59,3291.0,36.9417,36.9417,36.6509,36.6509,3291.0
2015-12-21 10:00:00,41.75,41.9,41.73,41.73,1000.0,36.7919,36.9241,36.7743,36.7743,1000.0
2015-12-21 10:30:00,41.78,41.87,41.72,41.74,1800.0,36.8183,36.8976,36.7655,36.7831,1800.0
2015-12-21 11:00:00,41.73,41.73,41.55,41.6,1400.0,36.7743,36.7743,36.6157,36.6597,1400.0
2015-12-21 11:30:00,41.56,41.78,41.55,41.78,11930.0,36.6245,36.8183,36.6157,36.8183,11930.0
2015-12-21 12:00:00,41.68,41.68,41.65,41.65,400.0,36.7302,36.7302,36.7038,36.7038,400.0
2015-12-21 12:30:00,41.76,41.76,41.76,41.76,100.0,36.8007,36.8007,36.8007,36.8007,100.0
2015-12-21 13:00:00,41.77,41.79,41.72,41.72,1500.0,36.8095,36.8272,36.7655,36.7655,1500.0
2015-12-21 13:30:00,41.76,41.76,41.59,41.72,3500.0,36.8007,36.8007,36.6509,36.7655,3500.0
2015-12-21 14:00:00,41.75,41.79,41.59,41.59,700.0,36.7919,36.8272,36.6509,36.6509,700.0
2015-12-21 14:30:00,41.55,41.64,41.55,41.64,3800.0,36.6157,36.695,36.6157,36.695,3800.0
2015-12-21 15:00:00,41.64,41.68,41.58,41.68,2801.0,36.695,36.7302,36.6421,36.7302,2801.0
2015-12-21 15:30:00,41.73,41.88,41.67,41.88,7458.0,36.7743,36.9065,36.7214,36.9065,7458.0
2015-12-22 09:30:00,42.39,42.39,41.69,41.86,1100.0,37.3559,37.3559,36.739,36.8888,1100.0
2015-12-22 10:00:00,41.82,42.17,41.75,42.17,1900.0,36.8536,37.162,36.7919,37.162,1900.0
2015-12-22 10:30:00,42.16,42.16,41.98,42.02,1300.0,37.1532,37.1532,36.9946,37.0298,1300.0
2015-12-22 11:00:00,42.0,42.08,41.91,42.0,1600.0,37.0122,37.0827,36.9329,37.0122,1600.0
2015-12-22 11:30:00,42.09,42.26,42.08,42.08,1200.0,37.0915,37.2413,37.0827,37.0827,1200.0
2015-12-22 12:00:00,42.05,42.14,42.0,42.04,2200.0,37.0563,37.1356,37.0122,37.0475,2200.0
2015-12-22 12:30:00,42.14,42.2,42.09,42.15,800.0,37.1356,37.1885,37.0915,37.1444,800.0
2015-12-22 13:00:00,42.19,42.2,42.15,42.17,1700.0,37.1796,37.1885,37.1444,37.162,1700.0
2015-12-22 13:30:00,42.12,42.15,42.1,42.15,300.0,37.118,37.1444,37.1003,37.1444,300.0
2015-12-22 14:00:00,42.13,42.18,42.13,42.16,1100.0,37.1268,37.1708,37.1268,37.1532,1100.0
2015-12-22 14:30:00,42.12,42.2,42.11,42.2,600.0,37.118,37.1885,37.1091,37.1885,600.0
2015-12-22 15:00:00,42.31,42.32,42.2,42.2,3600.0,37.2854,37.2942,37.1885,37.1885,3600.0
2015-12-22 15:30:00,42.2,42.21,42.07,42.1,4601.0,37.1885,37.1973,37.0739,37.1003,4601.0
2015-12-23 09:30:00,42.4,42.52,42.4,42.51,900.0,37.3647,37.4705,37.3647,37.4616,900.0
2015-12-23 10:00:00,42.77,42.85,42.63,42.79,1000.0,37.6908,37.7613,37.5674,37.7084,1000.0
2015-12-23 10:30:00,42.87,42.88,42.72,42.86,3100.0,37.7789,37.7877,37.6467,37.7701,3100.0
2015-12-23 11:00:00,42.87,42.87,42.76,42.76,900.0,37.7789,37.7789,37.682,37.682,900.0
2015-12-23 11:30:00,42.82,42.82,42.66,42.66,2200.0,37.7348,37.7348,37.5938,37.5938,2200.0
2015-12-23 12:00:00,42.61,42.85,42.61,42.85,4160.0,37.5498,37.7613,37.5498,37.7613,4160.0
2015-12-23 12:30:00,42.84,42.91,42.82,42.88,9150.0,37.7525,37.8141,37.7348,37.7877,9150.0
2015-12-23 13:00:00,42.87,43.01,42.87,43.0,700.0,37.7789,37.9023,37.7789,37.8935,700.0
2015-12-23 13:30:00,42.86,42.94,42.86,42.89,800.0,37.7701,37.8406,37.7701,37.7965,800.0
2015-12-23 14:00:00,42.86,42.87,42.79,42.82,3100.0,37.7701,37.7789,37.7084,37.7348,3100.0
2015-12-23 14:30:00,42.83,42.83,42.81,42.81,400.0,37.7436,37.7436,37.726,37.726,400.0
2015-12-23 15:00:00,42.78,42.78,42.73,42.75,1500.0,37.6996,37.6996,37.6555,37.6731,1500.0
2015-12-23 15:30:00,42.75,42.75,42.6,42.7,6106.0,37.6731,37.6731,37.541,37.6291,6106.0
2015-12-24 09:30:00,43.21,43.83,42.85,42.85,13027.0,38.0785,38.6249,37.7613,37.7613,13027.0
2015-12-24 10:00:00,42.84,42.88,42.81,42.82,400.0,37.7525,37.7877,37.726,37.7348,400.0
2015-12-24 10:30:00,42.67,42.68,42.63,42.63,500.0,37.6026,37.6115,37.5674,37.5674,500.0
2015-12-24 11:00:00,42.65,42.65,42.55,42.58,400.0,37.585,37.585,37.4969,37.5233,400.0
2015-12-24 11:30:00,42.58,42.63,42.51,42.51,400.0,37.5233,37.5674,37.4616,37.4616,400.0
2015-12-24 12:00:00,42.5,42.55,42.5,42.55,300.0,37.4528,37.4969,37.4528,37.4969,300.0
2015-12-24 12:30:00,42.54,42.64,42.51,42.55,3597.0,37.4881,37.5762,37.4616,37.4969,3597.0
2015-12-28 09:30:00,42.49,42.49,42.24,42.24,400.0,37.444,37.444,37.2237,37.2237,400.0
2015-12-28 10:00:00,42.14,42.14,42.14,42.14,200.0,37.1356,37.1356,37.1356,37.1356,200.0
2015-12-28 10:30:00,42.08,42.08,42.06,42.06,300.0,37.0827,37.0827,37.0651,37.0651,300.0
2015-12-28 11:00:00,42.09,42.12,42.07,42.1,700.0,37.0915,37.118,37.0739,37.1003,700.0
2015-12-28 11:30:00,42.08,42.14,42.08,42.14,400.0,37.0827,37.1356,37.0827,37.1356,400.0
2015-12-28 12:00:00,42.16,42.16,42.03,42.03,382.0,37.1532,37.1532,37.0386,37.0386,382.0
2015-12-28 12:30:00,42.14,42.23,42.12,42.22,600.0,37.1356,37.2149,37.118,37.2061,600.0
2015-12-28 13:00:00,42.2,42.3,42.15,42.24,1000.0,37.1885,37.2766,37.1444,37.2237,1000.0
2015-12-28 13:30:00,42.26,42.26,42.13,42.13,800.0,37.2413,37.2413,37.1268,37.1268,800.0
2015-12-28 14:00:00,42.11,42.2,42.11,42.2,400.0,37.1091,37.1885,37.1091,37.1885,400.0
2015-12-28 14:30:00,42.24,42.26,42.24,42.26,1100.0,37.2237,37.2413,37.2237,37.2413,1100.0
2015-12-28 15:00:00,42.35,42.35,42.26,42.26,1600.0,37.3206,37.3206,37.2413,37.2413,1600.0
2015-12-28 15:30:00,42.26,42.26,42.11,42.2,3772.0,37.2413,37.2413,37.1091,37.1885,3772.0
2015-12-29 09:30:00,42.74,42.81,42.6,42.69,1900.0,37.6643,37.726,37.541,37.6203,1900.0
2015-12-29 10:00:00,42.69,42.69,42.58,42.61,3235.0,37.6203,37.6203,37.5233,37.5498,3235.0
2015-12-29 10:30:00,42.67,42.79,42.44,42.76,5025.0,37.6026,37.7084,37.4,37.682,5025.0
2015-12-29 11:00:00,42.82,42.86,42.72,42.72,1905.0,37.7348,37.7701,37.6467,37.6467,1905.0
2015-12-29 11:30:00,42.7,42.7,42.47,42.47,1500.0,37.6291,37.6291,37.4264,37.4264,1500.0
2015-12-29 12:00:00,42.49,42.49,42.39,42.42,4000.0,37.444,37.444,37.3559,37.3823,4000.0
2015-12-29 12:30:00,42.53,42.53,42.41,42.42,800.0,37.4793,37.4793,37.3735,37.3823,800.0
2015-12-29 13:00:00,42.55,42.55,42.43,42.5,3700.0,37.4969,37.4969,37.3911,37.4528,3700.0
2015-12-29 13:30:00,42.49,42.81,42.47,42.81,3080.0,37.444,37.726,37.4264,37.726,3080.0
2015-12-29 14:00:00,42.76,42.76,42.65,42.69,1600.0,37.682,37.682,37.585,37.6203,1600.0
2015-12-29 14:30:00,42.68,42.68,42.63,42.66,2000.0,37.6115,37.6115,37.5674,37.5938,2000.0
2015-12-29 15:00:00,42.74,42.78,42.65,42.65,2841.0,37.6643,37.6996,37.585,37.585,2841.0
2015-12-29 15:30:00,42.76,43.0,42.67,42.95,13202.0,37.682,37.8935,37.6026,37.8494,13202.0
2015-12-30 09:30:00,42.78,42.87,42.78,42.87,1268.0,37.6996,37.7789,37.6996,37.7789,1268.0
2015-12-30 10:00:00,43.05,43.33,43.05,43.25,4400.0,37.9375,38.1843,37.9375,38.1138,4400.0
2015-12-30 10:30:00,43.21,43.33,43.18,43.19,2000.0,38.0785,38.1843,38.0521,38.0609,2000.0
2015-12-30 11:00:00,43.23,43.23,43.11,43.11,200.0,38.0961,38.0961,37.9904,37.9904,200.0
2015-12-30 11:30:00,43.13,43.13,42.99,42.99,600.0,38.008,38.008,37.8846,37.8846,600.0
2015-12-30 12:00:00,43.09,43.09,43.05,43.05,600.0,37.9728,37.9728,37.9375,37.9375,600.0
2015-12-30 12:30:00,43.04,43.07,43.03,43.03,1300.0,37.9287,37.9551,37.9199,37.9199,1300.0
2015-12-30 13:00:00,43.11,43.15,42.93,42.93,2000.0,37.9904,38.0256,37.8318,37.8318,2000.0
2015-12-30 13:30:00,42.98,42.98,42.85,42.86,2400.0,37.8758,37.8758,37.7613,37.7701,2400.0
2015-12-30 14:00:00,42.85,43.18,42.85,43.13,3300.0,37.7613,38.0521,37.7613,38.008,3300.0
2015-12-30 14:30:00,43.14,43.17,43.08,43.08,1500.0,38.0168,38.0433,37.964,37.964,1500.0
2015-12-30 15:00:00,43.13,43.13,43.03,43.09,1800.0,38.008,38.008,37.9199,37.9728,1800.0
2015-12-30 15:30:00,43.04,43.04,42.89,42.96,3100.0,37.9287,37.9287,37.7965,37.8582,3100.0
2015-12-31 09:30:00,43.0,43.18,42.97,43.16,2000.0,37.8935,38.0521,37.867,38.0345,2000.0
2015-12-31 10:00:00,43.17,43.24,42.92,42.92,5100.0,38.0433,38.105,37.823,37.823,5100.0
2015-12-31 10:30:00,42.92,43.22,42.87,43.22,4300.0,37.823,38.0873,37.7789,38.0873,4300.0
2015-12-31 11:00:00,43.19,43.41,43.18,43.18,13676.0,38.0609,38.2548,38.0521,38.0521,13676.0
2015-12-31 11:30:00,43.18,43.62,43.18,43.58,12821.0,38.0521,38.4398,38.0521,38.4046,12821.0
2015-12-31 12:00:00,43.61,43.64,43.49,43.49,2100.0,38.431,38.4574,38.3253,38.3253,2100.0
2015-12-31 12:30:00,43.45,43.45,43.27,43.27,1000.0,38.29,38.29,38.1314,38.1314,1000.0
2015-12-31 13:00:00,43.26,43.3,43.22,43.29,1000.0,38.1226,38.1578,38.0873,38.149,1000.0
2015-12-31 13:30:00,43.33,43.45,43.29,43.41,2200.0,38.1843,38.29,38.149,38.2548,2200.0
2015-12-31 14:00:00,43.4,43.4,43.16,43.16,2100.0,38.246,38.246,38.0345,38.0345,2100.0
2015-12-31 14:30:00,43.16,43.21,43.01,43.21,2400.0,38.0345,38.0785,37.9023,38.0785,2400.0
2015-12-31 15:00:00,43.24,43.24,42.96,42.96,5500.0,38.105,38.105,37.8582,37.8582,5500.0
2015-12-31 15:30:00,42.94,43.12,42.65,42.65,8206.0,37.8406,37.9992,37.585,37.585,8206.0
2016-01-04 09:30:00,41.45,41.84,41.41,41.79,4300.0,36.5275,36.8712,36.4923,36.8272,4300.0
2016-01-04 10:00:00,41.81,41.81,41.51,41.63,5875.0,36.8448,36.8448,36.5804,36.6862,5875.0
2016-01-04 10:30:00,41.57,41.61,41.51,41.59,9691.0,36.6333,36.6685,36.5804,36.6509,9691.0
2016-01-04 11:00:00,41.59,41.63,41.52,41.63,2900.0,36.6509,36.6862,36.5892,36.6862,2900.0
2016-01-04 11:30:00,41.73,42.06,41.73,42.03,3100.0,36.7743,37.0651,36.7743,37.0386,3100.0
2016-01-04 12:00:00,42.01,42.2,42.01,42.2,2400.0,37.021,37.1885,37.021,37.1885,2400.0
2016-01-04 12:30:00,42.2,42.39,42.14,42.39,5707.0,37.1885,37.3559,37.1356,37.3559,5707.0
2016-01-04 13:00:00,42.42,42.42,42.26,42.36,7000.0,37.3823,37.3823,37.2413,37.3295,7000.0
2016-01-04 13:30:00,42.34,42.41,42.27,42.29,4100.0,37.3118,37.3735,37.2501,37.2678,4100.0
2016-01-04 14:00:00,42.29,42.29,42.03,42.22,7900.0,37.2678,37.2678,37.0386,37.2061,7900.0
2016-01-04 14:30:00,42.22,42.3,42.14,42.3,7353.0,37.2061,37.2766,37.1356,37.2766,7353.0
2016-01-04 15:00:00,42.32,42.32,42.15,42.15,8852.0,37.2942,37.2942,37.1444,37.1444,8852.0
2016-01-04 15:30:00,42.18,42.46,42.15,42.45,10387.0,37.1708,37.4176,37.1444,37.4088,10387.0
2016-01-05 09:30:00,42.29,42.39,41.97,42.23,6798.0,37.2678,37.3559,36.9858,37.2149,6798.0
2016-01-05 10:00:00,42.26,42.26,42.0,42.12,12192.0,37.2413,37.2413,37.0122,37.118,12192.0
2016-01-05 10:30:00,42.12,42.3,42.07,42.24,4700.0,37.118,37.2766,37.0739,37.2237,4700.0
2016-01-05 11:00:00,42.26,42.27,41.53,41.54,12113.0,37.2413,37.2501,36.598,36.6068,12113.0
2016-01-05 11:30:00,41.53,41.58,41.28,41.46,8072.0,36.598,36.6421,36.3777,36.5363,8072.0
2016-01-05 12:00:00,41.43,41.56,41.31,41.5,2600.0,36.5099,36.6245,36.4042,36.5716,2600.0
2016-01-05 12:30:00,41.43,41.55,41.37,41.55,2100.0,36.5099,36.6157,36.457,36.6157,2100.0
2016-01-05 13:00:00,41.44,41.48,41.38,41.44,1600.0,36.5187,36.554,36.4658,36.5187,1600.0
2016-01-05 13:30:00,41.47,41.7,41.47,41.7,1300.0,36.5452,36.7478,36.5452,36.7478,1300.0
2016-01-05 14:00:00,41.65,41.78,41.6,41.61,3393.0,36.7038,36.8183,36.6597,36.6685,3393.0
2016-01-05 14:30:00,41.61,41.64,41.52,41.55,3200.0,36.6685,36.695,36.5892,36.6157,3200.0
2016-01-05 15:00:00,41.55,41.62,41.5,41.6,3700.0,36.6157,36.6773,36.5716,36.6597,3700.0
2016-01-05 15:30:00,41.6,41.78,41.58,41.6,7059.0,36.6597,36.8183,36.6421,36.6597,7059.0
2016-01-06 09:30:00,41.0,41.0,40.68,40.96,7976.0,36.131,36.131,35.849,36.0957,7976.0
2016-01-06 10:00:00,40.7,40.79,40.48,40.75,5922.0,35.8666,35.9459,35.6727,35.9107,5922.0
2016-01-06 10:30:00,40.66,40.75,40.61,40.75,3700.0,35.8313,35.9107,35.7873,35.9107,3700.0
2016-01-06 11:00:00,40.78,41.03,40.78,40.99,3800.0,35.9371,36.1574,35.9371,36.1222,3800.0
2016-01-06 11:30:00,41.03,41.06,40.94,40.94,5000.0,36.1574,36.1838,36.0781,36.0781,5000.0
2016-01-06 12:00:00,40.87,40.87,40.35,40.55,4100.0,36.0164,36.0164,35.5582,35.7344,4100.0
2016-01-06 12:30:00,40.5,40.65,40.5,40.61,4225.0,35.6903,35.8225,35.6903,35.7873,4225.0
2016-01-06 13:00:00,40.64,40.64,40.31,40.31,6401.0,35.8137,35.8137,35.5229,35.5229,6401.0
2016-01-06 13:30:00,40.32,40.5,40.28,40.47,11757.0,35.5317,35.6903,35.4965,35.6639,11757.0
2016-01-06 14:00:00,40.47,40.5,40.32,40.5,4100.0,35.6639,35.6903,35.5317,35.6903,4100.0
2016-01-06 14:30:00,40.49,40.51,40.31,40.36,13261.0,35.6815,35.6992,35.5229,35.567,13261.0
2016-01-06 15:00:00,40.37,40.53,40.27,40.53,16776.0,35.5758,35.7168,35.4877,35.7168,16776.0
2016-01-06 15:30:00,40.57,40.79,40.5,40.79,27905.0,35.752,35.9459,35.6903,35.9459,27905.0
2016-01-07 09:30:00,39.95,40.18,39.51,40.18,7504.0,35.2057,35.4083,34.8179,35.4083,7504.0
2016-01-07 10:00:00,40.0,40.12,40.0,40.12,5100.0,35.2497,35.3555,35.2497,35.3555,5100.0
2016-01-07 10:30:00,40.2,40.39,40.2,40.39,1100.0,35.426,35.5934,35.426,35.5934,1100.0
2016-01-07 11:00:00,40.33,40.33,40.09,40.09,4972.0,35.5405,35.5405,35.329,35.329,4972.0
2016-01-07 11:30:00,40.09,40.13,40.0,40.0,2500.0,35.329,35.3643,35.2497,35.2497,2500.0
2016-01-07 12:00:00,40.0,40.09,40.0,40.08,1900.0,35.2497,35.329,35.2497,35.3202,1900.0
2016-01-07 12:30:00,40.0,40.03,39.97,39.97,10158.0,35.2497,35.2762,35.2233,35.2233,10158.0
2016-01-07 13:00:00,39.94,40.01,39.71,39.84,11409.0,35.1969,35.2585,34.9942,35.1087,11409.0
2016-01-07 13:30:00,39.85,39.86,39.64,39.81,9701.0,35.1175,35.1264,34.9325,35.0823,9701.0
2016-01-07 14:00:00,39.85,39.85,39.74,39.75,9834.0,35.1175,35.1175,35.0206,35.0294,9834.0
2016-01-07 14:30:00,39.74,39.93,39.67,39.79,8300.0,35.0206,35.188,34.9589,35.0647,8300.0
2016-01-07 15:00:00,39.78,39.8,39.58,39.58,10175.0,35.0559,35.0735,34.8796,34.8796,10175.0
2016-01-07 15:30:00,39.58,39.82,39.58,39.65,14578.0,34.8796,35.0911,34.8796,34.9413,14578.0
2016-01-08 09:30:00,40.27,40.36,39.86,40.36,3000.0,35.4877,35.567,35.1264,35.567,3000.0
2016-01-08 10:00:00,40.33,40.33,40.02,40.26,2249.0,35.5405,35.5405,35.2673,35.4788,2249.0
2016-01-08 10:30:00,40.19,40.19,40.0,40.07,1900.0,35.4172,35.4172,35.2497,35.3114,1900.0
2016-01-08 11:00:00,40.08,40.09,39.97,40.06,3400.0,35.3202,35.329,35.2233,35.3026,3400.0
2016-01-08 11:30:00,40.07,40.17,40.02,40.15,4288.0,35.3114,35.3995,35.2673,35.3819,4288.0
2016-01-08 12:00:00,40.2,40.35,40.17,40.26,3600.0,35.426,35.5582,35.3995,35.4788,3600.0
2016-01-08 12:30:00,40.24,40.24,40.0,40.06,5000.0,35.4612,35.4612,35.2497,35.3026,5000.0
2016-01-08 13:00:00,40.0,40.12,39.99,40.09,2406.0,35.2497,35.3555,35.2409,35.329,2406.0
2016-01-08 13:30:00,40.05,40.11,40.03,40.11,2234.0,35.2938,35.3467,35.2762,35.3467,2234.0
2016-01-08 14:00:00,40.12,40.12,39.8,39.87,15702.0,35.3555,35.3555,35.0735,35.1352,15702.0
2016-01-08 14:30:00,39.91,40.16,39.91,40.03,7700.0,35.1704,35.3907,35.1704,35.2762,7700.0
2016-01-08 15:00:00,40.04,40.06,39.91,39.91,26268.0,35.285,35.3026,35.1704,35.1704,26268.0
2016-01-08 15:30:00,39.91,40.01,39.77,39.81,53561.0,35.1704,35.2585,35.047,35.0823,53561.0
2016-01-11 09:30:00,39.92,39.99,39.58,39.58,7300.0,35.1792,35.2409,34.8796,34.8796,7300.0
2016-01-11 10:00:00,39.55,40.02,39.51,39.99,13300.0,34.8532,35.2673,34.8179,35.2409,13300.0
2016-01-11 10:30:00,40.0,40.1,39.79,39.81,10501.0,35.2497,35.3378,35.0647,35.0823,10501.0
2016-01-11 11:00:00,39.68,39.85,39.54,39.56,10900.0,34.9677,35.1175,34.8444,34.862,10900.0
2016-01-11 11:30:00,39.56,39.63,39.41,39.63,10500.0,34.862,34.9237,34.7298,34.9237,10500.0
2016-01-11 12:00:00,39.65,39.67,39.51,39.62,9388.0,34.9413,34.9589,34.8179,34.9149,9388.0
2016-01-11 12:30:00,39.59,39.65,39.55,39.64,7594.0,34.8884,34.9413,34.8532,34.9325,7594.0
2016-01-11 13:00:00,39.64,39.77,39.31,39.31,6535.0,34.9325,35.047,34.6417,34.6417,6535.0
2016-01-11 13:30:00,39.24,39.34,39.08,39.1,8861.0,34.58,34.6681,34.439,34.4566,8861.0
2016-01-11 14:00:00,39.1,39.44,39.1,39.43,14100.0,34.4566,34.7562,34.4566,34.7474,14100.0
2016-01-11 14:30:00,39.42,39.42,39.23,39.23,14395.0,34.7386,34.7386,34.5712,34.5712,14395.0
2016-01-11 15:00:00,39.21,39.23,38.89,39.14,21453.0,34.5535,34.5712,34.2715,34.4919,21453.0
2016-01-11 15:30:00,39.16,39.5,39.16,39.25,29050.0,34.5095,34.8091,34.5095,34.5888,29050.0
2016-01-12 09:30:00,38.81,39.55,38.81,39.22,20406.0,34.201,34.8532,34.201,34.5624,20406.0
2016-01-12 10:00:00,39.22,39.22,38.84,38.96,16800.0,34.5624,34.5624,34.2275,34.3332,16800.0
2016-01-12 10:30:00,38.92,39.31,38.92,39.19,13289.0,34.298,34.6417,34.298,34.5359,13289.0
2016-01-12 11:00:00,39.19,39.19,38.81,38.89,11662.0,34.5359,34.5359,34.201,34.2715,11662.0
2016-01-12 11:30:00,38.87,39.37,38.8,39.29,11600.0,34.2539,34.6945,34.1922,34.624,11600.0
2016-01-12 12:00:00,39.24,39.25,38.69,38.76,10450.0,34.58,34.5888,34.0953,34.157,10450.0
2016-01-12 12:30:00,38.7,38.75,38.51,38.52,14797.0,34.1041,34.1482,33.9367,33.9455,14797.0
2016-01-12 13:00:00,38.51,38.78,38.46,38.49,15609.0,33.9367,34.1746,33.8926,33.919,15609.0
2016-01-12 13:30:00,38.52,38.66,38.11,38.11,30986.0,33.9455,34.0689,33.5842,33.5842,30986.0
2016-01-12 14:00:00,38.13,38.2,37.83,37.89,17810.0,33.6018,33.6635,33.3374,33.3903,17810.0
2016-01-12 14:30:00,37.84,38.4,37.84,38.4,20905.0,33.3462,33.8397,33.3462,33.8397,20905.0
2016-01-12 15:00:00,38.38,38.38,38.06,38.24,32950.0,33.8221,33.8221,33.5401,33.6987,32950.0
2016-01-12 15:30:00,38.23,38.53,38.19,38.46,57766.0,33.6899,33.9543,33.6547,33.8926,57766.0
2016-01-13 09:30:00,38.71,38.71,37.67,37.87,4400.0,34.1129,34.1129,33.1964,33.3727,4400.0
2016-01-13 10:00:00,37.79,37.89,37.49,37.78,5702.0,33.3022,33.3903,33.0378,33.2934,5702.0
2016-01-13 10:30:00,37.77,37.96,37.66,37.73,8408.0,33.2846,33.452,33.1876,33.2493,8408.0
2016-01-13 11:00:00,37.77,37.84,37.6,37.65,9416.0,33.2846,33.3462,33.1347,33.1788,9416.0
2016-01-13 11:30:00,37.66,37.72,37.5,37.52,7495.0,33.1876,33.2405,33.0466,33.0642,7495.0
2016-01-13 12:00:00,37.58,37.58,37.15,37.35,13860.0,33.1171,33.1171,32.7382,32.9144,13860.0
2016-01-13 12:30:00,37.35,37.35,37.14,37.23,19466.0,32.9144,32.9144,32.7294,32.8087,19466.0
2016-01-13 13:00:00,37.23,37.34,37.08,37.08,7831.0,32.8087,32.9056,32.6765,32.6765,7831.0
2016-01-13 13:30:00,37.08,37.08,36.37,36.37,13126.0,32.6765,32.6765,32.0508,32.0508,13126.0
2016-01-13 14:00:00,36.39,36.47,36.09,36.12,11018.0,32.0684,32.1389,31.8041,31.8305,11018.0
2016-01-13 14:30:00,36.11,36.35,35.73,36.22,12291.0,31.8217,32.0332,31.4868,31.9186,12291.0
2016-01-13 15:00:00,36.27,36.27,35.84,36.17,19618.0,31.9627,31.9627,31.5838,31.8746,19618.0
2016-01-13 15:30:00,36.18,36.24,35.72,35.93,44838.0,31.8834,31.9363,31.478,31.6631,44838.0
2016-01-14 09:30:00,35.92,36.28,35.37,35.37,11237.0,31.6543,31.9715,31.1696,31.1696,11237.0
2016-01-14 10:00:00,35.42,36.07,35.28,36.07,10900.0,31.2136,31.7864,31.0903,31.7864,10900.0
2016-01-14 10:30:00,36.1,36.24,35.97,35.97,6700.0,31.8129,31.9363,31.6983,31.6983,6700.0
2016-01-14 11:00:00,35.88,35.92,35.68,35.87,3300.0,31.619,31.6543,31.4428,31.6102,3300.0
2016-01-14 11:30:00,35.96,36.08,35.9,36.08,4890.0,31.6895,31.7953,31.6366,31.7953,4890.0
2016-01-14 12:00:00,36.13,36.19,35.78,35.97,3800.0,31.8393,31.8922,31.5309,31.6983,3800.0
2016-01-14 12:30:00,35.98,35.99,35.9,35.91,2423.0,31.7071,31.7159,31.6366,31.6454,2423.0
2016-01-14 13:00:00,35.96,36.29,35.96,36.25,3500.0,31.6895,31.9803,31.6895,31.9451,3500.0
2016-01-14 13:30:00,36.28,36.3,36.11,36.22,2700.0,31.9715,31.9891,31.8217,31.9186,2700.0
2016-01-14 14:00:00,36.23,36.23,35.92,36.05,5548.0,31.9274,31.9274,31.6543,31.7688,5548.0
2016-01-14 14:30:00,36.07,36.24,36.07,36.23,4612.0,31.7864,31.9363,31.7864,31.9274,4612.0
2016-01-14 15:00:00,36.2,36.38,36.11,36.11,8738.0,31.901,32.0596,31.8217,31.8217,8738.0
2016-01-14 15:30:00,36.07,36.2,36.03,36.15,17140.0,31.7864,31.901,31.7512,31.8569,17140.0
2016-01-15 09:30:00,34.33,34.59,33.46,33.94,25205.0,30.2531,30.4822,29.4864,29.9094,25205.0
2016-01-15 10:00:00,33.92,34.68,33.54,34.59,14843.0,29.8918,30.5615,29.5569,30.4822,14843.0
2016-01-15 10:30:00,34.58,34.84,34.43,34.46,19064.0,30.4734,30.7025,30.3412,30.3676,19064.0
2016-01-15 11:00:00,34.43,34.89,34.42,34.67,18312.0,30.3412,30.7466,30.3324,30.5527,18312.0
2016-01-15 11:30:00,34.63,34.71,34.35,34.41,15739.0,30.5174,30.5879,30.2707,30.3236,15739.0
2016-01-15 12:00:00,34.45,34.64,34.28,34.32,14292.0,30.3588,30.5263,30.209,30.2443,14292.0
2016-01-15 12:30:00,34.3,34.48,34.24,34.39,13446.0,30.2266,30.3853,30.1738,30.306,13446.0
2016-01-15 13:00:00,34.39,34.45,34.06,34.28,17412.0,30.306,30.3588,30.0151,30.209,17412.0
2016-01-15 13:30:00,34.3,34.6,34.27,34.48,20600.0,30.2266,30.491,30.2002,30.3853,20600.0
2016-01-15 14:00:00,34.5,34.63,34.39,34.47,17214.0,30.4029,30.5174,30.306,30.3765,17214.0
2016-01-15 14:30:00,34.47,34.88,34.42,34.88,15580.0,30.3765,30.7378,30.3324,30.7378,15580.0
2016-01-15 15:00:00,34.86,34.86,34.49,34.68,16585.0,30.7201,30.7201,30.3941,30.5615,16585.0
2016-01-15 15:30:00,34.66,34.92,34.63,34.74,55031.0,30.5439,30.773,30.5174,30.6144,55031.0
2016-01-19 09:30:00,34.96,35.01,34.55,34.77,2700.0,30.8083,30.8523,30.4469,30.6408,2700.0
2016-01-19 10:00:00,34.75,34.8,34.35,34.62,4897.0,30.6232,30.6673,30.2707,30.5086,4897.0
2016-01-19 10:30:00,34.6,34.62,34.14,34.14,3280.0,30.491,30.5086,30.0856,30.0856,3280.0
2016-01-19 11:00:00,34.22,34.26,34.1,34.16,3387.0,30.1561,30.1914,30.0504,30.1033,3387.0
2016-01-19 11:30:00,34.16,34.33,33.96,34.28,8613.0,30.1033,30.2531,29.927,30.209,8613.0
2016-01-19 12:00:00,34.29,34.39,34.2,34.32,4042.0,30.2178,30.306,30.1385,30.2443,4042.0
2016-01-19 12:30:00,34.42,34.45,34.26,34.26,3000.0,30.3324,30.3588,30.1914,30.1914,3000.0
2016-01-19 13:00:00,34.3,34.45,34.21,34.34,4763.0,30.2266,30.3588,30.1473,30.2619,4763.0
2016-01-19 13:30:00,34.38,34.4,34.25,34.32,3242.0,30.2971,30.3148,30.1826,30.2443,3242.0
2016-01-19 14:00:00,34.3,34.34,34.0,34.08,7999.0,30.2266,30.2619,29.9623,30.0328,7999.0
2016-01-19 14:30:00,34.08,34.22,33.95,34.04,10852.0,30.0328,30.1561,29.9182,29.9975,10852.0
2016-01-19 15:00:00,34.08,34.22,33.85,34.03,12820.0,30.0328,30.1561,29.8301,29.9887,12820.0
2016-01-19 15:30:00,34.04,34.1,33.76,33.86,22053.0,29.9975,30.0504,29.7508,29.8389,22053.0
2016-01-20 09:30:00,33.46,33.46,32.61,32.63,11145.0,29.4864,29.4864,28.7373,28.755,11145.0
2016-01-20 10:00:00,32.66,32.66,32.11,32.11,9903.0,28.7814,28.7814,28.2967,28.2967,9903.0
2016-01-20 10:30:00,32.1,32.31,32.06,32.19,6243.0,28.2879,28.473,28.2527,28.3672,6243.0
2016-01-20 11:00:00,32.25,32.65,32.24,32.65,5100.0,28.4201,28.7726,28.4113,28.7726,5100.0
2016-01-20 11:30:00,32.68,32.75,32.55,32.58,7582.0,28.799,28.8607,28.6845,28.7109,7582.0
2016-01-20 12:00:00,32.57,32.57,32.05,32.11,4000.0,28.7021,28.7021,28.2438,28.2967,4000.0
2016-01-20 12:30:00,32.18,32.45,32.15,32.45,5000.0,28.3584,28.5963,28.332,28.5963,5000.0
2016-01-20 13:00:00,32.47,32.59,32.36,32.46,6282.0,28.614,28.7197,28.517,28.6052,6282.0
2016-01-20 13:30:00,32.48,33.12,32.48,32.97,4400.0,28.6228,29.1868,28.6228,29.0546,4400.0
2016-01-20 14:00:00,32.95,33.15,32.77,32.91,8500.0,29.037,29.2132,28.8783,29.0017,8500.0
2016-01-20 14:30:00,32.86,32.96,32.68,32.85,12140.0,28.9576,29.0458,28.799,28.9488,12140.0
2016-01-20 15:00:00,32.76,33.32,32.76,33.29,9387.0,28.8695,29.363,28.8695,29.3366,9387.0
2016-01-20 15:30:00,33.3,33.38,32.81,33.08,25143.0,29.3454,29.4159,28.9136,29.1515,25143.0
2016-01-21 09:30:00,33.05,33.28,32.74,32.87,2200.0,29.1251,29.3278,28.8519,28.9665,2200.0
2016-01-21 10:00:00,32.86,33.25,32.8,33.02,3595.0,28.9576,29.3013,28.9048,29.0986,3595.0
2016-01-21 10:30:00,32.99,33.26,32.94,32.94,2920.0,29.0722,29.3101,29.0281,29.0281,2920.0
2016-01-21 11:00:00,32.85,33.06,32.64,32.64,3900.0,28.9488,29.1339,28.7638,28.7638,3900.0
2016-01-21 11:30:00,32.58,33.02,32.58,33.02,2200.0,28.7109,29.0986,28.7109,29.0986,2200.0
2016-01-21 12:00:00,33.25,33.25,32.97,32.97,500.0,29.3013,29.3013,29.0546,29.0546,500.0
2016-01-21 12:30:00,32.99,33.02,32.87,32.87,1000.0,29.0722,29.0986,28.9665,28.9665,1000.0
2016-01-21 13:00:00,32.88,32.94,32.82,32.86,1800.0,28.9753,29.0281,28.9224,28.9576,1800.0
2016-01-21 13:30:00,32.82,33.01,32.75,32.98,5819.0,28.9224,29.0898,28.8607,29.0634,5819.0
2016-01-21 14:00:00,32.93,33.0,32.39,32.48,4376.0,29.0193,29.081,28.5435,28.6228,4376.0
2016-01-21 14:30:00,32.43,32.61,32.42,32.58,1100.0,28.5787,28.7373,28.5699,28.7109,1100.0
2016-01-21 15:00:00,32.52,32.57,32.42,32.45,2288.0,28.658,28.7021,28.5699,28.5963,2288.0
2016-01-21 15:30:00,32.47,32.7,32.47,32.69,14116.0,28.614,28.8167,28.614,28.8078,14116.0
2016-01-22 09:30:00,33.25,33.43,33.02,33.43,3700.0,29.3013,29.46,29.0986,29.46,3700.0
2016-01-22 10:00:00,33.48,33.48,33.13,33.32,3400.0,29.504,29.504,29.1956,29.363,3400.0
2016-01-22 10:30:00,33.3,33.31,32.8,32.8,2202.0,29.3454,29.3542,28.9048,28.9048,2202.0
2016-01-22 11:00:00,32.8,32.95,32.8,32.95,1353.0,28.9048,29.037,28.9048,29.037,1353.0
2016-01-22 11:30:00,32.97,32.97,32.81,32.86,900.0,29.0546,29.0546,28.9136,28.9576,900.0
2016-01-22 12:00:00,32.85,32.94,32.83,32.85,2500.0,28.9488,29.0281,28.9312,28.9488,2500.0
2016-01-22 12:30:00,32.75,32.85,32.73,32.81,3500.0,28.8607,28.9488,28.8431,28.9136,3500.0
2016-01-22 13:00:00,32.76,32.8,32.68,32.72,2500.0,28.8695,28.9048,28.799,28.8343,2500.0
2016-01-22 13:30:00,32.66,32.67,32.59,32.67,3600.0,28.7814,28.7902,28.7197,28.7902,3600.0
2016-01-22 14:00:00,32.68,32.8,32.63,32.8,4272.0,28.799,28.9048,28.755,28.9048,4272.0
2016-01-22 14:30:00,32.8,32.8,32.59,32.67,2100.0,28.9048,28.9048,28.7197,28.7902,2100.0
2016-01-22 15:00:00,32.67,32.67,32.5,32.51,4800.0,28.7902,28.7902,28.6404,28.6492,4800.0
2016-01-22 15:30:00,32.51,32.53,32.32,32.48,12501.0,28.6492,28.6668,28.4818,28.6228,12501.0
2016-01-25 09:30:00,33.12,33.12,31.94,32.08,3500.0,29.1868,29.1868,28.1469,28.2703,3500.0
2016-01-25 10:00:00,32.11,32.32,32.1,32.27,2865.0,28.2967,28.4818,28.2879,28.4377,2865.0
2016-01-25 10:30:00,32.27,32.27,31.63,31.64,3268.0,28.4377,28.4377,27.8737,27.8825,3268.0
2016-01-25 11:00:00,31.6,31.6,31.37,31.51,5942.0,27.8473,27.8473,27.6446,27.768,5942.0
2016-01-25 11:30:00,31.46,31.79,31.43,31.76,8700.0,27.7239,28.0147,27.6975,27.9883,8700.0
2016-01-25 12:00:00,31.75,31.83,31.75,31.81,5219.0,27.9795,28.05,27.9795,28.0323,5219.0
2016-01-25 12:30:00,31.79,31.94,31.77,31.91,7982.0,28.0147,28.1469,27.9971,28.1205,7982.0
2016-01-25 13:00:00,31.95,32.21,31.95,32.07,8098.0,28.1557,28.3848,28.1557,28.2615,8098.0
2016-01-25 13:30:00,32.06,32.13,32.0,32.11,3765.0,28.2527,28.3143,28.1998,28.2967,3765.0
2016-01-25 14:00:00,32.09,32.25,32.09,32.2,4783.0,28.2791,28.4201,28.2791,28.376,4783.0
2016-01-25 14:30:00,32.21,32.21,31.98,32.0,8009.0,28.3848,28.3848,28.1822,28.1998,8009.0
2016-01-25 15:00:00,32.01,32.17,32.01,32.12,11730.0,28.2086,28.3496,28.2086,28.3055,11730.0
2016-01-25 15:30:00,32.12,32.12,31.91,32.0,21443.0,28.3055,28.3055,28.1205,28.1998,21443.0
2016-01-26 09:30:00,31.99,32.29,31.85,31.88,3173.0,28.191,28.4553,28.0676,28.094,3173.0
2016-01-26 10:00:00,31.98,32.13,31.83,31.93,4519.0,28.1822,28.3143,28.05,28.1381,4519.0
2016-01-26 10:30:00,31.93,32.03,31.88,31.88,3400.0,28.1381,28.2262,28.094,28.094,3400.0
2016-01-26 11:00:00,32.02,32.06,31.94,31.99,2500.0,28.2174,28.2527,28.1469,28.191,2500.0
2016-01-26 11:30:00,31.98,31.98,31.86,31.97,2068.0,28.1822,28.1822,28.0764,28.1733,2068.0
2016-01-26 12:00:00,31.98,32.03,31.96,32.03,3100.0,28.1822,28.2262,28.1645,28.2262,3100.0
2016-01-26 12:30:00,32.01,32.04,31.85,31.89,2900.0,28.2086,28.235,28.0676,28.1028,2900.0
2016-01-26 13:00:00,31.9,31.93,31.86,31.91,2776.0,28.1117,28.1381,28.0764,28.1205,2776.0
2016-01-26 13:30:00,31.86,31.94,31.86,31.87,2100.0,28.0764,28.1469,28.0764,28.0852,2100.0
2016-01-26 14:00:00,31.88,32.08,31.85,31.93,3900.0,28.094,28.2703,28.0676,28.1381,3900.0
2016-01-26 14:30:00,31.97,32.08,31.93,32.02,3700.0,28.1733,28.2703,28.1381,28.2174,3700.0
2016-01-26 15:00:00,32.01,32.05,31.92,31.98,3400.0,28.2086,28.2438,28.1293,28.1822,3400.0
2016-01-26 15:30:00,31.96,32.05,31.85,31.86,17231.0,28.1645,28.2438,28.0676,28.0764,17231.0
2016-01-27 09:30:00,31.85,31.85,31.49,31.49,1500.0,28.0676,28.0676,27.7503,27.7503,1500.0
2016-01-27 10:00:00,31.51,31.64,31.51,31.64,1900.0,27.768,27.8825,27.768,27.8825,1900.0
2016-01-27 10:30:00,31.66,31.74,31.51,31.6,10835.0,27.9002,27.9707,27.768,27.8473,10835.0
2016-01-27 11:00:00,31.6,31.85,31.6,31.81,1300.0,27.8473,28.0676,27.8473,28.0323,1300.0
2016-01-27 11:30:00,31.82,32.06,31.82,31.96,3800.0,28.0412,28.2527,28.0412,28.1645,3800.0
2016-01-27 12:00:00,32.0,32.1,31.95,32.04,1800.0,28.1998,28.2879,28.1557,28.235,1800.0
2016-01-27 12:30:00,31.95,31.96,31.87,31.87,1000.0,28.1557,28.1645,28.0852,28.0852,1000.0
2016-01-27 13:00:00,31.82,32.0,31.78,31.85,1800.0,28.0412,28.1998,28.0059,28.0676,1800.0
2016-01-27 13:30:00,31.84,31.91,31.7,31.78,3700.0,28.0588,28.1205,27.9354,28.0059,3700.0
2016-01-27 14:00:00,31.84,31.91,31.45,31.65,8300.0,28.0588,28.1205,27.7151,27.8913,8300.0
2016-01-27 14:30:00,31.63,31.67,31.25,31.25,2600.0,27.8737,27.909,27.5388,27.5388,2600.0
2016-01-27 15:00:00,31.16,31.27,30.97,31.27,5600.0,27.4595,27.5565,27.2921,27.5565,5600.0
2016-01-27 15:30:00,31.19,31.28,31.1,31.15,16319.0,27.486,27.5653,27.4067,27.4507,16319.0
2016-01-28 09:30:00,31.24,31.24,30.73,30.73,300.0,27.53,27.53,27.0806,27.0806,300.0
2016-01-28 10:00:00,30.74,30.74,29.83,30.12,15888.0,27.0894,27.0894,26.2875,26.543,15888.0
2016-01-28 10:30:00,30.11,30.38,30.04,30.3,2421.0,26.5342,26.7722,26.4725,26.7017,2421.0
2016-01-28 11:00:00,30.25,30.25,29.9,29.91,8200.0,26.6576,26.6576,26.3492,26.358,8200.0
2016-01-28 11:30:00,29.87,30.05,29.81,30.0,7939.0,26.3227,26.4814,26.2699,26.4373,7939.0
2016-01-28 12:00:00,30.01,30.2,30.01,30.16,15700.0,26.4461,26.6135,26.4461,26.5783,15700.0
2016-01-28 12:30:00,30.18,30.44,30.18,30.23,7487.0,26.5959,26.825,26.5959,26.64,7487.0
2016-01-28 13:00:00,30.29,30.34,30.11,30.2,10600.0,26.6929,26.7369,26.5342,26.6135,10600.0
2016-01-28 13:30:00,30.22,30.36,30.22,30.22,7808.0,26.6312,26.7545,26.6312,26.6312,7808.0
2016-01-28 14:00:00,30.22,30.32,30.19,30.32,8949.0,26.6312,26.7193,26.6047,26.7193,8949.0
2016-01-28 14:30:00,30.35,30.42,30.28,30.3,9359.0,26.7457,26.8074,26.684,26.7017,9359.0
2016-01-28 15:00:00,30.32,30.4,30.32,30.33,13600.0,26.7193,26.7898,26.7193,26.7281,13600.0
2016-01-28 15:30:00,30.33,30.33,29.99,30.08,30915.0,26.7281,26.7281,26.4285,26.5078,30915.0
2016-01-29 09:30:00,30.0,30.26,30.0,30.13,2831.0,26.4373,26.6664,26.4373,26.5519,2831.0
2016-01-29 10:00:00,30.07,30.29,30.05,30.21,2800.0,26.499,26.6929,26.4814,26.6224,2800.0
2016-01-29 10:30:00,29.88,30.06,29.81,29.84,3300.0,26.3315,26.4902,26.2699,26.2963,3300.0
2016-01-29 11:00:00,29.84,30.06,29.84,29.92,3300.0,26.2963,26.4902,26.2963,26.3668,3300.0
2016-01-29 11:30:00,29.95,30.04,29.84,29.96,2400.0,26.3932,26.4725,26.2963,26.402,2400.0
2016-01-29 12:00:00,30.02,30.15,30.0,30.13,3800.0,26.4549,26.5695,26.4373,26.5519,3800.0
2016-01-29 12:30:00,30.03,30.03,29.83,29.83,2800.0,26.4637,26.4637,26.2875,26.2875,2800.0
2016-01-29 13:00:00,29.9,29.95,29.88,29.88,2300.0,26.3492,26.3932,26.3315,26.3315,2300.0
2016-01-29 13:30:00,29.9,30.17,29.9,30.15,4181.0,26.3492,26.5871,26.3492,26.5695,4181.0
2016-01-29 14:00:00,30.15,30.21,30.08,30.19,3500.0,26.5695,26.6224,26.5078,26.6047,3500.0
2016-01-29 14:30:00,30.22,30.24,30.08,30.11,4700.0,26.6312,26.6488,26.5078,26.5342,4700.0
2016-01-29 15:00:00,30.13,30.21,30.12,30.18,7669.0,26.5519,26.6224,26.543,26.5959,7669.0
2016-01-29 15:30:00,30.18,30.41,30.15,30.41,19007.0,26.5959,26.7986,26.5695,26.7986,19007.0
2016-02-01 09:30:00,30.24,30.24,29.72,29.77,6050.0,26.6488,26.6488,26.1905,26.2346,6050.0
2016-02-01 10:00:00,29.66,29.86,29.48,29.82,8500.0,26.1377,26.3139,25.979,26.2787,8500.0
2016-02-01 10:30:00,29.82,29.84,29.6,29.72,7300.0,26.2787,26.2963,26.0848,26.1905,7300.0
2016-02-01 11:00:00,29.74,29.74,29.55,29.61,4000.0,26.2082,26.2082,26.0407,26.0936,4000.0
2016-02-01 11:30:00,29.61,29.92,29.59,29.77,8932.0,26.0936,26.3668,26.076,26.2346,8932.0
2016-02-01 12:00:00,29.77,29.87,29.69,29.75,3752.0,26.2346,26.3227,26.1641,26.217,3752.0
2016-02-01 12:30:00,29.71,29.86,29.71,29.75,8000.0,26.1817,26.3139,26.1817,26.217,8000.0
2016-02-01 13:00:00,29.79,30.04,29.74,30.04,8524.0,26.2522,26.4725,26.2082,26.4725,8524.0
2016-02-01 13:30:00,30.02,30.1,29.94,30.05,9959.0,26.4549,26.5254,26.3844,26.4814,9959.0
2016-02-01 14:00:00,30.05,30.05,29.91,29.98,9222.0,26.4814,26.4814,26.358,26.4197,9222.0
2016-02-01 14:30:00,29.97,30.02,29.92,30.0,7500.0,26.4109,26.4549,26.3668,26.4373,7500.0
2016-02-01 15:00:00,30.01,30.23,29.94,30.09,36132.0,26.4461,26.64,26.3844,26.5166,36132.0
2016-02-01 15:30:00,30.1,30.13,29.98,29.99,32865.0,26.5254,26.5519,26.4197,26.4285,32865.0
2016-02-02 09:30:00,29.27,29.28,29.05,29.27,6600.0,25.794,25.8028,25.6001,25.794,6600.0
2016-02-02 10:00:00,29.18,29.44,28.96,29.18,8800.0,25.7147,25.9438,25.5208,25.7147,8800.0
2016-02-02 10:30:00,29.16,29.16,28.97,28.97,11705.0,25.697,25.697,25.5296,25.5296,11705.0
2016-02-02 11:00:00,29.01,29.03,28.71,28.72,11490.0,25.5649,25.5825,25.3005,25.3093,11490.0
2016-02-02 11:30:00,28.71,28.8,28.39,28.39,7914.0,25.3005,25.3798,25.0185,25.0185,7914.0
2016-02-02 12:00:00,28.41,28.41,28.21,28.22,3883.0,25.0361,25.0361,24.8599,24.8687,3883.0
2016-02-02 12:30:00,28.22,28.47,27.53,27.76,23179.0,24.8687,25.089,24.2606,24.4633,23179.0
2016-02-02 13:00:00,27.74,27.89,27.41,27.76,21425.0,24.4457,24.5779,24.1549,24.4633,21425.0
2016-02-02 13:30:00,27.69,28.14,27.67,28.13,25273.0,24.4016,24.7982,24.384,24.7894,25273.0
2016-02-02 14:00:00,28.15,28.23,27.77,27.98,19000.0,24.807,24.8775,24.4721,24.6572,19000.0
2016-02-02 14:30:00,27.99,28.12,27.72,28.03,24487.0,24.666,24.7806,24.4281,24.7012,24487.0
2016-02-02 15:00:00,28.02,28.1,27.99,28.03,20852.0,24.6924,24.7629,24.666,24.7012,20852.0
2016-02-02 15:30:00,28.04,28.21,28.04,28.16,26552.0,24.7101,24.8599,24.7101,24.8158,26552.0
2016-02-03 09:30:00,28.26,28.26,27.3,27.32,2100.0,24.9039,24.9039,24.0579,24.0756,2100.0
2016-02-03 10:00:00,27.15,27.2,26.49,26.55,21430.0,23.9258,23.9698,23.3441,23.397,21430.0
2016-02-03 10:30:00,26.55,26.97,26.51,26.97,17543.0,23.397,23.7671,23.3618,23.7671,17543.0
2016-02-03 11:00:00,27.01,27.2,26.85,27.2,17717.0,23.8024,23.9698,23.6614,23.9698,17717.0
2016-02-03 11:30:00,27.18,27.48,27.04,27.19,20578.0,23.9522,24.2166,23.8288,23.961,20578.0
2016-02-03 12:00:00,27.21,27.58,27.18,27.58,6700.0,23.9786,24.3047,23.9522,24.3047,6700.0
2016-02-03 12:30:00,27.57,27.57,27.37,27.5,3900.0,24.2959,24.2959,24.1196,24.2342,3900.0
2016-02-03 13:00:00,27.52,27.57,27.24,27.35,7456.0,24.2518,24.2959,24.0051,24.102,7456.0
2016-02-03 13:30:00,27.34,27.34,27.19,27.25,5974.0,24.0932,24.0932,23.961,24.0139,5974.0
2016-02-03 14:00:00,27.27,27.78,27.27,27.78,10826.0,24.0315,24.4809,24.0315,24.4809,10826.0
2016-02-03 14:30:00,27.77,28.04,27.69,28.04,12161.0,24.4721,24.7101,24.4016,24.7101,12161.0
2016-02-03 15:00:00,28.07,28.1,27.77,27.82,19230.0,24.7365,24.7629,24.4721,24.5162,19230.0
2016-02-03 15:30:00,27.82,27.99,27.61,27.97,29483.0,24.5162,24.666,24.3311,24.6484,29483.0
2016-02-04 09:30:00,27.92,28.28,27.78,28.28,5102.0,24.6043,24.9216,24.4809,24.9216,5102.0
2016-02-04 10:00:00,28.28,28.71,28.21,28.66,4782.0,24.9216,25.3005,24.8599,25.2564,4782.0
2016-02-04 10:30:00,28.64,28.94,28.51,28.6,8800.0,25.2388,25.5032,25.1242,25.2036,8800.0
2016-02-04 11:00:00,28.58,28.62,28.45,28.45,5028.0,25.1859,25.2212,25.0714,25.0714,5028.0
2016-02-04 11:30:00,28.4,28.47,28.14,28.32,4500.0,25.0273,25.089,24.7982,24.9568,4500.0
2016-02-04 12:00:00,28.28,28.53,28.28,28.31,3153.0,24.9216,25.1419,24.9216,24.948,3153.0
2016-02-04 12:30:00,28.37,28.52,28.34,28.51,3265.0,25.0009,25.1331,24.9744,25.1242,3265.0
2016-02-04 13:00:00,28.5,28.57,28.35,28.35,6717.0,25.1154,25.1771,24.9832,24.9832,6717.0
2016-02-04 13:30:00,28.36,28.49,28.17,28.26,8264.0,24.9921,25.1066,24.8246,24.9039,8264.0
2016-02-04 14:00:00,28.2,28.25,27.99,28.12,9000.0,24.8511,24.8951,24.666,24.7806,9000.0
2016-02-04 14:30:00,28.14,28.2,27.98,28.18,6400.0,24.7982,24.8511,24.6572,24.8334,6400.0
2016-02-04 15:00:00,28.24,28.32,28.12,28.31,8738.0,24.8863,24.9568,24.7806,24.948,8738.0
2016-02-04 15:30:00,28.36,28.48,28.27,28.36,26321.0,24.9921,25.0978,24.9127,24.9921,26321.0
2016-02-05 09:30:00,29.36,29.36,28.86,29.06,4481.0,25.8733,25.8733,25.4327,25.6089,4481.0
2016-02-05 10:00:00,29.06,29.29,28.48,28.48,6561.0,25.6089,25.8116,25.0978,25.0978,6561.0
2016-02-05 10:30:00,28.45,28.5,28.15,28.2,7826.0,25.0714,25.1154,24.807,24.8511,7826.0
2016-02-05 11:00:00,28.27,28.39,28.23,28.27,8104.0,24.9127,25.0185,24.8775,24.9127,8104.0
2016-02-05 11:30:00,28.25,28.29,28.08,28.21,5928.0,24.8951,24.9304,24.7453,24.8599,5928.0
2016-02-05 12:00:00,28.23,28.64,28.23,28.49,10118.0,24.8775,25.2388,24.8775,25.1066,10118.0
2016-02-05 12:30:00,28.49,28.54,28.29,28.37,8974.0,25.1066,25.1507,24.9304,25.0009,8974.0
2016-02-05 13:00:00,28.41,28.55,28.36,28.55,10512.0,25.0361,25.1595,24.9921,25.1595,10512.0
2016-02-05 13:30:00,28.57,28.57,28.1,28.14,10726.0,25.1771,25.1771,24.7629,24.7982,10726.0
2016-02-05 14:00:00,28.13,28.26,28.13,28.21,10306.0,24.7894,24.9039,24.7894,24.8599,10306.0
2016-02-05 14:30:00,28.21,28.25,28.16,28.17,10900.0,24.8599,24.8951,24.8158,24.8246,10900.0
2016-02-05 15:00:00,28.16,28.19,28.08,28.19,14636.0,24.8158,24.8422,24.7453,24.8422,14636.0
2016-02-05 15:30:00,28.18,28.18,27.82,27.97,32398.0,24.8334,24.8334,24.5162,24.6484,32398.0
2016-02-08 09:30:00,27.78,27.78,26.92,26.97,6500.0,24.4809,24.4809,23.7231,23.7671,6500.0
2016-02-08 10:00:00,26.92,27.29,26.87,27.27,8400.0,23.7231,24.0491,23.679,24.0315,8400.0
2016-02-08 10:30:00,27.27,27.45,27.26,27.37,9107.0,24.0315,24.1901,24.0227,24.1196,9107.0
2016-02-08 11:00:00,27.37,27.5,27.3,27.49,8383.0,24.1196,24.2342,24.0579,24.2254,8383.0
2016-02-08 11:30:00,27.49,27.58,27.35,27.4,7700.0,24.2254,24.3047,24.102,24.1461,7700.0
2016-02-08 12:00:00,27.42,27.45,27.17,27.32,3700.0,24.1637,24.1901,23.9434,24.0756,3700.0
2016-02-08 12:30:00,27.32,27.36,27.23,27.23,3700.0,24.0756,24.1108,23.9963,23.9963,3700.0
2016-02-08 13:00:00,27.23,27.23,27.08,27.16,6700.0,23.9963,23.9963,23.8641,23.9346,6700.0
2016-02-08 13:30:00,27.16,27.34,27.09,27.12,9850.0,23.9346,24.0932,23.8729,23.8993,9850.0
2016-02-08 14:00:00,27.12,27.17,27.05,27.11,8644.0,23.8993,23.9434,23.8376,23.8905,8644.0
2016-02-08 14:30:00,27.12,27.22,27.06,27.14,9050.0,23.8993,23.9874,23.8464,23.9169,9050.0
2016-02-08 15:00:00,27.15,27.42,27.14,27.38,15026.0,23.9258,24.1637,23.9169,24.1284,15026.0
2016-02-08 15:30:00,27.38,27.66,27.38,27.49,30732.0,24.1284,24.3752,24.1284,24.2254,30732.0
2016-02-09 09:30:00,27.23,27.57,26.91,27.49,3727.0,23.9963,24.2959,23.7143,24.2254,3727.0
2016-02-09 10:00:00,27.37,27.68,27.31,27.64,6227.0,24.1196,24.3928,24.0667,24.3576,6227.0
2016-02-09 10:30:00,27.62,27.62,27.14,27.14,5330.0,24.3399,24.3399,23.9169,23.9169,5330.0
2016-02-09 11:00:00,27.14,27.35,27.14,27.32,7420.0,23.9169,24.102,23.9169,24.0756,7420.0
2016-02-09 11:30:00,27.33,27.33,26.68,26.76,5617.0,24.0844,24.0844,23.5116,23.5821,5617.0
2016-02-09 12:00:00,26.76,26.92,26.67,26.86,6551.0,23.5821,23.7231,23.5028,23.6702,6551.0
2016-02-09 12:30:00,26.84,26.97,26.8,26.87,2120.0,23.6526,23.7671,23.6173,23.679,2120.0
2016-02-09 13:00:00,26.79,26.82,26.59,26.69,5609.0,23.6085,23.6349,23.4323,23.5204,5609.0
2016-02-09 13:30:00,26.65,26.78,26.61,26.66,4357.0,23.4851,23.5997,23.4499,23.4939,4357.0
2016-02-09 14:00:00,26.66,27.11,26.66,26.87,9541.0,23.4939,23.8905,23.4939,23.679,9541.0
2016-02-09 14:30:00,26.92,27.12,26.92,27.07,4200.0,23.7231,23.8993,23.7231,23.8553,4200.0
2016-02-09 15:00:00,27.04,27.25,27.04,27.06,8698.0,23.8288,24.0139,23.8288,23.8464,8698.0
2016-02-09 15:30:00,27.06,27.23,26.97,26.99,15928.0,23.8464,23.9963,23.7671,23.7848,15928.0
2016-02-10 09:30:00,26.9,27.38,26.9,27.17,4300.0,23.7054,24.1284,23.7054,23.9434,4300.0
2016-02-10 10:00:00,27.14,27.54,26.97,27.53,6600.0,23.9169,24.2694,23.7671,24.2606,6600.0
2016-02-10 10:30:00,27.73,27.73,27.35,27.42,8400.0,24.4369,24.4369,24.102,24.1637,8400.0
2016-02-10 11:00:00,27.45,27.54,27.31,27.44,17697.0,24.1901,24.2694,24.0667,24.1813,17697.0
2016-02-10 11:30:00,27.46,27.49,27.11,27.31,9171.0,24.1989,24.2254,23.8905,24.0667,9171.0
2016-02-10 12:00:00,27.34,27.47,27.17,27.44,4460.0,24.0932,24.2077,23.9434,24.1813,4460.0
2016-02-10 12:30:00,27.44,27.5,27.39,27.44,5149.0,24.1813,24.2342,24.1372,24.1813,5149.0
2016-02-10 13:00:00,27.4,27.42,27.28,27.4,5634.0,24.1461,24.1637,24.0403,24.1461,5634.0
2016-02-10 13:30:00,27.45,27.45,27.08,27.08,3824.0,24.1901,24.1901,23.8641,23.8641,3824.0
2016-02-10 14:00:00,27.1,27.22,27.1,27.15,5296.0,23.8817,23.9874,23.8817,23.9258,5296.0
2016-02-10 14:30:00,27.14,27.21,26.99,27.01,5272.0,23.9169,23.9786,23.7848,23.8024,5272.0
2016-02-10 15:00:00,27.03,27.11,26.98,26.99,5230.0,23.82,23.8905,23.7759,23.7848,5230.0
2016-02-10 15:30:00,26.98,26.99,26.65,26.65,10498.0,23.7759,23.7848,23.4851,23.4851,10498.0
2016-02-11 09:30:00,25.62,26.06,25.62,25.81,8966.0,22.5774,22.9652,22.5774,22.7449,8966.0
2016-02-11 10:00:00,25.82,25.89,25.26,25.33,4400.0,22.7537,22.8154,22.2602,22.3219,4400.0
2016-02-11 10:30:00,25.29,25.29,24.94,25.09,10300.0,22.2866,22.2866,21.9782,22.1104,10300.0
2016-02-11 11:00:00,25.11,25.36,24.99,25.21,6400.0,22.128,22.3483,22.0223,22.2161,6400.0
2016-02-11 11:30:00,25.2,25.27,25.01,25.18,9900.0,22.2073,22.269,22.0399,22.1897,9900.0
2016-02-11 12:00:00,25.16,25.3,25.1,25.11,5800.0,22.1721,22.2955,22.1192,22.128,5800.0
2016-02-11 12:30:00,25.08,25.25,24.97,25.14,7198.0,22.1016,22.2514,22.0046,22.1545,7198.0
2016-02-11 13:00:00,25.16,25.32,25.16,25.25,7000.0,22.1721,22.3131,22.1721,22.2514,7000.0
2016-02-11 13:30:00,25.24,25.3,25.1,25.18,5200.0,22.2426,22.2955,22.1192,22.1897,5200.0
2016-02-11 14:00:00,25.17,25.18,25.0,25.0,6900.0,22.1809,22.1897,22.0311,22.0311,6900.0
2016-02-11 14:30:00,25.01,25.55,24.89,25.27,12029.0,22.0399,22.5158,21.9341,22.269,12029.0
2016-02-11 15:00:00,25.26,25.28,25.07,25.27,11400.0,22.2602,22.2778,22.0928,22.269,11400.0
2016-02-11 15:30:00,25.27,25.53,25.22,25.25,24933.0,22.269,22.4981,22.225,22.2514,24933.0
2016-02-12 09:30:00,16.95,17.87,16.05,16.49,187701.0,14.9371,15.7478,14.144,14.5317,187701.0
2016-02-12 10:00:00,16.49,17.04,16.49,16.75,63959.0,14.5317,15.0164,14.5317,14.7608,63959.0
2016-02-12 10:30:00,16.74,16.77,16.27,16.28,35435.0,14.752,14.7784,14.3378,14.3466,35435.0
2016-02-12 11:00:00,16.28,16.56,15.66,16.3,54933.0,14.3466,14.5934,13.8003,14.3643,54933.0
2016-02-12 11:30:00,16.38,16.66,16.08,16.35,32605.0,14.4348,14.6815,14.1704,14.4083,32605.0
2016-02-12 12:00:00,16.35,16.56,16.16,16.16,35704.0,14.4083,14.5934,14.2409,14.2409,35704.0
2016-02-12 12:30:00,16.22,16.25,15.95,15.96,27190.0,14.2938,14.3202,14.0558,14.0646,27190.0
2016-02-12 13:00:00,15.96,15.97,15.39,15.62,55734.0,14.0646,14.0735,13.5623,13.765,55734.0
2016-02-12 13:30:00,15.64,15.85,15.43,15.85,38495.0,13.7826,13.9677,13.5976,13.9677,38495.0
2016-02-12 14:00:00,15.83,17.14,15.78,16.96,57530.0,13.9501,15.1045,13.906,14.9459,57530.0
2016-02-12 14:30:00,16.94,17.04,16.43,16.44,56051.0,14.9283,15.0164,14.4788,14.4876,56051.0
2016-02-12 15:00:00,16.41,16.64,16.39,16.56,49534.0,14.4612,14.6639,14.4436,14.5934,49534.0
2016-02-12 15:30:00,16.56,16.73,16.45,16.48,61967.0,14.5934,14.7432,14.4964,14.5229,61967.0
2016-02-16 09:30:00,17.42,18.75,17.42,18.29,59720.0,15.3513,16.5233,15.3513,16.1179,59720.0
2016-02-16 10:00:00,18.28,18.79,18.18,18.79,29953.0,16.1091,16.5586,16.021,16.5586,29953.0
2016-02-16 10:30:00,18.78,19.19,18.57,19.11,63278.0,16.5497,16.9111,16.3647,16.8406,63278.0
2016-02-16 11:00:00,19.04,19.06,18.57,18.97,20001.0,16.7789,16.7965,16.3647,16.7172,20001.0
2016-02-16 11:30:00,18.98,19.06,18.91,19.06,17042.0,16.726,16.7965,16.6643,16.7965,17042.0
2016-02-16 12:00:00,19.06,19.07,18.93,19.01,14780.0,16.7965,16.8053,16.6819,16.7524,14780.0
2016-02-16 12:30:00,19.01,19.41,19.01,19.4,13967.0,16.7524,17.1049,16.7524,17.0961,13967.0
2016-02-16 13:00:00,19.39,19.45,19.21,19.37,20366.0,17.0873,17.1402,16.9287,17.0697,20366.0
2016-02-16 13:30:00,19.37,19.43,19.34,19.37,17749.0,17.0697,17.1226,17.0432,17.0697,17749.0
2016-02-16 14:00:00,19.37,19.41,19.12,19.2,29297.0,17.0697,17.1049,16.8494,16.9199,29297.0
2016-02-16 14:30:00,19.2,19.59,19.09,19.53,17360.0,16.9199,17.2636,16.8229,17.2107,17360.0
2016-02-16 15:00:00,19.46,20.47,19.39,20.28,52734.0,17.149,18.039,17.0873,17.8716,52734.0
2016-02-16 15:30:00,20.26,20.31,19.57,19.78,109732.0,17.854,17.898,17.2459,17.431,109732.0
2016-02-17 09:30:00,20.51,20.76,19.94,20.37,11354.0,18.0743,18.2946,17.572,17.9509,11354.0
2016-02-17 10:00:00,20.49,21.26,20.49,21.21,26281.0,18.0567,18.7352,18.0567,18.6912,26281.0
2016-02-17 10:30:00,21.18,21.31,20.89,21.28,23037.0,18.6647,18.7793,18.4092,18.7529,23037.0
2016-02-17 11:00:00,21.29,21.48,21.24,21.45,10100.0,18.7617,18.9291,18.7176,18.9027,10100.0
2016-02-17 11:30:00,21.45,21.62,21.37,21.51,17452.0,18.9027,19.0525,18.8322,18.9555,17452.0
2016-02-17 12:00:00,21.5,21.59,21.35,21.4,14412.0,18.9467,19.026,18.8145,18.8586,14412.0
2016-02-17 12:30:00,21.4,21.49,21.3,21.39,11151.0,18.8586,18.9379,18.7705,18.8498,11151.0
2016-02-17 13:00:00,21.37,21.4,21.3,21.38,11126.0,18.8322,18.8586,18.7705,18.841,11126.0
2016-02-17 13:30:00,21.39,21.42,21.22,21.36,5542.0,18.8498,18.8762,18.7,18.8234,5542.0
2016-02-17 14:00:00,21.36,21.48,21.33,21.35,13150.0,18.8234,18.9291,18.7969,18.8145,13150.0
2016-02-17 14:30:00,21.35,21.35,21.07,21.15,10930.0,18.8145,18.8145,18.5678,18.6383,10930.0
2016-02-17 15:00:00,21.17,21.18,21.04,21.06,10467.0,18.6559,18.6647,18.5414,18.559,10467.0
2016-02-17 15:30:00,21.07,21.08,20.94,21.03,31096.0,18.5678,18.5766,18.4532,18.5325,31096.0
2016-02-18 09:30:00,21.02,21.02,20.76,20.89,2700.0,18.5237,18.5237,18.2946,18.4092,2700.0
2016-02-18 10:00:00,20.83,20.83,19.76,19.76,13695.0,18.3563,18.3563,17.4134,17.4134,13695.0
2016-02-18 10:30:00,19.75,20.02,19.54,20.01,11980.0,17.4046,17.6425,17.2195,17.6337,11980.0
2016-02-18 11:00:00,20.01,20.04,19.79,19.9,6692.0,17.6337,17.6601,17.4398,17.5367,6692.0
2016-02-18 11:30:00,19.86,20.08,19.84,20.08,7841.0,17.5015,17.6954,17.4839,17.6954,7841.0
2016-02-18 12:00:00,20.05,20.09,20.0,20.08,6964.0,17.6689,17.7042,17.6249,17.6954,6964.0
2016-02-18 12:30:00,20.08,20.27,20.08,20.22,7607.0,17.6954,17.8628,17.6954,17.8187,7607.0
2016-02-18 13:00:00,20.2,20.27,20.17,20.24,9633.0,17.8011,17.8628,17.7747,17.8364,9633.0
2016-02-18 13:30:00,20.25,20.27,20.06,20.06,8102.0,17.8452,17.8628,17.6777,17.6777,8102.0
2016-02-18 14:00:00,20.07,20.16,20.04,20.16,16245.0,17.6865,17.7659,17.6601,17.7659,16245.0
2016-02-18 14:30:00,20.13,20.19,20.06,20.19,16428.0,17.7394,17.7923,17.6777,17.7923,16428.0
2016-02-18 15:00:00,20.21,20.29,20.2,20.28,14285.0,17.8099,17.8804,17.8011,17.8716,14285.0
2016-02-18 15:30:00,20.25,20.28,20.17,20.26,24058.0,17.8452,17.8716,17.7747,17.854,24058.0
2016-02-19 09:30:00,20.22,20.43,19.99,20.0,7508.0,17.8187,18.0038,17.616,17.6249,7508.0
2016-02-19 10:00:00,20.0,20.32,20.0,20.26,11163.0,17.6249,17.9069,17.6249,17.854,11163.0
2016-02-19 10:30:00,20.25,20.26,20.13,20.18,19022.0,17.8452,17.854,17.7394,17.7835,19022.0
2016-02-19 11:00:00,20.16,20.29,20.15,20.25,12349.0,17.7659,17.8804,17.757,17.8452,12349.0
2016-02-19 11:30:00,20.27,20.34,20.17,20.2,11215.0,17.8628,17.9245,17.7747,17.8011,11215.0
2016-02-19 12:00:00,20.22,20.27,20.2,20.25,24200.0,17.8187,17.8628,17.8011,17.8452,24200.0
2016-02-19 12:30:00,20.25,20.27,20.19,20.26,17906.0,17.8452,17.8628,17.7923,17.854,17906.0
2016-02-19 13:00:00,20.26,20.34,20.25,20.26,5638.0,17.854,17.9245,17.8452,17.854,5638.0
2016-02-19 13:30:00,20.26,20.29,20.14,20.2,13200.0,17.854,17.8804,17.7482,17.8011,13200.0
2016-02-19 14:00:00,20.21,20.23,20.16,20.17,9906.0,17.8099,17.8275,17.7659,17.7747,9906.0
2016-02-19 14:30:00,20.19,20.2,20.06,20.08,8484.0,17.7923,17.8011,17.6777,17.6954,8484.0
2016-02-19 15:00:00,20.08,20.22,20.08,20.18,12642.0,17.6954,17.8187,17.6954,17.7835,12642.0
2016-02-19 15:30:00,20.18,20.34,20.12,20.3,18403.0,17.7835,17.9245,17.7306,17.8892,18403.0
2016-02-22 09:30:00,20.65,20.81,20.59,20.7,14041.0,18.1977,18.3387,18.1448,18.2417,14041.0
2016-02-22 10:00:00,20.71,20.86,20.63,20.8,4000.0,18.2505,18.3827,18.18,18.3299,4000.0
2016-02-22 10:30:00,20.81,20.81,20.66,20.71,6900.0,18.3387,18.3387,18.2065,18.2505,6900.0
2016-02-22 11:00:00,20.72,20.79,20.49,20.64,10137.0,18.2594,18.321,18.0567,18.1889,10137.0
2016-02-22 11:30:00,20.63,20.63,20.31,20.37,6430.0,18.18,18.18,17.898,17.9509,6430.0
2016-02-22 12:00:00,20.37,20.37,20.22,20.27,6600.0,17.9509,17.9509,17.8187,17.8628,6600.0
2016-02-22 12:30:00,20.27,20.27,20.0,20.02,12882.0,17.8628,17.8628,17.6249,17.6425,12882.0
2016-02-22 13:00:00,20.03,20.06,19.94,19.98,8280.0,17.6513,17.6777,17.572,17.6072,8280.0
2016-02-22 13:30:00,19.96,20.07,19.96,19.97,6300.0,17.5896,17.6865,17.5896,17.5984,6300.0
2016-02-22 14:00:00,19.95,19.95,19.73,19.73,9000.0,17.5808,17.5808,17.3869,17.3869,9000.0
2016-02-22 14:30:00,19.76,19.76,19.61,19.64,15300.0,17.4134,17.4134,17.2812,17.3076,15300.0
2016-02-22 15:00:00,19.64,20.02,19.61,19.98,18050.0,17.3076,17.6425,17.2812,17.6072,18050.0
2016-02-22 15:30:00,19.95,20.0,19.83,19.92,14056.0,17.5808,17.6249,17.4751,17.5544,14056.0
2016-02-23 09:30:00,20.16,20.16,19.7,19.98,4949.0,17.7659,17.7659,17.3605,17.6072,4949.0
2016-02-23 10:00:00,19.99,20.0,19.75,19.77,3200.0,17.616,17.6249,17.4046,17.4222,3200.0
2016-02-23 10:30:00,19.81,19.81,19.42,19.49,11950.0,17.4574,17.4574,17.1137,17.1754,11950.0
2016-02-23 11:00:00,19.5,19.5,19.24,19.3,11050.0,17.1842,17.1842,16.9551,17.008,11050.0
2016-02-23 11:30:00,19.33,19.36,19.2,19.2,13603.0,17.0344,17.0609,16.9199,16.9199,13603.0
2016-02-23 12:00:00,19.2,19.25,19.11,19.14,10623.0,16.9199,16.9639,16.8406,16.867,10623.0
2016-02-23 12:30:00,19.17,19.25,19.12,19.23,10500.0,16.8934,16.9639,16.8494,16.9463,10500.0
2016-02-23 13:00:00,19.22,19.33,19.22,19.3,6825.0,16.9375,17.0344,16.9375,17.008,6825.0
2016-02-23 13:30:00,19.3,19.36,19.24,19.35,5514.0,17.008,17.0609,16.9551,17.0521,5514.0
2016-02-23 14:00:00,19.37,19.41,19.35,19.39,9757.0,17.0697,17.1049,17.0521,17.0873,9757.0
2016-02-23 14:30:00,19.4,19.42,19.33,19.36,9400.0,17.0961,17.1137,17.0344,17.0609,9400.0
2016-02-23 15:00:00,19.36,19.36,19.32,19.33,6600.0,17.0609,17.0609,17.0256,17.0344,6600.0
2016-02-23 15:30:00,19.33,19.42,19.31,19.31,18482.0,17.0344,17.1137,17.0168,17.0168,18482.0
2016-02-24 09:30:00,18.83,18.84,18.65,18.76,3700.0,16.5938,16.6026,16.4352,16.5321,3700.0
2016-02-24 10:00:00,18.79,18.81,17.91,18.08,14516.0,16.5586,16.5762,15.7831,15.9329,14516.0
2016-02-24 10:30:00,18.1,18.47,18.03,18.47,20192.0,15.9505,16.2766,15.8888,16.2766,20192.0
2016-02-24 11:00:00,18.47,18.92,18.46,18.92,14600.0,16.2766,16.6731,16.2677,16.6731,14600.0
2016-02-24 11:30:00,18.9,19.13,18.84,19.02,11000.0,16.6555,16.8582,16.6026,16.7612,11000.0
2016-02-24 12:00:00,19.05,19.15,19.04,19.09,11133.0,16.7877,16.8758,16.7789,16.8229,11133.0
2016-02-24 12:30:00,19.09,19.1,19.02,19.05,7100.0,16.8229,16.8317,16.7612,16.7877,7100.0
2016-02-24 13:00:00,19.06,19.12,18.99,19.08,14206.0,16.7965,16.8494,16.7348,16.8141,14206.0
2016-02-24 13:30:00,19.09,19.17,19.06,19.11,10759.0,16.8229,16.8934,16.7965,16.8406,10759.0
2016-02-24 14:00:00,19.1,19.34,19.08,19.32,8384.0,16.8317,17.0432,16.8141,17.0256,8384.0
2016-02-24 14:30:00,19.33,19.44,19.23,19.26,7339.0,17.0344,17.1314,16.9463,16.9727,7339.0
2016-02-24 15:00:00,19.28,19.42,19.25,19.36,12283.0,16.9904,17.1137,16.9639,17.0609,12283.0
2016-02-24 15:30:00,19.34,19.39,19.25,19.37,18945.0,17.0432,17.0873,16.9639,17.0697,18945.0
2016-02-25 09:30:00,19.31,19.39,19.21,19.29,3600.0,17.0168,17.0873,16.9287,16.9992,3600.0
2016-02-25 10:00:00,19.23,19.23,19.09,19.17,9770.0,16.9463,16.9463,16.8229,16.8934,9770.0
2016-02-25 10:30:00,19.15,19.16,18.86,18.86,6900.0,16.8758,16.8846,16.6202,16.6202,6900.0
2016-02-25 11:00:00,18.8,19.01,18.71,18.99,15177.0,16.5674,16.7524,16.4881,16.7348,15177.0
2016-02-25 11:30:00,19.03,19.24,18.99,19.18,5955.0,16.7701,16.9551,16.7348,16.9022,5955.0
2016-02-25 12:00:00,19.17,19.19,19.05,19.09,4500.0,16.8934,16.9111,16.7877,16.8229,4500.0
2016-02-25 12:30:00,19.13,19.21,19.1,19.19,5230.0,16.8582,16.9287,16.8317,16.9111,5230.0
2016-02-25 13:00:00,19.13,19.24,19.1,19.2,6900.0,16.8582,16.9551,16.8317,16.9199,6900.0
2016-02-25 13:30:00,19.19,19.36,19.17,19.34,6800.0,16.9111,17.0609,16.8934,17.0432,6800.0
2016-02-25 14:00:00,19.36,19.55,19.29,19.52,7500.0,17.0609,17.2283,16.9992,17.2019,7500.0
2016-02-25 14:30:00,19.5,19.59,19.49,19.49,12200.0,17.1842,17.2636,17.1754,17.1754,12200.0
2016-02-25 15:00:00,19.5,19.79,19.5,19.75,15600.0,17.1842,17.4398,17.1842,17.4046,15600.0
2016-02-25 15:30:00,19.75,19.88,19.71,19.86,110865.0,17.4046,17.5191,17.3693,17.5015,110865.0
2016-02-26 09:30:00,20.17,20.4,20.09,20.1,4000.0,17.7747,17.9774,17.7042,17.713,4000.0
2016-02-26 10:00:00,20.11,20.13,19.97,20.04,3800.0,17.7218,17.7394,17.5984,17.6601,3800.0
2016-02-26 10:30:00,20.04,20.4,20.04,20.4,17506.0,17.6601,17.9774,17.6601,17.9774,17506.0
2016-02-26 11:00:00,20.4,20.41,20.24,20.25,4300.0,17.9774,17.9862,17.8364,17.8452,4300.0
2016-02-26 11:30:00,20.16,20.53,20.04,20.51,11798.0,17.7659,18.0919,17.6601,18.0743,11798.0
2016-02-26 12:00:00,20.5,20.57,20.33,20.52,9298.0,18.0655,18.1272,17.9157,18.0831,9298.0
2016-02-26 12:30:00,20.57,20.59,20.51,20.55,4100.0,18.1272,18.1448,18.0743,18.1095,4100.0
2016-02-26 13:00:00,20.54,20.61,20.54,20.57,2400.0,18.1007,18.1624,18.1007,18.1272,2400.0
2016-02-26 13:30:00,20.58,20.58,20.34,20.34,3950.0,18.136,18.136,17.9245,17.9245,3950.0
2016-02-26 14:00:00,20.34,20.49,20.26,20.26,4800.0,17.9245,18.0567,17.854,17.854,4800.0
2016-02-26 14:30:00,20.29,20.35,20.22,20.26,10163.0,17.8804,17.9333,17.8187,17.854,10163.0
2016-02-26 15:00:00,20.25,20.39,20.1,20.38,24099.0,17.8452,17.9685,17.713,17.9597,24099.0
2016-02-26 15:30:00,20.31,20.38,20.25,20.37,9851.0,17.898,17.9597,17.8452,17.9509,9851.0
2016-02-29 09:30:00,20.42,20.49,20.39,20.4,1000.0,17.995,18.0567,17.9685,17.9774,1000.0
2016-02-29 10:00:00,20.38,20.47,20.38,20.39,4800.0,17.9597,18.039,17.9597,17.9685,4800.0
2016-02-29 10:30:00,20.39,20.48,20.38,20.44,14649.0,17.9685,18.0479,17.9597,18.0126,14649.0
2016-02-29 11:00:00,20.5,20.63,20.45,20.59,3600.0,18.0655,18.18,18.0214,18.1448,3600.0
2016-02-29 11:30:00,20.59,20.65,20.47,20.47,4700.0,18.1448,18.1977,18.039,18.039,4700.0
2016-02-29 12:00:00,20.45,20.52,20.45,20.5,3420.0,18.0214,18.0831,18.0214,18.0655,3420.0
2016-02-29 12:30:00,20.52,20.58,20.51,20.52,6090.0,18.0831,18.136,18.0743,18.0831,6090.0
2016-02-29 13:00:00,20.56,20.62,20.55,20.6,3800.0,18.1184,18.1712,18.1095,18.1536,3800.0
2016-02-29 13:30:00,20.57,20.59,20.54,20.54,1900.0,18.1272,18.1448,18.1007,18.1007,1900.0
2016-02-29 14:00:00,20.5,20.59,20.41,20.57,6824.0,18.0655,18.1448,17.9862,18.1272,6824.0
2016-02-29 14:30:00,20.57,20.57,20.44,20.44,6208.0,18.1272,18.1272,18.0126,18.0126,6208.0
2016-02-29 15:00:00,20.41,20.46,20.35,20.43,11253.0,17.9862,18.0302,17.9333,18.0038,11253.0
2016-02-29 15:30:00,20.42,20.48,20.2,20.2,42868.0,17.995,18.0479,17.8011,17.8011,42868.0
2016-03-01 09:30:00,20.36,20.65,20.27,20.29,9011.0,17.9421,18.1977,17.8628,17.8804,9011.0
2016-03-01 10:00:00,20.33,20.92,20.33,20.88,6352.0,17.9157,18.4356,17.9157,18.4004,6352.0
2016-03-01 10:30:00,20.91,21.12,20.85,21.01,13460.0,18.4268,18.6119,18.3739,18.5149,13460.0
2016-03-01 11:00:00,21.0,21.03,20.89,20.99,9500.0,18.5061,18.5325,18.4092,18.4973,9500.0
2016-03-01 11:30:00,20.98,21.0,20.89,21.0,7800.0,18.4885,18.5061,18.4092,18.5061,7800.0
2016-03-01 12:00:00,21.0,21.0,20.81,20.89,14530.0,18.5061,18.5061,18.3387,18.4092,14530.0
2016-03-01 12:30:00,20.88,20.89,20.79,20.88,7597.0,18.4004,18.4092,18.321,18.4004,7597.0
2016-03-01 13:00:00,20.89,21.03,20.86,21.0,10286.0,18.4092,18.5325,18.3827,18.5061,10286.0
2016-03-01 13:30:00,20.96,21.02,20.92,20.98,5591.0,18.4709,18.5237,18.4356,18.4885,5591.0
2016-03-01 14:00:00,20.97,20.99,20.92,20.92,5390.0,18.4797,18.4973,18.4356,18.4356,5390.0
2016-03-01 14:30:00,20.92,21.0,20.89,20.96,8732.0,18.4356,18.5061,18.4092,18.4709,8732.0
2016-03-01 15:00:00,20.98,20.99,20.9,20.91,7882.0,18.4885,18.4973,18.418,18.4268,7882.0
2016-03-01 15:30:00,20.91,20.99,20.88,20.98,14886.0,18.4268,18.4973,18.4004,18.4885,14886.0
2016-03-02 09:30:00,20.58,20.75,20.52,20.72,1000.0,18.3578,18.5094,18.3043,18.4827,1000.0
2016-03-02 10:00:00,20.72,20.76,20.44,20.45,4800.0,18.4827,18.5184,18.2329,18.2418,4800.0
2016-03-02 10:30:00,20.43,20.72,20.42,20.72,2645.0,18.224,18.4827,18.2151,18.4827,2645.0
2016-03-02 11:00:00,20.68,20.68,20.49,20.51,6000.0,18.447,18.447,18.2775,18.2954,6000.0
2016-03-02 11:30:00,20.53,20.53,20.39,20.39,4884.0,18.3132,18.3132,18.1883,18.1883,4884.0
2016-03-02 12:00:00,20.43,20.44,20.34,20.36,3800.0,18.224,18.2329,18.1437,18.1616,3800.0
2016-03-02 12:30:00,20.38,20.54,20.38,20.5,1300.0,18.1794,18.3221,18.1794,18.2864,1300.0
2016-03-02 13:00:00,20.5,20.53,20.5,20.5,3254.0,18.2864,18.3132,18.2864,18.2864,3254.0
2016-03-02 13:30:00,20.51,20.54,20.5,20.51,2100.0,18.2954,18.3221,18.2864,18.2954,2100.0
2016-03-02 14:00:00,20.47,20.52,20.36,20.51,4800.0,18.2597,18.3043,18.1616,18.2954,4800.0
2016-03-02 14:30:00,20.52,20.59,20.52,20.57,1600.0,18.3043,18.3667,18.3043,18.3489,1600.0
2016-03-02 15:00:00,20.52,20.55,20.39,20.39,4499.0,18.3043,18.331,18.1883,18.1883,4499.0
2016-03-02 15:30:00,20.41,20.51,20.39,20.46,10445.0,18.2062,18.2954,18.1883,18.2508,10445.0
2016-03-03 09:30:00,19.82,21.1,19.82,21.04,7528.0,17.6799,18.8217,17.6799,18.7681,7528.0
2016-03-03 10:00:00,21.02,21.28,21.0,21.24,4000.0,18.7503,18.9822,18.7325,18.9465,4000.0
2016-03-03 10:30:00,21.2,21.59,21.2,21.59,13410.0,18.9109,19.2587,18.9109,19.2587,13410.0
2016-03-03 11:00:00,21.57,21.57,21.19,21.19,10387.0,19.2409,19.2409,18.9019,18.9019,10387.0
2016-03-03 11:30:00,21.16,21.46,21.14,21.46,7500.0,18.8752,19.1428,18.8573,19.1428,7500.0
2016-03-03 12:00:00,21.43,21.44,21.11,21.15,5421.0,19.116,19.1249,18.8306,18.8663,5421.0
2016-03-03 12:30:00,21.15,21.28,21.02,21.22,12651.0,18.8663,18.9822,18.7503,18.9287,12651.0
2016-03-03 13:00:00,21.23,21.36,21.17,21.29,11800.0,18.9376,19.0536,18.8841,18.9911,11800.0
2016-03-03 13:30:00,21.3,21.3,21.21,21.27,10201.0,19.0001,19.0001,18.9198,18.9733,10201.0
2016-03-03 14:00:00,21.26,21.26,21.19,21.21,6865.0,18.9644,18.9644,18.9019,18.9198,6865.0
2016-03-03 14:30:00,21.24,21.24,21.17,21.18,4100.0,18.9465,18.9465,18.8841,18.893,4100.0
2016-03-03 15:00:00,21.17,21.18,21.03,21.08,12995.0,18.8841,18.893,18.7592,18.8038,12995.0
2016-03-03 15:30:00,21.09,21.19,21.08,21.09,9954.0,18.8127,18.9019,18.8038,18.8127,9954.0
2016-03-04 09:30:00,21.08,21.42,21.08,21.26,12966.0,18.8038,19.1071,18.8038,18.9644,12966.0
2016-03-04 10:00:00,21.3,21.66,21.3,21.43,13042.0,19.0001,19.3212,19.0001,19.116,13042.0
2016-03-04 10:30:00,21.45,21.81,21.37,21.81,63093.0,19.1339,19.455,19.0625,19.455,63093.0
2016-03-04 11:00:00,21.86,22.05,21.75,21.75,21112.0,19.4996,19.6691,19.4015,19.4015,21112.0
2016-03-04 11:30:00,21.76,21.95,21.75,21.91,20692.0,19.4104,19.5799,19.4015,19.5442,20692.0
2016-03-04 12:00:00,21.92,21.99,21.76,21.81,18441.0,19.5531,19.6156,19.4104,19.455,18441.0
2016-03-04 12:30:00,21.82,21.87,21.78,21.84,21279.0,19.4639,19.5085,19.4282,19.4818,21279.0
2016-03-04 13:00:00,21.84,21.84,21.8,21.84,17893.0,19.4818,19.4818,19.4461,19.4818,17893.0
2016-03-04 13:30:00,21.84,21.88,21.81,21.82,23638.0,19.4818,19.5174,19.455,19.4639,23638.0
2016-03-04 14:00:00,21.82,21.85,21.57,21.58,18193.0,19.4639,19.4907,19.2409,19.2498,18193.0
2016-03-04 14:30:00,21.57,21.65,21.38,21.45,13000.0,19.2409,19.3123,19.0714,19.1339,13000.0
2016-03-04 15:00:00,21.45,21.59,21.32,21.57,10570.0,19.1339,19.2587,19.0179,19.2409,10570.0
2016-03-04 15:30:00,21.56,21.7,21.24,21.45,33853.0,19.232,19.3569,18.9465,19.1339,33853.0
2016-03-07 09:30:00,21.25,21.35,21.16,21.21,5149.0,18.9555,19.0447,18.8752,18.9198,5149.0
2016-03-07 10:00:00,21.19,21.53,21.18,21.51,10545.0,18.9019,19.2052,18.893,19.1874,10545.0
2016-03-07 10:30:00,21.51,21.7,21.44,21.52,10390.0,19.1874,19.3569,19.1249,19.1963,10390.0
2016-03-07 11:00:00,21.53,21.64,21.44,21.61,13570.0,19.2052,19.3033,19.1249,19.2766,13570.0
2016-03-07 11:30:00,21.69,21.85,21.69,21.78,6200.0,19.3479,19.4907,19.3479,19.4282,6200.0
2016-03-07 12:00:00,21.77,21.89,21.7,21.88,12245.0,19.4193,19.5264,19.3569,19.5174,12245.0
2016-03-07 12:30:00,21.88,21.88,21.7,21.73,4231.0,19.5174,19.5174,19.3569,19.3836,4231.0
2016-03-07 13:00:00,21.75,21.77,21.64,21.77,5400.0,19.4015,19.4193,19.3033,19.4193,5400.0
2016-03-07 13:30:00,21.76,21.79,21.67,21.73,6114.0,19.4104,19.4371,19.3301,19.3836,6114.0
2016-03-07 14:00:00,21.74,21.74,21.39,21.44,28946.0,19.3925,19.3925,19.0803,19.1249,28946.0
2016-03-07 14:30:00,21.4,21.58,21.38,21.46,11946.0,19.0893,19.2498,19.0714,19.1428,11946.0
2016-03-07 15:00:00,21.45,21.45,21.19,21.35,9200.0,19.1339,19.1339,18.9019,19.0447,9200.0
2016-03-07 15:30:00,21.35,21.42,21.2,21.4,20043.0,19.0447,19.1071,18.9109,19.0893,20043.0
2016-03-08 09:30:00,21.27,21.27,20.54,20.54,4862.0,18.9733,18.9733,18.3221,18.3221,4862.0
2016-03-08 10:00:00,20.61,20.84,20.56,20.56,10689.0,18.3846,18.5897,18.34,18.34,10689.0
2016-03-08 10:30:00,20.52,20.58,20.31,20.31,15439.0,18.3043,18.3578,18.117,18.117,15439.0
2016-03-08 11:00:00,20.28,20.55,20.24,20.43,8800.0,18.0902,18.331,18.0545,18.224,8800.0
2016-03-08 11:30:00,20.45,20.47,20.2,20.38,10926.0,18.2418,18.2597,18.0188,18.1794,10926.0
2016-03-08 12:00:00,20.37,20.56,20.34,20.56,9750.0,18.1705,18.34,18.1437,18.34,9750.0
2016-03-08 12:30:00,20.56,20.74,20.54,20.58,20705.0,18.34,18.5005,18.3221,18.3578,20705.0
2016-03-08 13:00:00,20.67,20.84,20.65,20.83,6989.0,18.4381,18.5897,18.4202,18.5808,6989.0
2016-03-08 13:30:00,20.82,20.98,20.73,20.82,12528.0,18.5719,18.7146,18.4916,18.5719,12528.0
2016-03-08 14:00:00,20.76,20.83,20.65,20.67,6333.0,18.5184,18.5808,18.4202,18.4381,6333.0
2016-03-08 14:30:00,20.68,20.78,20.66,20.67,5105.0,18.447,18.5362,18.4292,18.4381,5105.0
2016-03-08 15:00:00,20.67,20.7,20.6,20.61,8812.0,18.4381,18.4648,18.3756,18.3846,8812.0
2016-03-08 15:30:00,20.61,20.75,20.57,20.75,14988.0,18.3846,18.5094,18.3489,18.5094,14988.0
2016-03-09 09:30:00,20.9,20.92,20.53,20.78,7200.0,18.6433,18.6611,18.3132,18.5362,7200.0
2016-03-09 10:00:00,20.82,20.87,20.61,20.69,5129.0,18.5719,18.6165,18.3846,18.4559,5129.0
2016-03-09 10:30:00,20.73,20.88,20.73,20.74,4800.0,18.4916,18.6254,18.4916,18.5005,4800.0
2016-03-09 11:00:00,20.75,21.09,20.73,21.09,4300.0,18.5094,18.8127,18.4916,18.8127,4300.0
2016-03-09 11:30:00,21.09,21.31,20.98,20.98,10950.0,18.8127,19.009,18.7146,18.7146,10950.0
2016-03-09 12:00:00,21.0,21.16,20.98,21.08,3400.0,18.7325,18.8752,18.7146,18.8038,3400.0
2016-03-09 12:30:00,21.1,21.13,21.02,21.06,2165.0,18.8217,18.8484,18.7503,18.786,2165.0
2016-03-09 13:00:00,21.0,21.05,20.9,20.9,3777.0,18.7325,18.7771,18.6433,18.6433,3777.0
2016-03-09 13:30:00,21.0,21.07,20.9,21.04,3160.0,18.7325,18.7949,18.6433,18.7681,3160.0
2016-03-09 14:00:00,21.03,21.17,21.0,21.13,3700.0,18.7592,18.8841,18.7325,18.8484,3700.0
2016-03-09 14:30:00,21.12,21.12,21.0,21.1,3193.0,18.8395,18.8395,18.7325,18.8217,3193.0
2016-03-09 15:00:00,21.1,21.1,20.97,20.99,4547.0,18.8217,18.8217,18.7057,18.7235,4547.0
2016-03-09 15:30:00,20.97,20.99,20.72,20.72,11500.0,18.7057,18.7235,18.4827,18.4827,11500.0
2016-03-10 09:30:00,20.95,20.95,20.43,20.84,1600.0,18.6879,18.6879,18.224,18.5897,1600.0
2016-03-10 10:00:00,20.84,21.18,20.8,21.0,8902.0,18.5897,18.893,18.554,18.7325,8902.0
2016-03-10 10:30:00,20.91,21.07,20.88,20.88,9750.0,18.6522,18.7949,18.6254,18.6254,9750.0
2016-03-10 11:00:00,20.86,21.06,20.73,20.8,18300.0,18.6076,18.786,18.4916,18.554,18300.0
2016-03-10 11:30:00,20.78,20.83,20.6,20.77,19645.0,18.5362,18.5808,18.3756,18.5273,19645.0
2016-03-10 12:00:00,20.76,20.88,20.59,20.68,6600.0,18.5184,18.6254,18.3667,18.447,6600.0
2016-03-10 12:30:00,20.71,20.71,20.54,20.66,5900.0,18.4738,18.4738,18.3221,18.4292,5900.0
2016-03-10 13:00:00,20.67,20.73,20.61,20.69,2990.0,18.4381,18.4916,18.3846,18.4559,2990.0
2016-03-10 13:30:00,20.68,20.74,20.67,20.74,1800.0,18.447,18.5005,18.4381,18.5005,1800.0
2016-03-10 14:00:00,20.7,20.85,20.67,20.85,5500.0,18.4648,18.5986,18.4381,18.5986,5500.0
2016-03-10 14:30:00,20.85,21.1,20.82,21.0,5200.0,18.5986,18.8217,18.5719,18.7325,5200.0
2016-03-10 15:00:00,20.99,21.19,20.99,21.19,3900.0,18.7235,18.9019,18.7235,18.9019,3900.0
2016-03-10 15:30:00,21.15,21.28,21.08,21.11,17536.0,18.8663,18.9822,18.8038,18.8306,17536.0
2016-03-11 09:30:00,21.54,22.53,21.54,21.91,6800.0,19.2141,20.0972,19.2141,19.5442,6800.0
2016-03-11 10:00:00,21.86,22.04,21.86,21.9,4400.0,19.4996,19.6602,19.4996,19.5353,4400.0
2016-03-11 10:30:00,21.91,22.09,21.8,21.85,5069.0,19.5442,19.7048,19.4461,19.4907,5069.0
2016-03-11 11:00:00,21.88,22.1,21.88,22.1,8220.0,19.5174,19.7137,19.5174,19.7137,8220.0
2016-03-11 11:30:00,22.11,22.11,21.96,22.03,9057.0,19.7226,19.7226,19.5888,19.6512,9057.0
2016-03-11 12:00:00,21.97,22.08,21.95,22.06,2500.0,19.5977,19.6958,19.5799,19.678,2500.0
2016-03-11 12:30:00,22.09,22.44,22.09,22.29,10100.0,19.7048,20.017,19.7048,19.8832,10100.0
2016-03-11 13:00:00,22.29,22.56,22.18,22.35,11820.0,19.8832,20.124,19.785,19.9367,11820.0
2016-03-11 13:30:00,22.36,22.41,22.3,22.41,7362.0,19.9456,19.9902,19.8921,19.9902,7362.0
2016-03-11 14:00:00,22.41,22.49,22.31,22.31,6900.0,19.9902,20.0616,19.901,19.901,6900.0
2016-03-11 14:30:00,22.31,22.36,22.2,22.25,4800.0,19.901,19.9456,19.8029,19.8475,4800.0
2016-03-11 15:00:00,22.24,22.45,22.24,22.39,8254.0,19.8386,20.0259,19.8386,19.9724,8254.0
2016-03-11 15:30:00,22.39,22.56,22.29,22.41,24742.0,19.9724,20.124,19.8832,19.9902,24742.0
2016-03-14 09:30:00,22.23,22.27,22.09,22.15,2773.0,19.8296,19.8653,19.7048,19.7583,2773.0
2016-03-14 10:00:00,22.1,22.4,22.1,22.29,9414.0,19.7137,19.9813,19.7137,19.8832,9414.0
2016-03-14 10:30:00,22.27,22.71,22.26,22.57,15582.0,19.8653,20.2578,19.8564,20.1329,15582.0
2016-03-14 11:00:00,22.55,22.6,22.44,22.53,15643.0,20.1151,20.1597,20.017,20.0972,15643.0
2016-03-14 11:30:00,22.51,22.51,22.37,22.37,11291.0,20.0794,20.0794,19.9545,19.9545,11291.0
2016-03-14 12:00:00,22.36,22.36,22.22,22.25,9300.0,19.9456,19.9456,19.8207,19.8475,9300.0
2016-03-14 12:30:00,22.23,22.28,22.15,22.15,5400.0,19.8296,19.8742,19.7583,19.7583,5400.0
2016-03-14 13:00:00,22.14,22.41,22.14,22.32,6199.0,19.7494,19.9902,19.7494,19.9099,6199.0
2016-03-14 13:30:00,22.33,22.39,22.3,22.35,8900.0,19.9188,19.9724,19.8921,19.9367,8900.0
2016-03-14 14:00:00,22.36,22.68,22.36,22.52,10298.0,19.9456,20.231,19.9456,20.0883,10298.0
2016-03-14 14:30:00,22.53,22.54,22.46,22.47,5500.0,20.0972,20.1062,20.0348,20.0437,5500.0
2016-03-14 15:00:00,22.47,22.54,22.43,22.5,11048.0,20.0437,20.1062,20.008,20.0705,11048.0
2016-03-14 15:30:00,22.49,22.58,22.41,22.48,22159.0,20.0616,20.1418,19.9902,20.0526,22159.0
2016-03-15 09:30:00,22.2,22.23,21.9,22.14,24561.0,19.8029,19.8296,19.5353,19.7494,24561.0
2016-03-15 10:00:00,22.18,22.18,21.85,21.94,6750.0,19.785,19.785,19.4907,19.571,6750.0
2016-03-15 10:30:00,21.95,21.96,21.6,21.62,9834.0,19.5799,19.5888,19.2677,19.2855,9834.0
2016-03-15 11:00:00,21.64,21.73,21.47,21.7,13371.0,19.3033,19.3836,19.1517,19.3569,13371.0
2016-03-15 11:30:00,21.7,21.7,21.51,21.67,19809.0,19.3569,19.3569,19.1874,19.3301,19809.0
2016-03-15 12:00:00,21.66,21.66,21.34,21.5,12750.0,19.3212,19.3212,19.0357,19.1785,12750.0
2016-03-15 12:30:00,21.5,21.55,21.42,21.49,12200.0,19.1785,19.2231,19.1071,19.1695,12200.0
2016-03-15 13:00:00,21.55,21.73,21.55,21.73,21512.0,19.2231,19.3836,19.2231,19.3836,21512.0
2016-03-15 13:30:00,21.74,21.79,21.64,21.79,3700.0,19.3925,19.4371,19.3033,19.4371,3700.0
2016-03-15 14:00:00,21.79,21.89,21.78,21.82,5746.0,19.4371,19.5264,19.4282,19.4639,5746.0
2016-03-15 14:30:00,21.8,21.84,21.72,21.75,2934.0,19.4461,19.4818,19.3747,19.4015,2934.0
2016-03-15 15:00:00,21.8,21.85,21.67,21.8,4900.0,19.4461,19.4907,19.3301,19.4461,4900.0
2016-03-15 15:30:00,21.81,21.98,21.81,21.9,11621.0,19.455,19.6066,19.455,19.5353,11621.0
2016-03-16 09:30:00,21.86,22.23,21.62,22.23,3500.0,19.4996,19.8296,19.2855,19.8296,3500.0
2016-03-16 10:00:00,22.3,22.42,22.28,22.37,1700.0,19.8921,19.9991,19.8742,19.9545,1700.0
2016-03-16 10:30:00,22.39,22.61,22.35,22.5,4755.0,19.9724,20.1686,19.9367,20.0705,4755.0
2016-03-16 11:00:00,22.52,22.66,22.3,22.3,6700.0,20.0883,20.2132,19.8921,19.8921,6700.0
2016-03-16 11:30:00,22.27,22.43,22.17,22.34,7992.0,19.8653,20.008,19.7761,19.9278,7992.0
2016-03-16 12:00:00,22.31,22.52,22.23,22.44,5987.0,19.901,20.0883,19.8296,20.017,5987.0
2016-03-16 12:30:00,22.37,22.37,22.28,22.28,4000.0,19.9545,19.9545,19.8742,19.8742,4000.0
2016-03-16 13:00:00,22.35,22.37,22.3,22.32,3300.0,19.9367,19.9545,19.8921,19.9099,3300.0
2016-03-16 13:30:00,22.29,22.33,22.14,22.27,6300.0,19.8832,19.9188,19.7494,19.8653,6300.0
2016-03-16 14:00:00,22.29,22.29,21.88,22.05,14646.0,19.8832,19.8832,19.5174,19.6691,14646.0
2016-03-16 14:30:00,22.08,22.17,21.9,21.9,8825.0,19.6958,19.7761,19.5353,19.5353,8825.0
2016-03-16 15:00:00,21.9,22.17,21.85,21.88,16300.0,19.5353,19.7761,19.4907,19.5174,16300.0
2016-03-16 15:30:00,21.88,22.35,21.88,22.31,41567.0,19.5174,19.9367,19.5174,19.901,41567.0
2016-03-17 09:30:00,22.55,22.99,22.42,22.77,33597.0,20.1151,20.5076,19.9991,20.3113,33597.0
2016-03-17 10:00:00,22.76,22.87,22.58,22.87,3241.0,20.3024,20.4005,20.1418,20.4005,3241.0
2016-03-17 10:30:00,22.92,23.38,22.86,23.38,9350.0,20.4451,20.8555,20.3916,20.8555,9350.0
2016-03-17 11:00:00,23.39,23.39,23.25,23.31,4100.0,20.8644,20.8644,20.7395,20.793,4100.0
2016-03-17 11:30:00,23.31,23.43,23.25,23.28,7000.0,20.793,20.9001,20.7395,20.7663,7000.0
2016-03-17 12:00:00,23.29,23.63,23.19,23.63,8251.0,20.7752,21.0785,20.686,21.0785,8251.0
2016-03-17 12:30:00,23.69,23.78,23.62,23.64,6100.0,21.132,21.2123,21.0695,21.0874,6100.0
2016-03-17 13:00:00,23.65,23.76,23.54,23.76,3400.0,21.0963,21.1944,20.9982,21.1944,3400.0
2016-03-17 13:30:00,23.71,24.26,23.69,24.26,24918.0,21.1498,21.6404,21.132,21.6404,24918.0
2016-03-17 14:00:00,24.26,24.51,24.23,24.45,8519.0,21.6404,21.8634,21.6137,21.8099,8519.0
2016-03-17 14:30:00,24.45,24.7,24.4,24.68,13800.0,21.8099,22.0329,21.7653,22.0151,13800.0
2016-03-17 15:00:00,24.68,24.77,24.34,24.42,20994.0,22.0151,22.0954,21.7118,21.7832,20994.0
2016-03-17 15:30:00,24.43,24.64,24.15,24.17,32989.0,21.7921,21.9794,21.5423,21.5602,32989.0
2016-03-18 09:30:00,24.01,24.8,23.98,24.64,23201.0,21.4174,22.1221,21.3907,21.9794,23201.0
2016-03-18 10:00:00,24.64,24.95,24.64,24.9,7000.0,21.9794,22.2559,21.9794,22.2113,7000.0
2016-03-18 10:30:00,24.93,25.2,24.92,25.09,6739.0,22.2381,22.4789,22.2292,22.3808,6739.0
2016-03-18 11:00:00,25.11,25.13,24.97,25.02,2600.0,22.3987,22.4165,22.2738,22.3184,2600.0
2016-03-18 11:30:00,25.02,25.05,24.91,25.03,3990.0,22.3184,22.3451,22.2203,22.3273,3990.0
2016-03-18 12:00:00,25.08,25.38,25.05,25.38,5404.0,22.3719,22.6395,22.3451,22.6395,5404.0
2016-03-18 12:30:00,25.38,25.67,25.22,25.67,6010.0,22.6395,22.8982,22.4968,22.8982,6010.0
2016-03-18 13:00:00,25.66,26.8,25.55,26.5,40839.0,22.8893,23.9062,22.7912,23.6386,40839.0
2016-03-18 13:30:00,26.42,26.6,25.99,26.03,7100.0,23.5672,23.7278,23.1836,23.2193,7100.0
2016-03-18 14:00:00,26.1,26.1,25.52,25.61,17081.0,23.2818,23.2818,22.7644,22.8447,17081.0
2016-03-18 14:30:00,25.58,25.71,25.29,25.3,12500.0,22.8179,22.9339,22.5592,22.5681,12500.0
2016-03-18 15:00:00,25.29,25.72,25.29,25.58,22125.0,22.5592,22.9428,22.5592,22.8179,22125.0
2016-03-18 15:30:00,25.56,25.78,25.54,25.77,45141.0,22.8001,22.9963,22.7822,22.9874,45141.0
2016-03-21 09:30:00,24.95,25.56,24.9,24.9,21518.0,22.2559,22.8001,22.2113,22.2113,21518.0
2016-03-21 10:00:00,24.94,25.07,24.78,25.07,2300.0,22.247,22.363,22.1043,22.363,2300.0
2016-03-21 10:30:00,24.9,24.9,24.59,24.88,4931.0,22.2113,22.2113,21.9348,22.1935,4931.0
2016-03-21 11:00:00,24.87,25.12,24.85,25.0,5100.0,22.1846,22.4076,22.1667,22.3005,5100.0
2016-03-21 11:30:00,25.0,25.09,24.88,25.02,4700.0,22.3005,22.3808,22.1935,22.3184,4700.0
2016-03-21 12:00:00,24.96,25.0,24.87,24.87,3800.0,22.2649,22.3005,22.1846,22.1846,3800.0
2016-03-21 12:30:00,24.9,25.07,24.85,25.07,4215.0,22.2113,22.363,22.1667,22.363,4215.0
2016-03-21 13:00:00,25.06,25.12,25.0,25.08,4313.0,22.3541,22.4076,22.3005,22.3719,4313.0
2016-03-21 13:30:00,25.12,25.12,24.99,25.03,3511.0,22.4076,22.4076,22.2916,22.3273,3511.0
2016-03-21 14:00:00,25.03,25.22,25.03,25.21,5908.0,22.3273,22.4968,22.3273,22.4879,5908.0
2016-03-21 14:30:00,25.22,25.22,25.07,25.1,4954.0,22.4968,22.4968,22.363,22.3897,4954.0
2016-03-21 15:00:00,25.09,25.19,25.02,25.02,6192.0,22.3808,22.47,22.3184,22.3184,6192.0
2016-03-21 15:30:00,25.04,25.42,24.99,25.41,24961.0,22.3362,22.6752,22.2916,22.6663,24961.0
2016-03-22 09:30:00,25.09,25.6,25.09,25.4,51298.0,22.3808,22.8358,22.3808,22.6573,51298.0
2016-03-22 10:00:00,25.45,25.45,25.22,25.39,4100.0,22.7019,22.7019,22.4968,22.6484,4100.0
2016-03-22 10:30:00,25.39,25.48,25.27,25.36,6400.0,22.6484,22.7287,22.5414,22.6217,6400.0
2016-03-22 11:00:00,25.37,25.59,25.37,25.59,8472.0,22.6306,22.8268,22.6306,22.8268,8472.0
2016-03-22 11:30:00,25.58,25.79,25.53,25.67,8800.0,22.8179,23.0052,22.7733,22.8982,8800.0
2016-03-22 12:00:00,25.68,25.9,25.68,25.9,6573.0,22.9071,23.1034,22.9071,23.1034,6573.0
2016-03-22 12:30:00,25.93,26.09,25.87,26.09,4629.0,23.1301,23.2728,23.0766,23.2728,4629.0
2016-03-22 13:00:00,26.08,26.08,25.77,25.77,3700.0,23.2639,23.2639,22.9874,22.9874,3700.0
2016-03-22 13:30:00,25.73,25.81,25.68,25.77,4100.0,22.9517,23.0231,22.9071,22.9874,4100.0
2016-03-22 14:00:00,25.79,25.82,25.59,25.63,6200.0,23.0052,23.032,22.8268,22.8625,6200.0
2016-03-22 14:30:00,25.63,25.63,25.31,25.31,5100.0,22.8625,22.8625,22.5771,22.5771,5100.0
2016-03-22 15:00:00,25.3,25.43,25.27,25.37,10756.0,22.5681,22.6841,22.5414,22.6306,10756.0
2016-03-22 15:30:00,25.41,25.44,25.29,25.38,15439.0,22.6663,22.693,22.5592,22.6395,15439.0
2016-03-23 09:30:00,25.18,25.78,25.18,25.56,55188.0,22.4611,22.9963,22.4611,22.8001,55188.0
2016-03-23 10:00:00,25.54,25.58,24.96,25.1,9200.0,22.7822,22.8179,22.2649,22.3897,9200.0
2016-03-23 10:30:00,25.01,25.13,24.86,25.12,9368.0,22.3095,22.4165,22.1757,22.4076,9368.0
2016-03-23 11:00:00,25.08,25.22,24.97,24.97,5100.0,22.3719,22.4968,22.2738,22.2738,5100.0
2016-03-23 11:30:00,24.87,25.02,24.81,24.98,3600.0,22.1846,22.3184,22.1311,22.2827,3600.0
2016-03-23 12:00:00,24.93,24.96,24.67,24.68,3400.0,22.2381,22.2649,22.0062,22.0151,3400.0
2016-03-23 12:30:00,24.62,24.65,24.53,24.6,3243.0,21.9616,21.9883,21.8813,21.9437,3243.0
2016-03-23 13:00:00,24.62,24.69,24.55,24.56,5603.0,21.9616,22.024,21.8991,21.908,5603.0
2016-03-23 13:30:00,24.55,24.57,24.41,24.48,3475.0,21.8991,21.917,21.7742,21.8367,3475.0
2016-03-23 14:00:00,24.48,24.54,24.46,24.46,3293.0,21.8367,21.8902,21.8188,21.8188,3293.0
2016-03-23 14:30:00,24.46,24.51,24.33,24.38,4500.0,21.8188,21.8634,21.7029,21.7475,4500.0
2016-03-23 15:00:00,24.38,24.48,24.38,24.46,7900.0,21.7475,21.8367,21.7475,21.8188,7900.0
2016-03-23 15:30:00,24.49,24.73,24.41,24.41,18300.0,21.8456,22.0597,21.7742,21.7742,18300.0
2016-03-24 09:30:00,23.93,24.13,23.76,23.96,7100.0,21.3461,21.5245,21.1944,21.3728,7100.0
2016-03-24 10:00:00,24.06,24.11,23.81,23.83,5571.0,21.462,21.5066,21.239,21.2569,5571.0
2016-03-24 10:30:00,23.85,24.33,23.85,24.33,4100.0,21.2747,21.7029,21.2747,21.7029,4100.0
2016-03-24 11:00:00,24.46,24.48,24.15,24.15,8400.0,21.8188,21.8367,21.5423,21.5423,8400.0
2016-03-24 11:30:00,24.07,24.2,24.01,24.17,8200.0,21.471,21.5869,21.4174,21.5602,8200.0
2016-03-24 12:00:00,24.2,24.29,24.02,24.12,3700.0,21.5869,21.6672,21.4264,21.5156,3700.0
2016-03-24 12:30:00,24.14,24.25,24.05,24.17,4499.0,21.5334,21.6315,21.4531,21.5602,4499.0
2016-03-24 13:00:00,24.25,24.42,24.23,24.41,3400.0,21.6315,21.7832,21.6137,21.7742,3400.0
2016-03-24 13:30:00,24.33,24.34,24.23,24.29,2800.0,21.7029,21.7118,21.6137,21.6672,2800.0
2016-03-24 14:00:00,24.29,24.29,24.07,24.22,3012.0,21.6672,21.6672,21.471,21.6048,3012.0
2016-03-24 14:30:00,24.18,24.33,24.18,24.29,2500.0,21.5691,21.7029,21.5691,21.6672,2500.0
2016-03-24 15:00:00,24.3,24.4,24.3,24.35,3100.0,21.6761,21.7653,21.6761,21.7207,3100.0
2016-03-24 15:30:00,24.35,24.35,24.21,24.27,9200.0,21.7207,21.7207,21.5958,21.6494,9200.0
2016-03-28 09:30:00,24.3,24.3,23.59,23.66,3948.0,21.6761,21.6761,21.0428,21.1052,3948.0
2016-03-28 10:00:00,23.71,23.89,23.59,23.81,3000.0,21.1498,21.3104,21.0428,21.239,3000.0
2016-03-28 10:30:00,23.83,23.99,23.77,23.88,3300.0,21.2569,21.3996,21.2034,21.3015,3300.0
2016-03-28 11:00:00,23.95,23.95,23.8,23.86,2300.0,21.3639,21.3639,21.2301,21.2836,2300.0
2016-03-28 11:30:00,23.85,23.89,23.81,23.86,2900.0,21.2747,21.3104,21.239,21.2836,2900.0
2016-03-28 12:00:00,23.85,23.86,23.74,23.86,4100.0,21.2747,21.2836,21.1766,21.2836,4100.0
2016-03-28 12:30:00,23.87,24.22,23.87,24.22,8400.0,21.2926,21.6048,21.2926,21.6048,8400.0
2016-03-28 13:00:00,24.22,24.24,24.13,24.23,885.0,21.6048,21.6226,21.5245,21.6137,885.0
2016-03-28 13:30:00,24.2,24.29,24.2,24.27,1931.0,21.5869,21.6672,21.5869,21.6494,1931.0
2016-03-28 14:00:00,24.27,24.3,24.15,24.16,1700.0,21.6494,21.6761,21.5423,21.5512,1700.0
2016-03-28 14:30:00,24.14,24.18,24.11,24.11,2100.0,21.5334,21.5691,21.5066,21.5066,2100.0
2016-03-28 15:00:00,24.17,24.28,24.17,24.18,1200.0,21.5602,21.6583,21.5602,21.5691,1200.0
2016-03-28 15:30:00,24.11,24.12,23.96,23.98,7146.0,21.5066,21.5156,21.3728,21.3907,7146.0
2016-03-29 09:30:00,23.83,24.0,23.56,23.98,3500.0,21.2569,21.4085,21.016,21.3907,3500.0
2016-03-29 10:00:00,23.85,23.92,23.65,23.87,3100.0,21.2747,21.3372,21.0963,21.2926,3100.0
2016-03-29 10:30:00,23.89,24.0,23.83,23.96,11010.0,21.3104,21.4085,21.2569,21.3728,11010.0
2016-03-29 11:00:00,23.98,24.11,23.95,24.05,6200.0,21.3907,21.5066,21.3639,21.4531,6200.0
2016-03-29 11:30:00,23.98,24.16,23.93,23.97,5000.0,21.3907,21.5512,21.3461,21.3818,5000.0
2016-03-29 12:00:00,23.93,24.03,23.84,23.96,2300.0,21.3461,21.4353,21.2658,21.3728,2300.0
2016-03-29 12:30:00,24.14,24.16,24.05,24.05,3800.0,21.5334,21.5512,21.4531,21.4531,3800.0
2016-03-29 13:00:00,24.12,24.12,23.97,24.0,4200.0,21.5156,21.5156,21.3818,21.4085,4200.0
2016-03-29 13:30:00,24.01,24.19,23.97,24.19,4500.0,21.4174,21.578,21.3818,21.578,4500.0
2016-03-29 14:00:00,24.18,24.39,24.16,24.34,5759.0,21.5691,21.7564,21.5512,21.7118,5759.0
2016-03-29 14:30:00,24.35,24.48,24.35,24.41,3103.0,21.7207,21.8367,21.7207,21.7742,3103.0
2016-03-29 15:00:00,24.37,24.52,24.26,24.5,7109.0,21.7386,21.8724,21.6404,21.8545,7109.0
2016-03-29 15:30:00,24.5,24.5,24.31,24.4,12912.0,21.8545,21.8545,21.685,21.7653,12912.0
2016-03-30 09:30:00,24.72,25.44,24.64,25.36,12501.0,22.0508,22.693,21.9794,22.6217,12501.0
2016-03-30 10:00:00,25.28,25.4,25.2,25.28,8000.0,22.5503,22.6573,22.4789,22.5503,8000.0
2016-03-30 10:30:00,25.33,25.91,25.33,25.46,4200.0,22.5949,23.1123,22.5949,22.7109,4200.0
2016-03-30 11:00:00,25.44,25.54,25.27,25.27,3500.0,22.693,22.7822,22.5414,22.5414,3500.0
2016-03-30 11:30:00,25.3,25.47,25.24,25.39,4900.0,22.5681,22.7198,22.5146,22.6484,4900.0
2016-03-30 12:00:00,25.35,25.36,24.93,24.94,4666.0,22.6127,22.6217,22.2381,22.247,4666.0
2016-03-30 12:30:00,24.99,25.07,24.74,24.74,2600.0,22.2916,22.363,22.0686,22.0686,2600.0
2016-03-30 13:00:00,24.73,24.74,24.54,24.58,2400.0,22.0597,22.0686,21.8902,21.9259,2400.0
2016-03-30 13:30:00,24.57,24.79,24.54,24.78,1900.0,21.917,22.1132,21.8902,22.1043,1900.0
2016-03-30 14:00:00,24.66,24.82,24.65,24.82,3000.0,21.9973,22.14,21.9883,22.14,3000.0
2016-03-30 14:30:00,24.88,24.88,24.74,24.74,1800.0,22.1935,22.1935,22.0686,22.0686,1800.0
2016-03-30 15:00:00,24.75,24.88,24.75,24.86,2431.0,22.0775,22.1935,22.0775,22.1757,2431.0
2016-03-30 15:30:00,24.86,24.96,24.82,24.84,8200.0,22.1757,22.2649,22.14,22.1578,8200.0
2016-03-31 09:30:00,24.79,25.12,24.57,25.0,15066.0,22.1132,22.4076,21.917,22.3005,15066.0
2016-03-31 10:00:00,24.94,25.02,24.76,24.88,9488.0,22.247,22.3184,22.0865,22.1935,9488.0
2016-03-31 10:30:00,24.86,24.93,24.79,24.84,5237.0,22.1757,22.2381,22.1132,22.1578,5237.0
2016-03-31 11:00:00,24.78,24.95,24.78,24.92,4221.0,22.1043,22.2559,22.1043,22.2292,4221.0
2016-03-31 11:30:00,24.94,24.95,24.9,24.94,3000.0,22.247,22.2559,22.2113,22.247,3000.0
2016-03-31 12:00:00,24.91,24.97,24.9,24.96,2800.0,22.2203,22.2738,22.2113,22.2649,2800.0
2016-03-31 12:30:00,24.93,25.02,24.93,24.95,7354.0,22.2381,22.3184,22.2381,22.2559,7354.0
2016-03-31 13:00:00,24.91,24.93,24.9,24.92,2665.0,22.2203,22.2381,22.2113,22.2292,2665.0
2016-03-31 13:30:00,24.88,24.88,24.76,24.77,3100.0,22.1935,22.1935,22.0865,22.0954,3100.0
2016-03-31 14:00:00,24.78,24.87,24.77,24.77,2356.0,22.1043,22.1846,22.0954,22.0954,2356.0
2016-03-31 14:30:00,24.81,24.82,24.77,24.81,2370.0,22.1311,22.14,22.0954,22.1311,2370.0
2016-03-31 15:00:00,24.8,24.88,24.8,24.87,2980.0,22.1221,22.1935,22.1221,22.1846,2980.0
2016-03-31 15:30:00,24.89,24.93,24.81,24.82,10900.0,22.2024,22.2381,22.1311,22.14,10900.0
2016-04-01 09:30:00,24.63,24.64,24.17,24.32,2100.0,21.9705,21.9794,21.5602,21.694,2100.0
2016-04-01 10:00:00,24.42,24.58,24.39,24.56,3000.0,21.7832,21.9259,21.7564,21.908,3000.0
2016-04-01 10:30:00,24.55,24.83,24.52,24.83,7795.0,21.8991,22.1489,21.8724,22.1489,7795.0
2016-04-01 11:00:00,24.84,24.87,24.71,24.86,5500.0,22.1578,22.1846,22.0419,22.1757,5500.0
2016-04-01 11:30:00,24.83,25.0,24.83,24.94,7231.0,22.1489,22.3005,22.1489,22.247,7231.0
2016-04-01 12:00:00,24.94,24.99,24.89,24.89,9248.0,22.247,22.2916,22.2024,22.2024,9248.0
2016-04-01 12:30:00,24.9,25.02,24.88,24.99,11250.0,22.2113,22.3184,22.1935,22.2916,11250.0
2016-04-01 13:00:00,25.0,25.08,24.96,24.98,1900.0,22.3005,22.3719,22.2649,22.2827,1900.0
2016-04-01 13:30:00,24.98,25.02,24.89,25.0,2700.0,22.2827,22.3184,22.2024,22.3005,2700.0
2016-04-01 14:00:00,24.96,24.98,24.9,24.91,3470.0,22.2649,22.2827,22.2113,22.2203,3470.0
2016-04-01 14:30:00,24.92,25.0,24.88,24.88,3600.0,22.2292,22.3005,22.1935,22.1935,3600.0
2016-04-01 15:00:00,24.9,24.95,24.8,24.91,5059.0,22.2113,22.2559,22.1221,22.2203,5059.0
2016-04-01 15:30:00,24.91,25.1,24.84,25.02,13297.0,22.2203,22.3897,22.1578,22.3184,13297.0
2016-04-04 09:30:00,25.14,25.34,24.68,25.34,1500.0,22.4254,22.6038,22.0151,22.6038,1500.0
2016-04-04 10:00:00,25.34,25.38,25.21,25.35,3200.0,22.6038,22.6395,22.4879,22.6127,3200.0
2016-04-04 10:30:00,25.32,25.44,25.21,25.28,6200.0,22.586,22.693,22.4879,22.5503,6200.0
2016-04-04 11:00:00,25.28,25.31,25.08,25.08,5420.0,22.5503,22.5771,22.3719,22.3719,5420.0
2016-04-04 11:30:00,25.09,25.14,25.05,25.12,4200.0,22.3808,22.4254,22.3451,22.4076,4200.0
2016-04-04 12:00:00,25.13,25.31,25.13,25.28,3729.0,22.4165,22.5771,22.4165,22.5503,3729.0
2016-04-04 12:30:00,25.19,25.26,25.14,25.22,2400.0,22.47,22.5325,22.4254,22.4968,2400.0
2016-04-04 13:00:00,25.23,25.23,25.1,25.11,4920.0,22.5057,22.5057,22.3897,22.3987,4920.0
2016-04-04 13:30:00,25.1,25.18,25.07,25.08,3720.0,22.3897,22.4611,22.363,22.3719,3720.0
2016-04-04 14:00:00,25.07,25.07,24.96,24.98,5090.0,22.363,22.363,22.2649,22.2827,5090.0
2016-04-04 14:30:00,24.98,25.06,24.98,25.03,3100.0,22.2827,22.3541,22.2827,22.3273,3100.0
2016-04-04 15:00:00,25.03,25.04,24.97,24.97,5021.0,22.3273,22.3362,22.2738,22.2738,5021.0
2016-04-04 15:30:00,24.98,25.05,24.91,25.0,14520.0,22.2827,22.3451,22.2203,22.3005,14520.0
2016-04-05 09:30:00,23.49,24.03,22.78,23.5,29186.0,20.9536,21.4353,20.3203,20.9625,29186.0
2016-04-05 10:00:00,23.52,24.12,23.52,24.05,12098.0,20.9803,21.5156,20.9803,21.4531,12098.0
2016-04-05 10:30:00,24.04,24.04,23.63,23.76,10450.0,21.4442,21.4442,21.0785,21.1944,10450.0
2016-04-05 11:00:00,23.76,23.97,23.71,23.88,20682.0,21.1944,21.3818,21.1498,21.3015,20682.0
2016-04-05 11:30:00,23.87,23.97,23.8,23.95,18564.0,21.2926,21.3818,21.2301,21.3639,18564.0
2016-04-05 12:00:00,23.95,24.12,23.9,24.11,12845.0,21.3639,21.5156,21.3193,21.5066,12845.0
2016-04-05 12:30:00,24.1,24.19,24.03,24.06,15008.0,21.4977,21.578,21.4353,21.462,15008.0
2016-04-05 13:00:00,24.03,24.03,23.74,23.95,6800.0,21.4353,21.4353,21.1766,21.3639,6800.0
2016-04-05 13:30:00,23.94,24.0,23.81,23.85,15763.0,21.355,21.4085,21.239,21.2747,15763.0
2016-04-05 14:00:00,23.84,23.86,23.77,23.8,9700.0,21.2658,21.2836,21.2034,21.2301,9700.0
2016-04-05 14:30:00,23.86,24.05,23.79,23.79,11000.0,21.2836,21.4531,21.2212,21.2212,11000.0
2016-04-05 15:00:00,23.81,23.94,23.62,23.65,15146.0,21.239,21.355,21.0695,21.0963,15146.0
2016-04-05 15:30:00,23.61,23.61,23.26,23.29,27440.0,21.0606,21.0606,20.7484,20.7752,27440.0
2016-04-06 09:30:00,24.88,26.35,24.79,25.03,58643.0,22.1935,23.5048,22.1132,22.3273,58643.0
2016-04-06 10:00:00,25.1,25.26,24.78,24.92,6000.0,22.3897,22.5325,22.1043,22.2292,6000.0
2016-04-06 10:30:00,24.95,25.06,24.74,24.99,37406.0,22.2559,22.3541,22.0686,22.2916,37406.0
2016-04-06 11:00:00,25.01,25.09,24.72,24.84,27500.0,22.3095,22.3808,22.0508,22.1578,27500.0
2016-04-06 11:30:00,24.84,24.9,24.6,24.61,34300.0,22.1578,22.2113,21.9437,21.9526,34300.0
2016-04-06 12:00:00,24.65,24.76,24.51,24.57,13147.0,21.9883,22.0865,21.8634,21.917,13147.0
2016-04-06 12:30:00,24.62,24.8,24.5,24.66,15590.0,21.9616,22.1221,21.8545,21.9973,15590.0
2016-04-06 13:00:00,24.7,24.92,24.7,24.76,7013.0,22.0329,22.2292,22.0329,22.0865,7013.0
2016-04-06 13:30:00,24.7,24.74,24.32,24.42,6024.0,22.0329,22.0686,21.694,21.7832,6024.0
2016-04-06 14:00:00,24.39,24.47,24.17,24.17,29795.0,21.7564,21.8278,21.5602,21.5602,29795.0
2016-04-06 14:30:00,24.2,24.2,23.29,23.54,41136.0,21.5869,21.5869,20.7752,20.9982,41136.0
2016-04-06 15:00:00,23.53,23.71,23.32,23.49,22592.0,20.9893,21.1498,20.8019,20.9536,22592.0
2016-04-06 15:30:00,23.49,23.6,23.22,23.6,45726.0,20.9536,21.0517,20.7127,21.0517,45726.0
2016-04-07 09:30:00,23.38,23.38,22.64,22.98,20072.0,20.8555,20.8555,20.1954,20.4987,20072.0
2016-04-07 10:00:00,22.85,23.01,22.45,22.51,9400.0,20.3827,20.5254,20.0259,20.0794,9400.0
2016-04-07 10:30:00,22.49,23.0,22.47,22.94,12230.0,20.0616,20.5165,20.0437,20.463,12230.0
2016-04-07 11:00:00,22.96,22.96,22.62,22.67,8507.0,20.4808,20.4808,20.1775,20.2221,8507.0
2016-04-07 11:30:00,22.7,22.71,22.36,22.36,33341.0,20.2489,20.2578,19.9456,19.9456,33341.0
2016-04-07 12:00:00,22.34,22.51,22.32,22.37,6713.0,19.9278,20.0794,19.9099,19.9545,6713.0
2016-04-07 12:30:00,22.46,22.46,22.14,22.18,6328.0,20.0348,20.0348,19.7494,19.785,6328.0
2016-04-07 13:00:00,22.19,22.2,22.05,22.05,5870.0,19.794,19.8029,19.6691,19.6691,5870.0
2016-04-07 13:30:00,22.09,22.18,21.95,21.95,3700.0,19.7048,19.785,19.5799,19.5799,3700.0
2016-04-07 14:00:00,21.96,21.96,21.54,21.87,13208.0,19.5888,19.5888,19.2141,19.5085,13208.0
2016-04-07 14:30:00,21.89,22.12,21.89,22.1,12753.0,19.5264,19.7315,19.5264,19.7137,12753.0
2016-04-07 15:00:00,22.12,22.49,22.09,22.43,10706.0,19.7315,20.0616,19.7048,20.008,10706.0
2016-04-07 15:30:00,22.42,22.46,22.26,22.32,21366.0,19.9991,20.0348,19.8564,19.9099,21366.0
2016-04-08 09:30:00,22.55,22.77,22.51,22.67,3500.0,20.1151,20.3113,20.0794,20.2221,3500.0
2016-04-08 10:00:00,22.78,22.78,22.53,22.56,10600.0,20.3203,20.3203,20.0972,20.124,10600.0
2016-04-08 10:30:00,22.59,22.62,22.49,22.61,15776.0,20.1508,20.1775,20.0616,20.1686,15776.0
2016-04-08 11:00:00,22.62,22.83,22.61,22.77,7700.0,20.1775,20.3649,20.1686,20.3113,7700.0
2016-04-08 11:30:00,22.77,22.78,22.67,22.78,12100.0,20.3113,20.3203,20.2221,20.3203,12100.0
2016-04-08 12:00:00,22.77,22.89,22.74,22.74,6996.0,20.3113,20.4184,20.2846,20.2846,6996.0
2016-04-08 12:30:00,22.75,22.93,22.73,22.91,7651.0,20.2935,20.4541,20.2756,20.4362,7651.0
2016-04-08 13:00:00,22.91,22.95,22.86,22.93,4000.0,20.4362,20.4719,20.3916,20.4541,4000.0
2016-04-08 13:30:00,22.93,22.99,22.84,22.85,6559.0,20.4541,20.5076,20.3738,20.3827,6559.0
2016-04-08 14:00:00,22.86,22.91,22.83,22.87,6888.0,20.3916,20.4362,20.3649,20.4005,6888.0
2016-04-08 14:30:00,22.87,22.91,22.85,22.88,3790.0,20.4005,20.4362,20.3827,20.4095,3790.0
2016-04-08 15:00:00,22.89,22.92,22.78,22.85,8512.0,20.4184,20.4451,20.3203,20.3827,8512.0
2016-04-08 15:30:00,22.85,22.91,22.79,22.82,18988.0,20.3827,20.4362,20.3292,20.3559,18988.0
2016-04-11 09:30:00,22.92,23.51,22.92,23.5,4300.0,20.4451,20.9714,20.4451,20.9625,4300.0
2016-04-11 10:00:00,23.58,23.92,23.56,23.66,4000.0,21.0339,21.3372,21.016,21.1052,4000.0
2016-04-11 10:30:00,23.69,23.76,23.43,23.43,3000.0,21.132,21.1944,20.9001,20.9001,3000.0
2016-04-11 11:00:00,23.4,23.4,23.23,23.31,6693.0,20.8733,20.8733,20.7217,20.793,6693.0
2016-04-11 11:30:00,23.33,23.34,23.11,23.28,13804.0,20.8109,20.8198,20.6146,20.7663,13804.0
2016-04-11 12:00:00,23.28,23.28,23.21,23.21,2800.0,20.7663,20.7663,20.7038,20.7038,2800.0
2016-04-11 12:30:00,23.21,23.27,23.19,23.25,3100.0,20.7038,20.7573,20.686,20.7395,3100.0
2016-04-11 13:00:00,23.25,23.38,23.24,23.27,3363.0,20.7395,20.8555,20.7306,20.7573,3363.0
2016-04-11 13:30:00,23.27,23.42,23.27,23.42,4001.0,20.7573,20.8911,20.7573,20.8911,4001.0
2016-04-11 14:00:00,23.42,23.48,23.35,23.37,5366.0,20.8911,20.9447,20.8287,20.8465,5366.0
2016-04-11 14:30:00,23.36,23.49,23.34,23.49,7223.0,20.8376,20.9536,20.8198,20.9536,7223.0
2016-04-11 15:00:00,23.47,23.5,23.4,23.4,5600.0,20.9357,20.9625,20.8733,20.8733,5600.0
2016-04-11 15:30:00,23.35,23.39,23.22,23.23,21998.0,20.8287,20.8644,20.7127,20.7217,21998.0
2016-04-12 09:30:00,23.48,23.83,23.48,23.83,2850.0,20.9447,21.2569,20.9447,21.2569,2850.0
2016-04-12 10:00:00,23.9,23.95,23.58,23.7,6999.0,21.3193,21.3639,21.0339,21.1409,6999.0
2016-04-12 10:30:00,23.76,23.99,23.73,23.93,5872.0,21.1944,21.3996,21.1677,21.3461,5872.0
2016-04-12 11:00:00,23.91,24.26,23.88,24.24,7620.0,21.3282,21.6404,21.3015,21.6226,7620.0
2016-04-12 11:30:00,24.27,24.36,24.22,24.33,6632.0,21.6494,21.7296,21.6048,21.7029,6632.0
2016-04-12 12:00:00,24.27,24.52,24.26,24.52,6759.0,21.6494,21.8724,21.6404,21.8724,6759.0
2016-04-12 12:30:00,24.56,24.58,24.43,24.55,6683.0,21.908,21.9259,21.7921,21.8991,6683.0
2016-04-12 13:00:00,24.52,24.6,24.44,24.6,9440.0,21.8724,21.9437,21.801,21.9437,9440.0
2016-04-12 13:30:00,24.56,24.61,24.42,24.49,5900.0,21.908,21.9526,21.7832,21.8456,5900.0
2016-04-12 14:00:00,24.51,24.72,24.48,24.65,9100.0,21.8634,22.0508,21.8367,21.9883,9100.0
2016-04-12 14:30:00,24.56,24.59,24.49,24.54,8417.0,21.908,21.9348,21.8456,21.8902,8417.0
2016-04-12 15:00:00,24.56,24.65,24.46,24.55,4622.0,21.908,21.9883,21.8188,21.8991,4622.0
2016-04-12 15:30:00,24.54,24.61,24.51,24.59,16302.0,21.8902,21.9526,21.8634,21.9348,16302.0
2016-04-13 09:30:00,24.96,25.64,24.96,25.48,6617.0,22.2649,22.8714,22.2649,22.7287,6617.0
2016-04-13 10:00:00,25.6,26.07,25.6,26.05,3804.0,22.8358,23.255,22.8358,23.2372,3804.0
2016-04-13 10:30:00,26.05,26.41,25.9,26.41,4060.0,23.2372,23.5583,23.1034,23.5583,4060.0
2016-04-13 11:00:00,26.23,26.23,25.93,26.13,4670.0,23.3977,23.3977,23.1301,23.3085,4670.0
2016-04-13 11:30:00,26.08,26.37,26.08,26.34,4700.0,23.2639,23.5226,23.2639,23.4958,4700.0
2016-04-13 12:00:00,26.33,26.35,26.12,26.2,11594.0,23.4869,23.5048,23.2996,23.371,11594.0
2016-04-13 12:30:00,26.12,26.24,26.1,26.1,1500.0,23.2996,23.4066,23.2818,23.2818,1500.0
2016-04-13 13:00:00,26.03,26.11,25.93,25.99,5550.0,23.2193,23.2907,23.1301,23.1836,5550.0
2016-04-13 13:30:00,25.87,26.0,25.82,25.88,3300.0,23.0766,23.1926,23.032,23.0855,3300.0
2016-04-13 14:00:00,25.86,26.04,25.8,26.01,4064.0,23.0677,23.2282,23.0142,23.2015,4064.0
2016-04-13 14:30:00,25.97,26.04,25.96,26.01,1600.0,23.1658,23.2282,23.1569,23.2015,1600.0
2016-04-13 15:00:00,25.98,26.23,25.96,26.19,9000.0,23.1747,23.3977,23.1569,23.362,9000.0
2016-04-13 15:30:00,26.2,26.2,26.07,26.17,20915.0,23.371,23.371,23.255,23.3442,20915.0
2016-04-14 09:30:00,26.0,26.31,25.63,25.63,5274.0,23.1926,23.4691,22.8625,22.8625,5274.0
2016-04-14 10:00:00,25.75,26.24,25.75,26.12,4100.0,22.9696,23.4066,22.9696,23.2996,4100.0
2016-04-14 10:30:00,26.0,26.09,25.83,26.09,1351.0,23.1926,23.2728,23.0409,23.2728,1351.0
2016-04-14 11:00:00,26.06,26.22,26.03,26.21,1900.0,23.2461,23.3888,23.2193,23.3799,1900.0
2016-04-14 11:30:00,26.28,26.53,26.27,26.51,4622.0,23.4423,23.6653,23.4334,23.6475,4622.0
2016-04-14 12:00:00,26.51,26.57,26.41,26.41,900.0,23.6475,23.701,23.5583,23.5583,900.0
2016-04-14 12:30:00,26.39,26.4,26.26,26.26,2040.0,23.5404,23.5494,23.4245,23.4245,2040.0
2016-04-14 13:00:00,26.29,26.29,26.16,26.16,1600.0,23.4512,23.4512,23.3353,23.3353,1600.0
2016-04-14 13:30:00,26.2,26.2,26.09,26.12,1353.0,23.371,23.371,23.2728,23.2996,1353.0
2016-04-14 14:00:00,26.16,26.29,26.12,26.26,2000.0,23.3353,23.4512,23.2996,23.4245,2000.0
2016-04-14 14:30:00,26.23,26.26,26.15,26.18,4219.0,23.3977,23.4245,23.3264,23.3531,4219.0
2016-04-14 15:00:00,26.2,26.2,26.11,26.15,6917.0,23.371,23.371,23.2907,23.3264,6917.0
2016-04-14 15:30:00,26.15,26.15,25.98,26.03,39721.0,23.3264,23.3264,23.1747,23.2193,39721.0
2016-04-15 09:30:00,26.1,26.35,25.89,26.0,6773.0,23.2818,23.5048,23.0944,23.1926,6773.0
2016-04-15 10:00:00,26.01,26.01,25.46,25.68,5482.0,23.2015,23.2015,22.7109,22.9071,5482.0
2016-04-15 10:30:00,25.73,25.74,25.44,25.46,4800.0,22.9517,22.9606,22.693,22.7109,4800.0
2016-04-15 11:00:00,25.43,25.92,25.43,25.83,2100.0,22.6841,23.1212,22.6841,23.0409,2100.0
2016-04-15 11:30:00,25.84,25.98,25.81,25.85,3000.0,23.0498,23.1747,23.0231,23.0588,3000.0
2016-04-15 12:00:00,25.84,25.94,25.81,25.93,700.0,23.0498,23.139,23.0231,23.1301,700.0
2016-04-15 12:30:00,25.92,25.92,25.75,25.79,1600.0,23.1212,23.1212,22.9696,23.0052,1600.0
2016-04-15 13:00:00,25.79,25.79,25.76,25.78,1800.0,23.0052,23.0052,22.9785,22.9963,1800.0
2016-04-15 13:30:00,25.74,25.74,25.6,25.63,2332.0,22.9606,22.9606,22.8358,22.8625,2332.0
2016-04-15 14:00:00,25.67,25.76,25.58,25.69,2800.0,22.8982,22.9785,22.8179,22.916,2800.0
2016-04-15 14:30:00,25.76,25.76,25.52,25.54,5325.0,22.9785,22.9785,22.7644,22.7822,5325.0
2016-04-15 15:00:00,25.6,25.63,25.45,25.48,6800.0,22.8358,22.8625,22.7019,22.7287,6800.0
2016-04-15 15:30:00,25.48,25.48,25.06,25.21,24678.0,22.7287,22.7287,22.3541,22.4879,24678.0
2016-04-18 09:30:00,25.17,25.17,24.25,25.0,9100.0,22.4522,22.4522,21.6315,22.3005,9100.0
2016-04-18 10:00:00,25.1,25.27,25.01,25.25,3600.0,22.3897,22.5414,22.3095,22.5235,3600.0
2016-04-18 10:30:00,25.26,25.27,25.02,25.13,3910.0,22.5325,22.5414,22.3184,22.4165,3910.0
2016-04-18 11:00:00,25.1,25.48,25.08,25.39,2700.0,22.3897,22.7287,22.3719,22.6484,2700.0
2016-04-18 11:30:00,25.47,25.64,25.41,25.62,4500.0,22.7198,22.8714,22.6663,22.8536,4500.0
2016-04-18 12:00:00,25.6,25.61,25.51,25.54,3000.0,22.8358,22.8447,22.7555,22.7822,3000.0
2016-04-18 12:30:00,25.55,25.63,25.47,25.47,2600.0,22.7912,22.8625,22.7198,22.7198,2600.0
2016-04-18 13:00:00,25.55,25.56,25.48,25.5,1900.0,22.7912,22.8001,22.7287,22.7465,1900.0
2016-04-18 13:30:00,25.51,25.58,25.48,25.54,2000.0,22.7555,22.8179,22.7287,22.7822,2000.0
2016-04-18 14:00:00,25.52,25.63,25.47,25.56,2100.0,22.7644,22.8625,22.7198,22.8001,2100.0
2016-04-18 14:30:00,25.56,25.68,25.52,25.64,6000.0,22.8001,22.9071,22.7644,22.8714,6000.0
2016-04-18 15:00:00,25.64,25.7,25.57,25.65,2900.0,22.8714,22.925,22.809,22.8804,2900.0
2016-04-18 15:30:00,25.64,25.76,25.62,25.62,10656.0,22.8714,22.9785,22.8536,22.8536,10656.0
2016-04-19 09:30:00,25.64,25.94,25.45,25.9,10483.0,22.8714,23.139,22.7019,23.1034,10483.0
2016-04-19 10:00:00,26.03,26.05,25.85,25.85,1700.0,23.2193,23.2372,23.0588,23.0588,1700.0
2016-04-19 10:30:00,25.88,25.93,25.7,25.93,3822.0,23.0855,23.1301,22.925,23.1301,3822.0
2016-04-19 11:00:00,25.91,26.03,25.9,25.9,1800.0,23.1123,23.2193,23.1034,23.1034,1800.0
2016-04-19 11:30:00,25.9,25.92,25.64,25.64,1000.0,23.1034,23.1212,22.8714,22.8714,1000.0
2016-04-19 12:00:00,25.79,25.79,25.72,25.72,300.0,23.0052,23.0052,22.9428,22.9428,300.0
2016-04-19 12:30:00,25.68,25.68,25.58,25.58,600.0,22.9071,22.9071,22.8179,22.8179,600.0
2016-04-19 13:00:00,25.71,25.78,25.69,25.78,400.0,22.9339,22.9963,22.916,22.9963,400.0
2016-04-19 13:30:00,25.87,25.93,25.84,25.93,2700.0,23.0766,23.1301,23.0498,23.1301,2700.0
2016-04-19 14:00:00,25.95,26.0,25.95,25.99,3141.0,23.148,23.1926,23.148,23.1836,3141.0
2016-04-19 14:30:00,26.01,26.05,26.01,26.01,700.0,23.2015,23.2372,23.2015,23.2015,700.0
2016-04-19 15:00:00,25.99,26.01,25.9,26.0,5800.0,23.1836,23.2015,23.1034,23.1926,5800.0
2016-04-19 15:30:00,26.01,26.04,25.9,25.99,10128.0,23.2015,23.2282,23.1034,23.1836,10128.0
2016-04-20 09:30:00,26.11,26.14,25.95,26.04,6487.0,23.2907,23.3174,23.148,23.2282,6487.0
2016-04-20 10:00:00,26.02,26.18,25.91,26.18,3502.0,23.2104,23.3531,23.1123,23.3531,3502.0
2016-04-20 10:30:00,26.08,26.09,25.7,25.73,6178.0,23.2639,23.2728,22.925,22.9517,6178.0
2016-04-20 11:00:00,25.66,25.76,25.54,25.76,4400.0,22.8893,22.9785,22.7822,22.9785,4400.0
2016-04-20 11:30:00,25.74,25.77,25.62,25.62,2396.0,22.9606,22.9874,22.8536,22.8536,2396.0
2016-04-20 12:00:00,25.67,25.67,25.46,25.49,6315.0,22.8982,22.8982,22.7109,22.7376,6315.0
2016-04-20 12:30:00,25.5,25.65,25.5,25.6,2600.0,22.7465,22.8804,22.7465,22.8358,2600.0
2016-04-20 13:00:00,25.76,26.09,25.75,26.07,4100.0,22.9785,23.2728,22.9696,23.255,4100.0
2016-04-20 13:30:00,26.04,26.2,25.96,26.19,3130.0,23.2282,23.371,23.1569,23.362,3130.0
2016-04-20 14:00:00,26.16,26.36,26.16,26.36,2300.0,23.3353,23.5137,23.3353,23.5137,2300.0
2016-04-20 14:30:00,26.42,26.57,26.42,26.57,6700.0,23.5672,23.701,23.5672,23.701,6700.0
2016-04-20 15:00:00,26.55,26.56,26.36,26.43,17514.0,23.6832,23.6921,23.5137,23.5761,17514.0
2016-04-20 15:30:00,26.39,26.42,26.22,26.27,15017.0,23.5404,23.5672,23.3888,23.4334,15017.0
2016-04-21 09:30:00,26.6,27.56,26.6,26.77,13599.0,23.7278,24.5841,23.7278,23.8794,13599.0
2016-04-21 10:00:00,26.73,26.81,26.42,26.75,17838.0,23.8437,23.9151,23.5672,23.8616,17838.0
2016-04-21 10:30:00,26.73,26.79,26.57,26.6,4566.0,23.8437,23.8973,23.701,23.7278,4566.0
2016-04-21 11:00:00,26.67,26.71,26.4,26.46,6393.0,23.7902,23.8259,23.5494,23.6029,6393.0
2016-04-21 11:30:00,26.46,26.57,26.36,26.48,6653.0,23.6029,23.701,23.5137,23.6207,6653.0
2016-04-21 12:00:00,26.48,26.55,26.42,26.55,1800.0,23.6207,23.6832,23.5672,23.6832,1800.0
2016-04-21 12:30:00,26.58,26.62,26.49,26.49,4068.0,23.7099,23.7456,23.6297,23.6297,4068.0
2016-04-21 13:00:00,26.51,26.66,26.5,26.65,1400.0,23.6475,23.7813,23.6386,23.7724,1400.0
2016-04-21 13:30:00,26.65,26.72,26.64,26.66,2511.0,23.7724,23.8348,23.7635,23.7813,2511.0
2016-04-21 14:00:00,26.73,26.77,26.65,26.65,5661.0,23.8437,23.8794,23.7724,23.7724,5661.0
2016-04-21 14:30:00,26.67,26.81,26.62,26.78,5319.0,23.7902,23.9151,23.7456,23.8883,5319.0
2016-04-21 15:00:00,26.81,26.81,26.63,26.63,6975.0,23.9151,23.9151,23.7545,23.7545,6975.0
2016-04-21 15:30:00,26.63,26.77,26.63,26.69,18180.0,23.7545,23.8794,23.7545,23.8081,18180.0
2016-04-22 09:30:00,26.91,27.56,26.91,27.56,1304.0,24.0043,24.5841,24.0043,24.5841,1304.0
2016-04-22 10:00:00,27.66,27.91,27.51,27.51,2500.0,24.6733,24.8963,24.5395,24.5395,2500.0
2016-04-22 10:30:00,27.57,27.62,26.87,26.87,3000.0,24.593,24.6376,23.9686,23.9686,3000.0
2016-04-22 11:00:00,26.88,27.12,26.8,27.05,3300.0,23.9775,24.1916,23.9062,24.1292,3300.0
2016-04-22 11:30:00,27.1,27.21,26.98,27.02,4213.0,24.1738,24.2719,24.0667,24.1024,4213.0
2016-04-22 12:00:00,27.19,27.19,26.99,27.04,1412.0,24.2541,24.2541,24.0757,24.1203,1412.0
2016-04-22 12:30:00,26.97,27.04,26.97,27.03,1600.0,24.0578,24.1203,24.0578,24.1113,1600.0
2016-04-22 13:00:00,27.07,27.09,27.0,27.08,2900.0,24.147,24.1649,24.0846,24.1559,2900.0
2016-04-22 13:30:00,27.12,27.39,27.11,27.39,2200.0,24.1916,24.4325,24.1827,24.4325,2200.0
2016-04-22 14:00:00,27.38,27.6,27.38,27.54,3405.0,24.4235,24.6198,24.4235,24.5663,3405.0
2016-04-22 14:30:00,27.46,27.46,27.41,27.44,2305.0,24.4949,24.4949,24.4503,24.4771,2305.0
2016-04-22 15:00:00,27.44,27.49,27.4,27.45,1802.0,24.4771,24.5217,24.4414,24.486,1802.0
2016-04-22 15:30:00,27.42,27.44,27.22,27.36,20236.0,24.4592,24.4771,24.2808,24.4057,20236.0
2016-04-25 09:30:00,27.54,27.54,27.22,27.22,4200.0,24.5663,24.5663,24.2808,24.2808,4200.0
2016-04-25 10:00:00,27.2,27.2,26.77,26.93,11227.0,24.263,24.263,23.8794,24.0221,11227.0
2016-04-25 10:30:00,26.93,27.17,26.93,27.07,9590.0,24.0221,24.2362,24.0221,24.147,9590.0
2016-04-25 11:00:00,27.06,27.06,26.89,27.03,6200.0,24.1381,24.1381,23.9865,24.1113,6200.0
2016-04-25 11:30:00,26.97,27.01,26.86,26.97,4600.0,24.0578,24.0935,23.9597,24.0578,4600.0
2016-04-25 12:00:00,26.97,27.09,26.86,26.91,8700.0,24.0578,24.1649,23.9597,24.0043,8700.0
2016-04-25 12:30:00,26.93,26.93,26.81,26.86,5200.0,24.0221,24.0221,23.9151,23.9597,5200.0
2016-04-25 13:00:00,26.88,26.9,26.81,26.85,4700.0,23.9775,23.9954,23.9151,23.9508,4700.0
2016-04-25 13:30:00,26.86,26.86,26.79,26.82,2500.0,23.9597,23.9597,23.8973,23.924,2500.0
2016-04-25 14:00:00,26.79,26.85,26.77,26.84,5700.0,23.8973,23.9508,23.8794,23.9419,5700.0
2016-04-25 14:30:00,26.85,26.95,26.84,26.88,7100.0,23.9508,24.04,23.9419,23.9775,7100.0
2016-04-25 15:00:00,26.87,26.91,26.76,26.79,10400.0,23.9686,24.0043,23.8705,23.8973,10400.0
2016-04-25 15:30:00,26.8,27.12,26.78,27.12,27111.0,23.9062,24.1916,23.8883,24.1916,27111.0
2016-04-26 09:30:00,27.2,27.29,27.06,27.06,1200.0,24.263,24.3433,24.1381,24.1381,1200.0
2016-04-26 10:00:00,27.14,27.17,27.05,27.07,4923.0,24.2095,24.2362,24.1292,24.147,4923.0
2016-04-26 10:30:00,26.93,27.01,26.84,26.84,1300.0,24.0221,24.0935,23.9419,23.9419,1300.0
2016-04-26 11:00:00,26.8,26.92,26.74,26.88,2324.0,23.9062,24.0132,23.8527,23.9775,2324.0
2016-04-26 11:30:00,26.83,26.85,26.78,26.82,2200.0,23.9329,23.9508,23.8883,23.924,2200.0
2016-04-26 12:00:00,26.82,26.87,26.73,26.86,900.0,23.924,23.9686,23.8437,23.9597,900.0
2016-04-26 12:30:00,26.85,27.01,26.85,26.94,1000.0,23.9508,24.0935,23.9508,24.0311,1000.0
2016-04-26 13:00:00,26.98,27.11,26.98,27.11,500.0,24.0667,24.1827,24.0667,24.1827,500.0
2016-04-26 13:30:00,27.1,27.13,27.03,27.11,2100.0,24.1738,24.2005,24.1113,24.1827,2100.0
2016-04-26 14:00:00,27.16,27.17,27.1,27.1,3100.0,24.2273,24.2362,24.1738,24.1738,3100.0
2016-04-26 14:30:00,27.08,27.19,27.08,27.19,1422.0,24.1559,24.2541,24.1559,24.2541,1422.0
2016-04-26 15:00:00,27.19,27.19,27.13,27.14,2100.0,24.2541,24.2541,24.2005,24.2095,2100.0
2016-04-26 15:30:00,27.15,27.23,27.14,27.2,8900.0,24.2184,24.2897,24.2095,24.263,8900.0
2016-04-27 09:30:00,27.0,27.0,26.66,26.77,1248.0,24.0846,24.0846,23.7813,23.8794,1248.0
2016-04-27 10:00:00,26.75,26.76,26.63,26.65,1229.0,23.8616,23.8705,23.7545,23.7724,1229.0
2016-04-27 10:30:00,26.57,26.57,26.44,26.46,4038.0,23.701,23.701,23.585,23.6029,4038.0
2016-04-27 11:00:00,26.44,26.53,26.3,26.44,4000.0,23.585,23.6653,23.4602,23.585,4000.0
2016-04-27 11:30:00,26.57,26.71,26.57,26.68,900.0,23.701,23.8259,23.701,23.7991,900.0
2016-04-27 12:00:00,26.67,26.69,26.56,26.62,2393.0,23.7902,23.8081,23.6921,23.7456,2393.0
2016-04-27 12:30:00,26.61,26.66,26.6,26.65,800.0,23.7367,23.7813,23.7278,23.7724,800.0
2016-04-27 13:00:00,26.63,26.67,26.53,26.53,3700.0,23.7545,23.7902,23.6653,23.6653,3700.0
2016-04-27 13:30:00,26.6,26.76,26.56,26.7,2500.0,23.7278,23.8705,23.6921,23.817,2500.0
2016-04-27 14:00:00,26.75,27.0,26.69,26.74,37534.0,23.8616,24.0846,23.8081,23.8527,37534.0
2016-04-27 14:30:00,26.74,26.78,26.49,26.64,7900.0,23.8527,23.8883,23.6297,23.7635,7900.0
2016-04-27 15:00:00,26.7,26.8,26.7,26.78,5100.0,23.817,23.9062,23.817,23.8883,5100.0
2016-04-27 15:30:00,26.76,26.84,26.76,26.8,11418.0,23.8705,23.9419,23.8705,23.9062,11418.0
2016-04-28 09:30:00,26.58,26.82,26.58,26.77,12543.0,23.7099,23.924,23.7099,23.8794,12543.0
2016-04-28 10:00:00,26.94,26.94,26.72,26.85,1600.0,24.0311,24.0311,23.8348,23.9508,1600.0
2016-04-28 10:30:00,26.83,26.92,26.73,26.73,1700.0,23.9329,24.0132,23.8437,23.8437,1700.0
2016-04-28 11:00:00,26.75,26.75,26.62,26.67,4117.0,23.8616,23.8616,23.7456,23.7902,4117.0
2016-04-28 11:30:00,26.68,26.75,26.59,26.59,1800.0,23.7991,23.8616,23.7189,23.7189,1800.0
2016-04-28 12:00:00,26.65,26.75,26.59,26.61,2500.0,23.7724,23.8616,23.7189,23.7367,2500.0
2016-04-28 12:30:00,26.55,26.57,26.38,26.57,10610.0,23.6832,23.701,23.5315,23.701,10610.0
2016-04-28 13:00:00,26.56,27.29,26.42,26.65,25598.0,23.6921,24.3433,23.5672,23.7724,25598.0
2016-04-28 13:30:00,26.6,26.77,26.58,26.66,4900.0,23.7278,23.8794,23.7099,23.7813,4900.0
2016-04-28 14:00:00,26.65,26.9,26.42,26.49,5800.0,23.7724,23.9954,23.5672,23.6297,5800.0
2016-04-28 14:30:00,26.52,26.58,26.32,26.36,5800.0,23.6564,23.7099,23.478,23.5137,5800.0
2016-04-28 15:00:00,26.35,26.41,25.92,25.92,10622.0,23.5048,23.5583,23.1212,23.1212,10622.0
2016-04-28 15:30:00,25.92,26.11,25.92,26.06,45188.0,23.1212,23.2907,23.1212,23.2461,45188.0
2016-04-29 09:30:00,26.78,26.78,25.3,25.43,68212.0,23.8883,23.8883,22.5681,22.6841,68212.0
2016-04-29 10:00:00,25.45,26.66,25.4,26.45,14420.0,22.7019,23.7813,22.6573,23.594,14420.0
2016-04-29 10:30:00,26.46,26.47,26.05,26.07,21065.0,23.6029,23.6118,23.2372,23.255,21065.0
2016-04-29 11:00:00,26.09,26.2,26.05,26.19,10925.0,23.2728,23.371,23.2372,23.362,10925.0
2016-04-29 11:30:00,26.17,26.43,26.05,26.43,14410.0,23.3442,23.5761,23.2372,23.5761,14410.0
2016-04-29 12:00:00,26.4,26.4,26.24,26.3,5873.0,23.5494,23.5494,23.4066,23.4602,5873.0
2016-04-29 12:30:00,26.31,26.44,26.22,26.3,9331.0,23.4691,23.585,23.3888,23.4602,9331.0
2016-04-29 13:00:00,26.33,26.61,26.32,26.48,7333.0,23.4869,23.7367,23.478,23.6207,7333.0
2016-04-29 13:30:00,26.48,26.56,26.42,26.48,6000.0,23.6207,23.6921,23.5672,23.6207,6000.0
2016-04-29 14:00:00,26.49,26.49,26.05,26.23,8959.0,23.6297,23.6297,23.2372,23.3977,8959.0
2016-04-29 14:30:00,26.18,26.21,26.07,26.15,5680.0,23.3531,23.3799,23.255,23.3264,5680.0
2016-04-29 15:00:00,26.16,26.36,26.16,26.3,9610.0,23.3353,23.5137,23.3353,23.4602,9610.0
2016-04-29 15:30:00,26.27,26.46,26.27,26.4,29311.0,23.4334,23.6029,23.4334,23.5494,29311.0
2016-05-02 09:30:00,26.63,26.77,25.61,25.91,15278.0,23.7545,23.8794,22.8447,23.1123,15278.0
2016-05-02 10:00:00,25.98,26.0,25.49,25.66,9200.0,23.1747,23.1926,22.7376,22.8893,9200.0
2016-05-02 10:30:00,25.66,25.86,25.51,25.58,11905.0,22.8893,23.0677,22.7555,22.8179,11905.0
2016-05-02 11:00:00,25.6,25.83,25.54,25.73,9557.0,22.8358,23.0409,22.7822,22.9517,9557.0
2016-05-02 11:30:00,25.72,25.84,25.66,25.67,5856.0,22.9428,23.0498,22.8893,22.8982,5856.0
2016-05-02 12:00:00,25.63,25.89,25.63,25.85,4700.0,22.8625,23.0944,22.8625,23.0588,4700.0
2016-05-02 12:30:00,25.91,25.97,25.84,25.84,3600.0,23.1123,23.1658,23.0498,23.0498,3600.0
2016-05-02 13:00:00,25.79,26.16,25.77,26.16,8400.0,23.0052,23.3353,22.9874,23.3353,8400.0
2016-05-02 13:30:00,26.17,26.2,26.05,26.06,4600.0,23.3442,23.371,23.2372,23.2461,4600.0
2016-05-02 14:00:00,26.04,26.1,25.94,25.97,7011.0,23.2282,23.2818,23.139,23.1658,7011.0
2016-05-02 14:30:00,25.96,26.03,25.88,25.9,8003.0,23.1569,23.2193,23.0855,23.1034,8003.0
2016-05-02 15:00:00,25.9,26.0,25.9,25.99,5800.0,23.1034,23.1926,23.1034,23.1836,5800.0
2016-05-02 15:30:00,25.98,26.07,25.95,25.95,20130.0,23.1747,23.255,23.148,23.148,20130.0
2016-05-03 09:30:00,25.43,25.43,24.8,24.8,3400.0,22.6841,22.6841,22.1221,22.1221,3400.0
2016-05-03 10:00:00,24.83,24.96,24.57,24.79,3913.0,22.1489,22.2649,21.917,22.1132,3913.0
2016-05-03 10:30:00,24.73,24.86,24.38,24.38,4400.0,22.0597,22.1757,21.7475,21.7475,4400.0
2016-05-03 11:00:00,24.42,24.42,24.22,24.22,6995.0,21.7832,21.7832,21.6048,21.6048,6995.0
2016-05-03 11:30:00,24.17,24.71,24.13,24.71,4451.0,21.5602,22.0419,21.5245,22.0419,4451.0
2016-05-03 12:00:00,24.72,24.84,24.61,24.7,4500.0,22.0508,22.1578,21.9526,22.0329,4500.0
2016-05-03 12:30:00,24.83,24.91,24.75,24.91,4200.0,22.1489,22.2203,22.0775,22.2203,4200.0
2016-05-03 13:00:00,24.97,25.09,24.91,24.97,5100.0,22.2738,22.3808,22.2203,22.2738,5100.0
2016-05-03 13:30:00,25.0,25.2,24.96,25.12,3305.0,22.3005,22.4789,22.2649,22.4076,3305.0
2016-05-03 14:00:00,25.1,25.16,25.08,25.13,4700.0,22.3897,22.4433,22.3719,22.4165,4700.0
2016-05-03 14:30:00,25.15,25.33,25.13,25.33,4248.0,22.4343,22.5949,22.4165,22.5949,4248.0
2016-05-03 15:00:00,25.34,25.34,25.03,25.06,9200.0,22.6038,22.6038,22.3273,22.3541,9200.0
2016-05-03 15:30:00,25.06,25.18,25.02,25.15,19485.0,22.3541,22.4611,22.3184,22.4343,19485.0
2016-05-04 09:30:00,24.91,24.91,24.62,24.8,15474.0,22.2203,22.2203,21.9616,22.1221,15474.0
2016-05-04 10:00:00,24.82,25.17,24.81,24.88,6016.0,22.14,22.4522,22.1311,22.1935,6016.0
2016-05-04 10:30:00,24.95,24.96,24.48,24.57,2500.0,22.2559,22.2649,21.8367,21.917,2500.0
2016-05-04 11:00:00,24.55,24.59,24.04,24.06,3893.0,21.8991,21.9348,21.4442,21.462,3893.0
2016-05-04 11:30:00,24.04,24.22,24.0,24.02,5100.0,21.4442,21.6048,21.4085,21.4264,5100.0
2016-05-04 12:00:00,24.07,24.11,23.92,23.92,3494.0,21.471,21.5066,21.3372,21.3372,3494.0
2016-05-04 12:30:00,23.98,24.01,23.89,23.91,2300.0,21.3907,21.4174,21.3104,21.3282,2300.0
2016-05-04 13:00:00,23.89,24.19,23.89,24.17,1400.0,21.3104,21.578,21.3104,21.5602,1400.0
2016-05-04 13:30:00,24.19,24.24,24.1,24.15,4169.0,21.578,21.6226,21.4977,21.5423,4169.0
2016-05-04 14:00:00,24.14,24.34,24.08,24.34,5075.0,21.5334,21.7118,21.4799,21.7118,5075.0
2016-05-04 14:30:00,24.37,24.41,24.25,24.25,3900.0,21.7386,21.7742,21.6315,21.6315,3900.0
2016-05-04 15:00:00,24.27,24.4,24.26,24.36,3195.0,21.6494,21.7653,21.6404,21.7296,3195.0
2016-05-04 15:30:00,24.37,24.42,24.26,24.28,12981.0,21.7386,21.7832,21.6404,21.6583,12981.0
2016-05-05 09:30:00,24.44,24.73,23.98,24.73,2800.0,21.801,22.0597,21.3907,22.0597,2800.0
2016-05-05 10:00:00,24.8,25.13,24.64,24.66,3636.0,22.1221,22.4165,21.9794,21.9973,3636.0
2016-05-05 10:30:00,24.76,24.98,24.7,24.88,4300.0,22.0865,22.2827,22.0329,22.1935,4300.0
2016-05-05 11:00:00,24.93,24.93,24.56,24.66,3900.0,22.2381,22.2381,21.908,21.9973,3900.0
2016-05-05 11:30:00,24.75,24.77,24.48,24.49,4100.0,22.0775,22.0954,21.8367,21.8456,4100.0
2016-05-05 12:00:00,24.5,24.51,24.42,24.46,3300.0,21.8545,21.8634,21.7832,21.8188,3300.0
2016-05-05 12:30:00,24.45,24.51,24.36,24.5,2900.0,21.8099,21.8634,21.7296,21.8545,2900.0
2016-05-05 13:00:00,24.48,24.48,24.24,24.27,4700.0,21.8367,21.8367,21.6226,21.6494,4700.0
2016-05-05 13:30:00,24.34,24.35,24.24,24.35,3300.0,21.7118,21.7207,21.6226,21.7207,3300.0
2016-05-05 14:00:00,24.33,24.33,24.25,24.28,3000.0,21.7029,21.7029,21.6315,21.6583,3000.0
2016-05-05 14:30:00,24.3,24.37,24.27,24.29,4300.0,21.6761,21.7386,21.6494,21.6672,4300.0
2016-05-05 15:00:00,24.25,24.42,24.23,24.41,4700.0,21.6315,21.7832,21.6137,21.7742,4700.0
2016-05-05 15:30:00,24.42,24.51,24.4,24.44,27163.0,21.7832,21.8634,21.7653,21.801,27163.0
2016-05-06 09:30:00,24.49,24.59,24.25,24.25,3350.0,21.8456,21.9348,21.6315,21.6315,3350.0
2016-05-06 10:00:00,24.26,24.26,23.84,24.02,4400.0,21.6404,21.6404,21.2658,21.4264,4400.0
2016-05-06 10:30:00,23.94,24.07,23.89,23.93,2500.0,21.355,21.471,21.3104,21.3461,2500.0
2016-05-06 11:00:00,24.0,24.13,23.91,24.13,1600.0,21.4085,21.5245,21.3282,21.5245,1600.0
2016-05-06 11:30:00,24.04,24.06,23.85,23.85,1800.0,21.4442,21.462,21.2747,21.2747,1800.0
2016-05-06 12:00:00,23.84,23.92,23.76,23.76,5500.0,21.2658,21.3372,21.1944,21.1944,5500.0
2016-05-06 12:30:00,23.79,23.95,23.74,23.94,5090.0,21.2212,21.3639,21.1766,21.355,5090.0
2016-05-06 13:00:00,23.94,23.95,23.85,23.85,2000.0,21.355,21.3639,21.2747,21.2747,2000.0
2016-05-06 13:30:00,23.85,23.91,23.79,23.82,3300.0,21.2747,21.3282,21.2212,21.248,3300.0
2016-05-06 14:00:00,23.83,24.05,23.8,24.05,6509.0,21.2569,21.4531,21.2301,21.4531,6509.0
2016-05-06 14:30:00,24.03,24.15,24.02,24.06,4706.0,21.4353,21.5423,21.4264,21.462,4706.0
2016-05-06 15:00:00,24.14,24.14,24.02,24.11,3500.0,21.5334,21.5334,21.4264,21.5066,3500.0
2016-05-06 15:30:00,24.08,24.08,23.98,24.0,7447.0,21.4799,21.4799,21.3907,21.4085,7447.0
2016-05-09 09:30:00,23.92,24.02,23.69,23.71,2517.0,21.3372,21.4264,21.132,21.1498,2517.0
2016-05-09 10:00:00,23.79,23.79,23.48,23.48,5505.0,21.2212,21.2212,20.9447,20.9447,5505.0
2016-05-09 10:30:00,23.51,23.54,23.47,23.49,6700.0,20.9714,20.9982,20.9357,20.9536,6700.0
2016-05-09 11:00:00,23.51,23.58,23.32,23.45,4300.0,20.9714,21.0339,20.8019,20.9179,4300.0
2016-05-09 11:30:00,23.45,23.56,23.41,23.54,12550.0,20.9179,21.016,20.8822,20.9982,12550.0
2016-05-09 12:00:00,23.53,23.82,23.52,23.73,7608.0,20.9893,21.248,20.9803,21.1677,7608.0
2016-05-09 12:30:00,23.76,23.76,23.59,23.64,14000.0,21.1944,21.1944,21.0428,21.0874,14000.0
2016-05-09 13:00:00,23.64,23.81,23.61,23.81,17600.0,21.0874,21.239,21.0606,21.239,17600.0
2016-05-09 13:30:00,23.8,23.87,23.7,23.7,15598.0,21.2301,21.2926,21.1409,21.1409,15598.0
2016-05-09 14:00:00,23.7,23.88,23.7,23.85,12321.0,21.1409,21.3015,21.1409,21.2747,12321.0
2016-05-09 14:30:00,23.85,23.88,23.78,23.86,15348.0,21.2747,21.3015,21.2123,21.2836,15348.0
2016-05-09 15:00:00,23.85,23.87,23.77,23.87,12885.0,21.2747,21.2926,21.2034,21.2926,12885.0
2016-05-09 15:30:00,23.86,23.93,23.83,23.88,19570.0,21.2836,21.3461,21.2569,21.3015,19570.0
2016-05-10 09:30:00,24.14,24.43,24.06,24.23,2733.0,21.5334,21.7921,21.462,21.6137,2733.0
2016-05-10 10:00:00,24.23,24.23,23.94,24.12,5000.0,21.6137,21.6137,21.355,21.5156,5000.0
2016-05-10 10:30:00,24.16,24.53,24.15,24.5,19804.0,21.5512,21.8813,21.5423,21.8545,19804.0
2016-05-10 11:00:00,24.51,24.53,24.47,24.49,7807.0,21.8634,21.8813,21.8278,21.8456,7807.0
2016-05-10 11:30:00,24.5,24.93,24.48,24.92,5717.0,21.8545,22.2381,21.8367,22.2292,5717.0
2016-05-10 12:00:00,24.91,24.94,24.8,24.91,10202.0,22.2203,22.247,22.1221,22.2203,10202.0
2016-05-10 12:30:00,24.89,25.03,24.89,25.03,2400.0,22.2024,22.3273,22.2024,22.3273,2400.0
2016-05-10 13:00:00,25.07,25.07,24.85,24.88,4747.0,22.363,22.363,22.1667,22.1935,4747.0
2016-05-10 13:30:00,24.86,24.96,24.86,24.91,3300.0,22.1757,22.2649,22.1757,22.2203,3300.0
2016-05-10 14:00:00,24.88,24.88,24.68,24.75,4963.0,22.1935,22.1935,22.0151,22.0775,4963.0
2016-05-10 14:30:00,24.77,24.85,24.66,24.7,5200.0,22.0954,22.1667,21.9973,22.0329,5200.0
2016-05-10 15:00:00,24.71,24.85,24.61,24.81,7405.0,22.0419,22.1667,21.9526,22.1311,7405.0
2016-05-10 15:30:00,24.81,25.02,24.8,25.01,20294.0,22.1311,22.3184,22.1221,22.3095,20294.0
2016-05-11 09:30:00,25.08,25.19,24.84,24.95,3626.0,22.3719,22.47,22.1578,22.2559,3626.0
2016-05-11 10:00:00,25.01,25.21,25.01,25.16,5500.0,22.3095,22.4879,22.3095,22.4433,5500.0
2016-05-11 10:30:00,25.24,25.42,25.12,25.23,5400.0,22.5146,22.6752,22.4076,22.5057,5400.0
2016-05-11 11:00:00,25.23,25.35,25.04,25.23,7225.0,22.5057,22.6127,22.3362,22.5057,7225.0
2016-05-11 11:30:00,25.22,25.45,25.15,25.42,7599.0,22.4968,22.7019,22.4343,22.6752,7599.0
2016-05-11 12:00:00,25.39,25.41,25.33,25.36,4303.0,22.6484,22.6663,22.5949,22.6217,4303.0
2016-05-11 12:30:00,25.37,25.41,25.22,25.23,4840.0,22.6306,22.6663,22.4968,22.5057,4840.0
2016-05-11 13:00:00,25.24,25.24,25.03,25.04,5540.0,22.5146,22.5146,22.3273,22.3362,5540.0
2016-05-11 13:30:00,25.08,25.15,25.05,25.09,3500.0,22.3719,22.4343,22.3451,22.3808,3500.0
2016-05-11 14:00:00,25.09,25.1,24.79,24.81,11740.0,22.3808,22.3897,22.1132,22.1311,11740.0
2016-05-11 14:30:00,24.79,24.79,24.59,24.6,7688.0,22.1132,22.1132,21.9348,21.9437,7688.0
2016-05-11 15:00:00,24.59,24.81,24.59,24.72,11542.0,21.9348,22.1311,21.9348,22.0508,11542.0
2016-05-11 15:30:00,24.75,24.76,24.52,24.56,17319.0,22.0775,22.0865,21.8724,21.908,17319.0
2016-05-12 09:30:00,24.88,24.98,24.57,24.57,4500.0,22.1935,22.2827,21.917,21.917,4500.0
2016-05-12 10:00:00,24.5,24.61,24.17,24.47,5240.0,21.8545,21.9526,21.5602,21.8278,5240.0
2016-05-12 10:30:00,24.4,24.41,24.2,24.29,2200.0,21.7653,21.7742,21.5869,21.6672,2200.0
2016-05-12 11:00:00,24.13,24.14,23.95,24.09,24635.0,21.5245,21.5334,21.3639,21.4888,24635.0
2016-05-12 11:30:00,24.11,24.48,24.11,24.37,62189.0,21.5066,21.8367,21.5066,21.7386,62189.0
2016-05-12 12:00:00,24.37,24.4,24.16,24.24,23642.0,21.7386,21.7653,21.5512,21.6226,23642.0
2016-05-12 12:30:00,24.22,24.28,24.01,24.08,6366.0,21.6048,21.6583,21.4174,21.4799,6366.0
2016-05-12 13:00:00,24.12,24.16,24.02,24.14,4200.0,21.5156,21.5512,21.4264,21.5334,4200.0
2016-05-12 13:30:00,24.14,24.23,24.11,24.23,3205.0,21.5334,21.6137,21.5066,21.6137,3205.0
2016-05-12 14:00:00,24.27,24.39,24.24,24.38,2000.0,21.6494,21.7564,21.6226,21.7475,2000.0
2016-05-12 14:30:00,24.33,24.53,24.32,24.47,4621.0,21.7029,21.8813,21.694,21.8278,4621.0
2016-05-12 15:00:00,24.45,24.51,24.43,24.46,6799.0,21.8099,21.8634,21.7921,21.8188,6799.0
2016-05-12 15:30:00,24.45,24.45,24.3,24.36,11516.0,21.8099,21.8099,21.6761,21.7296,11516.0
2016-05-13 09:30:00,24.72,24.78,24.47,24.47,1300.0,22.0508,22.1043,21.8278,21.8278,1300.0
2016-05-13 10:00:00,24.43,24.53,24.27,24.27,1800.0,21.7921,21.8813,21.6494,21.6494,1800.0
2016-05-13 10:30:00,24.17,24.29,24.17,24.23,1500.0,21.5602,21.6672,21.5602,21.6137,1500.0
2016-05-13 11:00:00,24.4,24.52,24.39,24.52,2000.0,21.7653,21.8724,21.7564,21.8724,2000.0
2016-05-13 11:30:00,24.54,24.54,24.42,24.43,1507.0,21.8902,21.8902,21.7832,21.7921,1507.0
2016-05-13 12:00:00,24.48,24.57,24.45,24.52,1500.0,21.8367,21.917,21.8099,21.8724,1500.0
2016-05-13 12:30:00,24.51,24.51,24.23,24.23,900.0,21.8634,21.8634,21.6137,21.6137,900.0
2016-05-13 13:00:00,24.22,24.22,24.08,24.09,1400.0,21.6048,21.6048,21.4799,21.4888,1400.0
2016-05-13 13:30:00,24.04,24.09,23.97,23.97,1400.0,21.4442,21.4888,21.3818,21.3818,1400.0
2016-05-13 14:00:00,23.95,24.01,23.9,23.9,1400.0,21.3639,21.4174,21.3193,21.3193,1400.0
2016-05-13 14:30:00,23.94,24.04,23.88,24.03,2623.0,21.355,21.4442,21.3015,21.4353,2623.0
2016-05-13 15:00:00,24.03,24.19,24.03,24.19,3700.0,21.4353,21.578,21.4353,21.578,3700.0
2016-05-13 15:30:00,24.16,24.25,24.14,24.17,7401.0,21.5512,21.6315,21.5334,21.5602,7401.0
2016-05-16 09:30:00,24.17,24.49,24.11,24.21,10661.0,21.5602,21.8456,21.5066,21.5958,10661.0
2016-05-16 10:00:00,24.1,24.43,24.09,24.35,3100.0,21.4977,21.7921,21.4888,21.7207,3100.0
2016-05-16 10:30:00,24.32,24.62,24.29,24.57,36968.0,21.694,21.9616,21.6672,21.917,36968.0
2016-05-16 11:00:00,24.57,24.62,24.39,24.42,4900.0,21.917,21.9616,21.7564,21.7832,4900.0
2016-05-16 11:30:00,24.4,24.4,24.35,24.4,1400.0,21.7653,21.7653,21.7207,21.7653,1400.0
2016-05-16 12:00:00,24.46,24.46,24.33,24.33,800.0,21.8188,21.8188,21.7029,21.7029,800.0
2016-05-16 12:30:00,24.17,24.2,24.11,24.17,3300.0,21.5602,21.5869,21.5066,21.5602,3300.0
2016-05-16 13:00:00,24.18,24.18,24.11,24.14,1000.0,21.5691,21.5691,21.5066,21.5334,1000.0
2016-05-16 13:30:00,24.11,24.13,24.02,24.05,2500.0,21.5066,21.5245,21.4264,21.4531,2500.0
2016-05-16 14:00:00,24.05,24.24,24.05,24.21,5253.0,21.4531,21.6226,21.4531,21.5958,5253.0
2016-05-16 14:30:00,24.22,24.34,24.22,24.3,2400.0,21.6048,21.7118,21.6048,21.6761,2400.0
2016-05-16 15:00:00,24.3,24.34,24.24,24.25,4597.0,21.6761,21.7118,21.6226,21.6315,4597.0
2016-05-16 15:30:00,24.24,24.26,24.15,24.19,11780.0,21.6226,21.6404,21.5423,21.578,11780.0
2016-05-17 09:30:00,24.17,24.35,23.89,24.24,3500.0,21.5602,21.7207,21.3104,21.6226,3500.0
2016-05-17 10:00:00,24.24,24.24,23.99,24.16,6453.0,21.6226,21.6226,21.3996,21.5512,6453.0
2016-05-17 10:30:00,24.1,24.38,24.1,24.38,8717.0,21.4977,21.7475,21.4977,21.7475,8717.0
2016-05-17 11:00:00,24.38,24.39,24.14,24.14,10485.0,21.7475,21.7564,21.5334,21.5334,10485.0
2016-05-17 11:30:00,24.16,24.32,24.16,24.23,3000.0,21.5512,21.694,21.5512,21.6137,3000.0
2016-05-17 12:00:00,24.22,24.22,23.98,24.0,5500.0,21.6048,21.6048,21.3907,21.4085,5500.0
2016-05-17 12:30:00,23.98,24.14,23.9,24.12,5265.0,21.3907,21.5334,21.3193,21.5156,5265.0
2016-05-17 13:00:00,24.11,24.26,24.1,24.23,3600.0,21.5066,21.6404,21.4977,21.6137,3600.0
2016-05-17 13:30:00,24.22,24.32,24.19,24.2,7112.0,21.6048,21.694,21.578,21.5869,7112.0
2016-05-17 14:00:00,24.15,24.15,23.65,23.7,21276.0,21.5423,21.5423,21.0963,21.1409,21276.0
2016-05-17 14:30:00,23.67,23.77,23.66,23.69,7429.0,21.1141,21.2034,21.1052,21.132,7429.0
2016-05-17 15:00:00,23.69,23.82,23.68,23.78,8549.0,21.132,21.248,21.1231,21.2123,8549.0
2016-05-17 15:30:00,23.8,23.89,23.76,23.76,19090.0,21.2301,21.3104,21.1944,21.1944,19090.0
2016-05-18 09:30:00,23.81,24.02,23.73,23.92,9200.0,21.455,21.6442,21.3829,21.5541,9200.0
2016-05-18 10:00:00,23.95,24.47,23.95,24.31,6647.0,21.5811,22.0497,21.5811,21.9055,6647.0
2016-05-18 10:30:00,24.28,24.28,23.88,23.88,4145.0,21.8785,21.8785,21.518,21.518,4145.0
2016-05-18 11:00:00,23.89,23.92,23.75,23.9,6917.0,21.5271,21.5541,21.4009,21.5361,6917.0
2016-05-18 11:30:00,23.96,24.01,23.9,23.91,6474.0,21.5901,21.6352,21.5361,21.5451,6474.0
2016-05-18 12:00:00,23.89,24.0,23.85,23.91,5799.0,21.5271,21.6262,21.491,21.5451,5799.0
2016-05-18 12:30:00,23.94,24.16,23.92,24.15,3859.0,21.5721,21.7703,21.5541,21.7613,3859.0
2016-05-18 13:00:00,24.19,24.28,24.0,24.0,4144.0,21.7974,21.8785,21.6262,21.6262,4144.0
2016-05-18 13:30:00,23.98,24.13,23.94,23.94,3700.0,21.6081,21.7433,21.5721,21.5721,3700.0
2016-05-18 14:00:00,23.96,24.45,23.92,24.32,10491.0,21.5901,22.0317,21.5541,21.9145,10491.0
2016-05-18 14:30:00,24.27,24.65,24.26,24.59,5250.0,21.8695,22.2119,21.8605,22.1578,5250.0
2016-05-18 15:00:00,24.65,24.86,24.54,24.56,12405.0,22.2119,22.4011,22.1128,22.1308,12405.0
2016-05-18 15:30:00,24.58,24.68,24.53,24.54,17943.0,22.1488,22.2389,22.1037,22.1128,17943.0
2016-05-19 09:30:00,24.58,24.76,24.45,24.45,8457.0,22.1488,22.311,22.0317,22.0317,8457.0
2016-05-19 10:00:00,24.16,24.27,24.12,24.16,6353.0,21.7703,21.8695,21.7343,21.7703,6353.0
2016-05-19 10:30:00,24.24,24.25,24.12,24.12,2300.0,21.8424,21.8514,21.7343,21.7343,2300.0
2016-05-19 11:00:00,24.14,24.18,24.03,24.11,4320.0,21.7523,21.7884,21.6532,21.7253,4320.0
2016-05-19 11:30:00,24.08,24.16,24.05,24.05,1700.0,21.6983,21.7703,21.6712,21.6712,1700.0
2016-05-19 12:00:00,24.15,24.29,24.15,24.2,2305.0,21.7613,21.8875,21.7613,21.8064,2305.0
2016-05-19 12:30:00,24.21,24.33,24.21,24.31,2700.0,21.8154,21.9235,21.8154,21.9055,2700.0
2016-05-19 13:00:00,24.29,24.36,24.25,24.35,5031.0,21.8875,21.9506,21.8514,21.9416,5031.0
2016-05-19 13:30:00,24.34,24.5,24.33,24.33,4399.0,21.9325,22.0767,21.9235,21.9235,4399.0
2016-05-19 14:00:00,24.34,24.45,24.34,24.4,2100.0,21.9325,22.0317,21.9325,21.9866,2100.0
2016-05-19 14:30:00,24.41,24.41,24.21,24.21,3695.0,21.9956,21.9956,21.8154,21.8154,3695.0
2016-05-19 15:00:00,24.29,24.41,24.29,24.39,2687.0,21.8875,21.9956,21.8875,21.9776,2687.0
2016-05-19 15:30:00,24.35,24.44,24.32,24.33,7125.0,21.9416,22.0227,21.9145,21.9235,7125.0
2016-05-20 09:30:00,24.39,25.0,24.39,24.99,3900.0,21.9776,22.5273,21.9776,22.5183,3900.0
2016-05-20 10:00:00,25.01,25.19,24.92,24.94,39191.0,22.5363,22.6985,22.4552,22.4732,39191.0
2016-05-20 10:30:00,24.99,25.03,24.94,24.98,8619.0,22.5183,22.5543,22.4732,22.5092,8619.0
2016-05-20 11:00:00,24.97,25.03,24.96,24.99,7035.0,22.5002,22.5543,22.4912,22.5183,7035.0
2016-05-20 11:30:00,25.0,25.14,25.0,25.1,6012.0,22.5273,22.6534,22.5273,22.6174,6012.0
2016-05-20 12:00:00,25.11,25.2,25.09,25.15,6700.0,22.6264,22.7075,22.6084,22.6624,6700.0
2016-05-20 12:30:00,25.1,25.21,25.1,25.16,2000.0,22.6174,22.7165,22.6174,22.6714,2000.0
2016-05-20 13:00:00,25.13,25.14,25.07,25.08,2300.0,22.6444,22.6534,22.5903,22.5993,2300.0
2016-05-20 13:30:00,25.03,25.03,24.98,25.02,4633.0,22.5543,22.5543,22.5092,22.5453,4633.0
2016-05-20 14:00:00,25.02,25.23,25.01,25.23,3800.0,22.5453,22.7345,22.5363,22.7345,3800.0
2016-05-20 14:30:00,25.26,25.47,25.24,25.42,7885.0,22.7615,22.9508,22.7435,22.9057,7885.0
2016-05-20 15:00:00,25.44,25.44,25.28,25.34,13800.0,22.9237,22.9237,22.7796,22.8336,13800.0
2016-05-20 15:30:00,25.33,25.35,25.24,25.3,21899.0,22.8246,22.8426,22.7435,22.7976,21899.0
2016-05-23 09:30:00,25.35,25.56,25.2,25.51,3300.0,22.8426,23.0319,22.7075,22.9868,3300.0
2016-05-23 10:00:00,25.56,25.72,25.48,25.58,3300.0,23.0319,23.176,22.9598,23.0499,3300.0
2016-05-23 10:30:00,25.54,25.54,25.29,25.31,6300.0,23.0139,23.0139,22.7886,22.8066,6300.0
2016-05-23 11:00:00,25.32,25.56,25.31,25.56,6387.0,22.8156,23.0319,22.8066,23.0319,6387.0
2016-05-23 11:30:00,25.51,25.51,25.18,25.19,3600.0,22.9868,22.9868,22.6895,22.6985,3600.0
2016-05-23 12:00:00,25.21,25.27,25.21,25.27,3438.0,22.7165,22.7706,22.7165,22.7706,3438.0
2016-05-23 12:30:00,25.32,25.39,25.27,25.36,3000.0,22.8156,22.8787,22.7706,22.8517,3000.0
2016-05-23 13:00:00,25.37,25.5,25.37,25.48,2919.0,22.8607,22.9778,22.8607,22.9598,2919.0
2016-05-23 13:30:00,25.45,25.47,25.38,25.42,3100.0,22.9328,22.9508,22.8697,22.9057,3100.0
2016-05-23 14:00:00,25.42,25.53,25.42,25.5,2600.0,22.9057,23.0048,22.9057,22.9778,2600.0
2016-05-23 14:30:00,25.53,25.57,25.51,25.55,4658.0,23.0048,23.0409,22.9868,23.0229,4658.0
2016-05-23 15:00:00,25.56,25.56,25.5,25.52,5059.0,23.0319,23.0319,22.9778,22.9958,5059.0
2016-05-23 15:30:00,25.51,25.53,25.47,25.48,9631.0,22.9868,23.0048,22.9508,22.9598,9631.0
2016-05-24 09:30:00,25.95,26.15,25.69,26.15,1533.0,23.3833,23.5635,23.149,23.5635,1533.0
2016-05-24 10:00:00,26.23,26.36,26.23,26.25,1400.0,23.6356,23.7527,23.6356,23.6536,1400.0
2016-05-24 10:30:00,26.23,26.33,26.23,26.33,1518.0,23.6356,23.7257,23.6356,23.7257,1518.0
2016-05-24 11:00:00,26.31,26.31,26.27,26.31,700.0,23.7077,23.7077,23.6716,23.7077,700.0
2016-05-24 11:30:00,26.29,26.3,26.15,26.26,1800.0,23.6897,23.6987,23.5635,23.6626,1800.0
2016-05-24 12:00:00,26.26,26.35,26.26,26.35,1600.0,23.6626,23.7437,23.6626,23.7437,1600.0
2016-05-24 12:30:00,26.35,26.37,26.35,26.36,1000.0,23.7437,23.7618,23.7437,23.7527,1000.0
2016-05-24 13:00:00,26.38,26.42,26.36,26.37,1019.0,23.7708,23.8068,23.7527,23.7618,1019.0
2016-05-24 13:30:00,26.39,26.4,26.32,26.39,1498.0,23.7798,23.7888,23.7167,23.7798,1498.0
2016-05-24 14:00:00,26.36,26.44,26.36,26.42,1800.0,23.7527,23.8248,23.7527,23.8068,1800.0
2016-05-24 14:30:00,26.4,26.43,26.34,26.38,2279.0,23.7888,23.8158,23.7347,23.7708,2279.0
2016-05-24 15:00:00,26.44,26.58,26.43,26.56,2600.0,23.8248,23.951,23.8158,23.933,2600.0
2016-05-24 15:30:00,26.56,26.61,26.48,26.48,5935.0,23.933,23.978,23.8609,23.8609,5935.0
2016-05-25 09:30:00,26.78,27.62,26.78,27.56,6910.0,24.1312,24.8881,24.1312,24.8341,6910.0
2016-05-25 10:00:00,27.53,27.61,27.5,27.53,12498.0,24.807,24.8791,24.78,24.807,12498.0
2016-05-25 10:30:00,27.53,27.61,27.31,27.5,20517.0,24.807,24.8791,24.6088,24.78,20517.0
2016-05-25 11:00:00,27.51,27.63,27.5,27.5,8353.0,24.789,24.8971,24.78,24.78,8353.0
2016-05-25 11:30:00,27.51,27.74,27.5,27.74,5029.0,24.789,24.9962,24.78,24.9962,5029.0
2016-05-25 12:00:00,27.7,27.76,27.53,27.55,3613.0,24.9602,25.0143,24.807,24.825,3613.0
2016-05-25 12:30:00,27.45,27.58,27.45,27.58,2600.0,24.7349,24.8521,24.7349,24.8521,2600.0
2016-05-25 13:00:00,27.61,27.77,27.58,27.7,2200.0,24.8791,25.0233,24.8521,24.9602,2200.0
2016-05-25 13:30:00,27.72,27.75,27.61,27.65,2300.0,24.9782,25.0053,24.8791,24.9152,2300.0
2016-05-25 14:00:00,27.67,27.8,27.67,27.8,2826.0,24.9332,25.0503,24.9332,25.0503,2826.0
2016-05-25 14:30:00,27.77,27.86,27.75,27.82,3350.0,25.0233,25.1044,25.0053,25.0683,3350.0
2016-05-25 15:00:00,27.8,27.94,27.78,27.94,7936.0,25.0503,25.1765,25.0323,25.1765,7936.0
2016-05-25 15:30:00,27.9,27.97,27.8,27.83,14530.0,25.1404,25.2035,25.0503,25.0773,14530.0
2016-05-26 09:30:00,27.65,27.8,27.26,27.26,30364.0,24.9152,25.0503,24.5637,24.5637,30364.0
2016-05-26 10:00:00,27.22,27.55,27.22,27.4,9329.0,24.5277,24.825,24.5277,24.6899,9329.0
2016-05-26 10:30:00,27.4,27.53,27.17,27.23,16751.0,24.6899,24.807,24.4826,24.5367,16751.0
2016-05-26 11:00:00,27.19,27.25,27.09,27.22,11745.0,24.5007,24.5547,24.4105,24.5277,11745.0
2016-05-26 11:30:00,27.2,27.3,27.12,27.23,5000.0,24.5097,24.5998,24.4376,24.5367,5000.0
2016-05-26 12:00:00,27.23,27.28,27.01,27.05,4244.0,24.5367,24.5817,24.3385,24.3745,4244.0
2016-05-26 12:30:00,27.05,27.14,27.03,27.14,4700.0,24.3745,24.4556,24.3565,24.4556,4700.0
2016-05-26 13:00:00,27.13,27.35,27.13,27.22,5082.0,24.4466,24.6448,24.4466,24.5277,5082.0
2016-05-26 13:30:00,27.35,27.38,27.27,27.34,3200.0,24.6448,24.6719,24.5727,24.6358,3200.0
2016-05-26 14:00:00,27.33,27.37,27.25,27.32,4800.0,24.6268,24.6628,24.5547,24.6178,4800.0
2016-05-26 14:30:00,27.33,27.37,27.31,27.31,7475.0,24.6268,24.6628,24.6088,24.6088,7475.0
2016-05-26 15:00:00,27.31,27.36,27.3,27.3,6300.0,24.6088,24.6538,24.5998,24.5998,6300.0
2016-05-26 15:30:00,27.31,27.38,27.27,27.3,13376.0,24.6088,24.6719,24.5727,24.5998,13376.0
2016-05-27 09:30:00,27.51,27.65,27.25,27.25,1700.0,24.789,24.9152,24.5547,24.5547,1700.0
2016-05-27 10:00:00,27.22,27.86,27.22,27.86,7805.0,24.5277,25.1044,24.5277,25.1044,7805.0
2016-05-27 10:30:00,27.85,27.88,27.72,27.84,2900.0,25.0954,25.1224,24.9782,25.0864,2900.0
2016-05-27 11:00:00,27.79,27.82,27.69,27.72,1894.0,25.0413,25.0683,24.9512,24.9782,1894.0
2016-05-27 11:30:00,27.76,27.9,27.76,27.9,8944.0,25.0143,25.1404,25.0143,25.1404,8944.0
2016-05-27 12:00:00,27.9,27.97,27.9,27.97,1400.0,25.1404,25.2035,25.1404,25.2035,1400.0
2016-05-27 12:30:00,27.97,27.97,27.92,27.92,1500.0,25.2035,25.2035,25.1584,25.1584,1500.0
2016-05-27 13:00:00,27.92,27.92,27.82,27.89,1318.0,25.1584,25.1584,25.0683,25.1314,1318.0
2016-05-27 13:30:00,27.82,28.02,27.82,28.02,3480.0,25.0683,25.2486,25.0683,25.2486,3480.0
2016-05-27 14:00:00,28.0,28.14,28.0,28.12,1800.0,25.2305,25.3567,25.2305,25.3387,1800.0
2016-05-27 14:30:00,28.1,28.13,28.09,28.09,2220.0,25.3206,25.3477,25.3116,25.3116,2220.0
2016-05-27 15:00:00,28.08,28.18,28.05,28.15,6898.0,25.3026,25.3927,25.2756,25.3657,6898.0
2016-05-27 15:30:00,28.14,28.29,28.13,28.24,14818.0,25.3567,25.4918,25.3477,25.4468,14818.0
2016-05-31 09:30:00,28.62,28.74,28.47,28.47,3700.0,25.7892,25.8973,25.654,25.654,3700.0
2016-05-31 10:00:00,28.47,28.65,28.29,28.32,26097.0,25.654,25.8162,25.4918,25.5189,26097.0
2016-05-31 10:30:00,28.33,28.37,28.28,28.35,3306.0,25.5279,25.5639,25.4828,25.5459,3306.0
2016-05-31 11:00:00,28.27,28.28,28.15,28.22,4900.0,25.4738,25.4828,25.3657,25.4288,4900.0
2016-05-31 11:30:00,28.15,28.57,28.08,28.3,5454.0,25.3657,25.7442,25.3026,25.5009,5454.0
2016-05-31 12:00:00,28.29,28.29,28.18,28.18,5696.0,25.4918,25.4918,25.3927,25.3927,5696.0
2016-05-31 12:30:00,28.16,28.2,28.13,28.16,2812.0,25.3747,25.4108,25.3477,25.3747,2812.0
2016-05-31 13:00:00,28.13,28.17,28.02,28.17,2000.0,25.3477,25.3837,25.2486,25.3837,2000.0
2016-05-31 13:30:00,28.22,28.3,28.15,28.15,2200.0,25.4288,25.5009,25.3657,25.3657,2200.0
2016-05-31 14:00:00,28.14,28.14,27.89,28.01,8950.0,25.3567,25.3567,25.1314,25.2395,8950.0
2016-05-31 14:30:00,28.02,28.03,27.8,27.82,11284.0,25.2486,25.2576,25.0503,25.0683,11284.0
2016-05-31 15:00:00,27.81,28.0,27.81,28.0,6316.0,25.0593,25.2305,25.0593,25.2305,6316.0
2016-05-31 15:30:00,28.0,28.0,27.91,27.93,11455.0,25.2305,25.2305,25.1494,25.1675,11455.0
2016-06-01 09:30:00,27.41,27.41,27.04,27.15,3000.0,24.6989,24.6989,24.3655,24.4646,3000.0
2016-06-01 10:00:00,27.15,27.64,27.15,27.64,3350.0,24.4646,24.9061,24.4646,24.9061,3350.0
2016-06-01 10:30:00,27.56,27.73,27.54,27.72,3500.0,24.8341,24.9872,24.816,24.9782,3500.0
2016-06-01 11:00:00,27.73,27.93,27.72,27.86,2800.0,24.9872,25.1675,24.9782,25.1044,2800.0
2016-06-01 11:30:00,27.86,27.86,27.78,27.83,1300.0,25.1044,25.1044,25.0323,25.0773,1300.0
2016-06-01 12:00:00,27.98,27.99,27.98,27.98,500.0,25.2125,25.2215,25.2125,25.2125,500.0
2016-06-01 12:30:00,27.99,28.0,27.97,27.98,1408.0,25.2215,25.2305,25.2035,25.2125,1408.0
2016-06-01 13:00:00,28.0,28.2,28.0,28.06,2300.0,25.2305,25.4108,25.2305,25.2846,2300.0
2016-06-01 13:30:00,28.1,28.12,27.99,28.02,1600.0,25.3206,25.3387,25.2215,25.2486,1600.0
2016-06-01 14:00:00,28.0,28.07,27.96,27.99,12100.0,25.2305,25.2936,25.1945,25.2215,12100.0
2016-06-01 14:30:00,28.01,28.05,28.01,28.01,4639.0,25.2395,25.2756,25.2395,25.2395,4639.0
2016-06-01 15:00:00,28.02,28.07,27.99,28.01,5264.0,25.2486,25.2936,25.2215,25.2395,5264.0
2016-06-01 15:30:00,28.0,28.05,27.97,28.0,12796.0,25.2305,25.2756,25.2035,25.2305,12796.0
2016-06-02 09:30:00,27.94,28.03,27.72,27.73,5458.0,25.1765,25.2576,24.9782,24.9872,5458.0
2016-06-02 10:00:00,27.66,27.84,27.66,27.83,6600.0,24.9242,25.0864,24.9242,25.0773,6600.0
2016-06-02 10:30:00,27.84,27.9,27.58,27.6,3850.0,25.0864,25.1404,24.8521,24.8701,3850.0
2016-06-02 11:00:00,27.67,27.96,27.67,27.94,8954.0,24.9332,25.1945,24.9332,25.1765,8954.0
2016-06-02 11:30:00,27.94,28.0,27.93,28.0,4400.0,25.1765,25.2305,25.1675,25.2305,4400.0
2016-06-02 12:00:00,28.0,28.02,27.98,27.98,2300.0,25.2305,25.2486,25.2125,25.2125,2300.0
2016-06-02 12:30:00,28.0,28.0,27.96,28.0,1600.0,25.2305,25.2305,25.1945,25.2305,1600.0
2016-06-02 13:00:00,28.01,28.04,27.97,27.98,2500.0,25.2395,25.2666,25.2035,25.2125,2500.0
2016-06-02 13:30:00,27.99,28.02,27.99,28.01,1700.0,25.2215,25.2486,25.2215,25.2395,1700.0
2016-06-02 14:00:00,28.01,28.01,27.94,27.99,3136.0,25.2395,25.2395,25.1765,25.2215,3136.0
2016-06-02 14:30:00,27.97,28.02,27.92,28.0,3500.0,25.2035,25.2486,25.1584,25.2305,3500.0
2016-06-02 15:00:00,28.0,28.0,27.86,27.91,6300.0,25.2305,25.2305,25.1044,25.1494,6300.0
2016-06-02 15:30:00,27.93,28.07,27.93,28.06,9795.0,25.1675,25.2936,25.1675,25.2846,9795.0
2016-06-03 09:30:00,27.3,27.3,25.93,26.13,15803.0,24.5998,24.5998,23.3653,23.5455,15803.0
2016-06-03 10:00:00,26.19,26.35,26.02,26.06,6700.0,23.5996,23.7437,23.4464,23.4824,6700.0
2016-06-03 10:30:00,26.06,26.29,26.06,26.22,8700.0,23.4824,23.6897,23.4824,23.6266,8700.0
2016-06-03 11:00:00,26.23,26.33,25.9,25.91,4255.0,23.6356,23.7257,23.3382,23.3473,4255.0
2016-06-03 11:30:00,25.91,26.08,25.91,26.08,1200.0,23.3473,23.5004,23.3473,23.5004,1200.0
2016-06-03 12:00:00,26.08,26.35,26.06,26.26,3328.0,23.5004,23.7437,23.4824,23.6626,3328.0
2016-06-03 12:30:00,26.25,26.33,26.25,26.3,2592.0,23.6536,23.7257,23.6536,23.6987,2592.0
2016-06-03 13:00:00,26.31,26.42,26.29,26.38,2407.0,23.7077,23.8068,23.6897,23.7708,2407.0
2016-06-03 13:30:00,26.4,26.49,26.36,26.41,4054.0,23.7888,23.8699,23.7527,23.7978,4054.0
2016-06-03 14:00:00,26.35,26.4,26.27,26.4,2914.0,23.7437,23.7888,23.6716,23.7888,2914.0
2016-06-03 14:30:00,26.39,26.59,26.39,26.57,3903.0,23.7798,23.96,23.7798,23.942,3903.0
2016-06-03 15:00:00,26.5,26.54,26.4,26.41,5600.0,23.8789,23.9149,23.7888,23.7978,5600.0
2016-06-03 15:30:00,26.42,26.48,26.38,26.42,10211.0,23.8068,23.8609,23.7708,23.8068,10211.0
2016-06-06 09:30:00,26.42,26.99,26.42,26.84,2600.0,23.8068,24.3204,23.8068,24.1853,2600.0
2016-06-06 10:00:00,26.83,27.08,26.8,27.02,3839.0,24.1763,24.4015,24.1492,24.3475,3839.0
2016-06-06 10:30:00,27.02,27.1,26.92,26.92,2400.0,24.3475,24.4196,24.2574,24.2574,2400.0
2016-06-06 11:00:00,26.92,26.97,26.9,26.97,1250.0,24.2574,24.3024,24.2393,24.3024,1250.0
2016-06-06 11:30:00,26.99,27.03,26.97,26.97,1428.0,24.3204,24.3565,24.3024,24.3024,1428.0
2016-06-06 12:00:00,27.0,27.0,26.79,26.79,1900.0,24.3294,24.3294,24.1402,24.1402,1900.0
2016-06-06 12:30:00,26.79,26.89,26.75,26.81,3228.0,24.1402,24.2303,24.1042,24.1582,3228.0
2016-06-06 13:00:00,26.85,26.88,26.82,26.82,5500.0,24.1943,24.2213,24.1672,24.1672,5500.0
2016-06-06 13:30:00,26.82,26.85,26.79,26.84,1700.0,24.1672,24.1943,24.1402,24.1853,1700.0
2016-06-06 14:00:00,26.86,26.91,26.86,26.87,1794.0,24.2033,24.2483,24.2033,24.2123,1794.0
2016-06-06 14:30:00,26.9,26.97,26.9,26.97,2300.0,24.2393,24.3024,24.2393,24.3024,2300.0
2016-06-06 15:00:00,26.94,27.11,26.94,27.09,4100.0,24.2754,24.4286,24.2754,24.4105,4100.0
2016-06-06 15:30:00,27.05,27.07,26.95,26.95,5914.0,24.3745,24.3925,24.2844,24.2844,5914.0
2016-06-07 10:00:00,26.71,26.73,26.68,26.7,1100.0,24.0681,24.0861,24.0411,24.0591,1100.0
2016-06-07 10:30:00,26.72,26.79,26.72,26.76,1100.0,24.0771,24.1402,24.0771,24.1132,1100.0
2016-06-07 11:00:00,26.76,26.76,26.56,26.57,2000.0,24.1132,24.1132,23.933,23.942,2000.0
2016-06-07 11:30:00,26.59,26.6,26.56,26.6,500.0,23.96,23.969,23.933,23.969,500.0
2016-06-07 12:00:00,26.58,26.71,26.58,26.71,812.0,23.951,24.0681,23.951,24.0681,812.0
2016-06-07 12:30:00,26.72,26.72,26.68,26.69,300.0,24.0771,24.0771,24.0411,24.0501,300.0
2016-06-07 13:00:00,26.69,26.71,26.69,26.71,400.0,24.0501,24.0681,24.0501,24.0681,400.0
2016-06-07 13:30:00,26.69,26.69,26.64,26.67,1300.0,24.0501,24.0501,24.0051,24.0321,1300.0
2016-06-07 14:00:00,26.66,26.8,26.66,26.8,800.0,24.0231,24.1492,24.0231,24.1492,800.0
2016-06-07 14:30:00,26.79,26.79,26.71,26.71,1100.0,24.1402,24.1402,24.0681,24.0681,1100.0
2016-06-07 15:00:00,26.7,26.7,26.65,26.66,1000.0,24.0591,24.0591,24.0141,24.0231,1000.0
2016-06-07 15:30:00,26.67,26.68,26.54,26.54,7912.0,24.0321,24.0411,23.9149,23.9149,7912.0
2016-06-08 09:30:00,26.45,26.73,26.45,26.72,900.0,23.8338,24.0861,23.8338,24.0771,900.0
2016-06-08 10:00:00,26.68,26.68,26.51,26.55,1000.0,24.0411,24.0411,23.8879,23.924,1000.0
2016-06-08 10:30:00,26.42,26.47,26.38,26.38,1200.0,23.8068,23.8519,23.7708,23.7708,1200.0
2016-06-08 11:00:00,26.36,26.38,26.31,26.31,1200.0,23.7527,23.7708,23.7077,23.7077,1200.0
2016-06-08 11:30:00,26.34,26.38,26.32,26.34,1113.0,23.7347,23.7708,23.7167,23.7347,1113.0
2016-06-08 12:00:00,26.36,26.37,26.34,26.34,500.0,23.7527,23.7618,23.7347,23.7347,500.0
2016-06-08 12:30:00,26.32,26.32,26.29,26.29,500.0,23.7167,23.7167,23.6897,23.6897,500.0
2016-06-08 13:00:00,26.31,26.39,26.31,26.37,1400.0,23.7077,23.7798,23.7077,23.7618,1400.0
2016-06-08 13:30:00,26.38,26.41,26.28,26.28,1000.0,23.7708,23.7978,23.6807,23.6807,1000.0
2016-06-08 14:00:00,26.26,26.31,26.24,26.31,2100.0,23.6626,23.7077,23.6446,23.7077,2100.0
2016-06-08 14:30:00,26.3,26.37,26.3,26.37,3301.0,23.6987,23.7618,23.6987,23.7618,3301.0
2016-06-08 15:00:00,26.38,26.38,26.26,26.29,10045.0,23.7708,23.7708,23.6626,23.6897,10045.0
2016-06-08 15:30:00,26.29,26.4,26.22,26.26,13151.0,23.6897,23.7888,23.6266,23.6626,13151.0
2016-06-09 09:30:00,25.95,25.95,25.33,25.33,2000.0,23.3833,23.3833,22.8246,22.8246,2000.0
2016-06-09 10:00:00,25.27,25.49,25.18,25.39,3675.0,22.7706,22.9688,22.6895,22.8787,3675.0
2016-06-09 10:30:00,25.41,25.43,25.35,25.41,2400.0,22.8967,22.9147,22.8426,22.8967,2400.0
2016-06-09 11:00:00,25.41,25.41,25.36,25.36,2100.0,22.8967,22.8967,22.8517,22.8517,2100.0
2016-06-09 11:30:00,25.38,25.4,25.34,25.35,1800.0,22.8697,22.8877,22.8336,22.8426,1800.0
2016-06-09 12:00:00,25.35,25.49,25.35,25.49,1800.0,22.8426,22.9688,22.8426,22.9688,1800.0
2016-06-09 12:30:00,25.53,25.61,25.52,25.6,1800.0,23.0048,23.0769,22.9958,23.0679,1800.0
2016-06-09 13:00:00,25.64,25.73,25.57,25.73,1000.0,23.104,23.1851,23.0409,23.1851,1000.0
2016-06-09 13:30:00,25.73,25.76,25.57,25.66,2400.0,23.1851,23.2121,23.0409,23.122,2400.0
2016-06-09 14:00:00,25.67,25.74,25.63,25.74,1100.0,23.131,23.1941,23.0949,23.1941,1100.0
2016-06-09 14:30:00,25.73,25.82,25.73,25.78,2200.0,23.1851,23.2662,23.1851,23.2301,2200.0
2016-06-09 15:00:00,25.79,25.81,25.64,25.64,3100.0,23.2391,23.2571,23.104,23.104,3100.0
2016-06-09 15:30:00,25.62,25.8,25.62,25.74,9109.0,23.0859,23.2481,23.0859,23.1941,9109.0
2016-06-10 09:30:00,24.84,24.95,24.7,24.7,2800.0,22.3831,22.4822,22.2569,22.2569,2800.0
2016-06-10 10:00:00,24.71,24.8,24.48,24.74,3212.0,22.2659,22.347,22.0587,22.293,3212.0
2016-06-10 10:30:00,24.69,24.7,24.56,24.59,2400.0,22.2479,22.2569,22.1308,22.1578,2400.0
2016-06-10 11:00:00,24.59,24.89,24.59,24.89,2868.0,22.1578,22.4281,22.1578,22.4281,2868.0
2016-06-10 11:30:00,24.84,24.92,24.84,24.9,1900.0,22.3831,22.4552,22.3831,22.4372,1900.0
2016-06-10 12:00:00,24.9,24.9,24.75,24.76,1395.0,22.4372,22.4372,22.302,22.311,1395.0
2016-06-10 12:30:00,24.73,24.76,24.72,24.76,1400.0,22.284,22.311,22.275,22.311,1400.0
2016-06-10 13:00:00,24.74,24.74,24.7,24.7,700.0,22.293,22.293,22.2569,22.2569,700.0
2016-06-10 13:30:00,24.7,24.73,24.69,24.73,1104.0,22.2569,22.284,22.2479,22.284,1104.0
2016-06-10 14:00:00,24.69,24.69,24.55,24.58,1800.0,22.2479,22.2479,22.1218,22.1488,1800.0
2016-06-10 14:30:00,24.54,24.57,24.48,24.5,2950.0,22.1128,22.1398,22.0587,22.0767,2950.0
2016-06-10 15:00:00,24.47,24.56,24.39,24.56,12119.0,22.0497,22.1308,21.9776,22.1308,12119.0
2016-06-10 15:30:00,24.6,24.86,24.59,24.75,19305.0,22.1668,22.4011,22.1578,22.302,19305.0
2016-06-13 09:30:00,24.5,24.67,24.36,24.67,1200.0,22.0767,22.2299,21.9506,22.2299,1200.0
2016-06-13 10:00:00,24.65,24.9,24.65,24.88,1100.0,22.2119,22.4372,22.2119,22.4191,1100.0
2016-06-13 10:30:00,24.99,25.25,24.99,25.23,2088.0,22.5183,22.7525,22.5183,22.7345,2088.0
2016-06-13 11:00:00,25.24,25.24,24.91,24.91,2400.0,22.7435,22.7435,22.4462,22.4462,2400.0
2016-06-13 11:30:00,24.93,24.93,24.67,24.67,2800.0,22.4642,22.4642,22.2299,22.2299,2800.0
2016-06-13 12:00:00,24.66,24.87,24.66,24.73,1900.0,22.2209,22.4101,22.2209,22.284,1900.0
2016-06-13 12:30:00,24.72,24.72,24.67,24.67,1600.0,22.275,22.275,22.2299,22.2299,1600.0
2016-06-13 13:00:00,24.74,24.74,24.62,24.64,800.0,22.293,22.293,22.1848,22.2029,800.0
2016-06-13 13:30:00,24.61,24.61,24.47,24.47,900.0,22.1758,22.1758,22.0497,22.0497,900.0
2016-06-13 14:00:00,24.47,24.5,24.39,24.46,1300.0,22.0497,22.0767,21.9776,22.0407,1300.0
2016-06-13 14:30:00,24.45,24.61,24.45,24.56,2792.0,22.0317,22.1758,22.0317,22.1308,2792.0
2016-06-13 15:00:00,24.55,24.55,24.46,24.51,3600.0,22.1218,22.1218,22.0407,22.0857,3600.0
2016-06-13 15:30:00,24.49,24.53,24.37,24.39,7609.0,22.0677,22.1037,21.9596,21.9776,7609.0
2016-06-14 09:30:00,24.42,24.68,24.42,24.57,1300.0,22.0046,22.2389,22.0046,22.1398,1300.0
2016-06-14 10:00:00,24.61,24.61,24.14,24.14,1898.0,22.1758,22.1758,21.7523,21.7523,1898.0
2016-06-14 10:30:00,24.17,24.23,24.04,24.15,2780.0,21.7794,21.8334,21.6622,21.7613,2780.0
2016-06-14 11:00:00,24.11,24.13,24.04,24.04,2500.0,21.7253,21.7433,21.6622,21.6622,2500.0
2016-06-14 11:30:00,24.05,24.14,23.88,23.9,2100.0,21.6712,21.7523,21.518,21.5361,2100.0
2016-06-14 12:00:00,23.87,23.97,23.77,23.96,3227.0,21.509,21.5991,21.4189,21.5901,3227.0
2016-06-14 12:30:00,23.87,23.97,23.87,23.91,11482.0,21.509,21.5991,21.509,21.5451,11482.0
2016-06-14 13:00:00,23.94,23.95,23.78,23.85,2174.0,21.5721,21.5811,21.4279,21.491,2174.0
2016-06-14 13:30:00,23.85,23.86,23.7,23.72,1318.0,21.491,21.5,21.3558,21.3739,1318.0
2016-06-14 14:00:00,23.74,23.76,23.64,23.69,2400.0,21.3919,21.4099,21.3018,21.3468,2400.0
2016-06-14 14:30:00,23.7,23.7,23.47,23.51,3200.0,21.3558,21.3558,21.1486,21.1846,3200.0
2016-06-14 15:00:00,23.49,23.68,23.49,23.68,3720.0,21.1666,21.3378,21.1666,21.3378,3720.0
2016-06-14 15:30:00,23.68,23.69,23.56,23.62,6218.0,21.3378,21.3468,21.2297,21.2838,6218.0
2016-06-15 09:30:00,23.66,24.04,23.59,24.04,2579.0,21.3198,21.6622,21.2567,21.6622,2579.0
2016-06-15 10:00:00,24.15,24.44,24.07,24.42,3400.0,21.7613,22.0227,21.6892,22.0046,3400.0
2016-06-15 10:30:00,24.46,24.67,24.43,24.67,10519.0,22.0407,22.2299,22.0136,22.2299,10519.0
2016-06-15 11:00:00,24.69,24.77,24.63,24.63,1527.0,22.2479,22.32,22.1939,22.1939,1527.0
2016-06-15 11:30:00,24.51,24.61,24.49,24.61,1500.0,22.0857,22.1758,22.0677,22.1758,1500.0
2016-06-15 12:00:00,24.59,24.59,24.43,24.43,2000.0,22.1578,22.1578,22.0136,22.0136,2000.0
2016-06-15 12:30:00,24.43,24.47,24.39,24.39,1200.0,22.0136,22.0497,21.9776,21.9776,1200.0
2016-06-15 13:00:00,24.36,24.43,24.35,24.37,1800.0,21.9506,22.0136,21.9416,21.9596,1800.0
2016-06-15 13:30:00,24.43,24.53,24.43,24.5,2100.0,22.0136,22.1037,22.0136,22.0767,2100.0
2016-06-15 14:00:00,24.35,24.43,23.93,24.01,8000.0,21.9416,22.0136,21.5631,21.6352,8000.0
2016-06-15 14:30:00,23.92,24.21,23.92,24.2,5060.0,21.5541,21.8154,21.5541,21.8064,5060.0
2016-06-15 15:00:00,24.22,24.4,24.19,24.28,6500.0,21.8244,21.9866,21.7974,21.8785,6500.0
2016-06-15 15:30:00,24.22,24.33,24.09,24.09,16843.0,21.8244,21.9235,21.7073,21.7073,16843.0
2016-06-16 09:30:00,23.41,23.75,23.41,23.48,7962.0,21.0945,21.4009,21.0945,21.1576,7962.0
2016-06-16 10:00:00,23.44,23.55,23.18,23.33,8072.0,21.1216,21.2207,20.8873,21.0224,8072.0
2016-06-16 10:30:00,23.27,23.27,23.08,23.13,2924.0,20.9684,20.9684,20.7972,20.8422,2924.0
2016-06-16 11:00:00,23.14,23.53,23.14,23.53,2800.0,20.8512,21.2027,20.8512,21.2027,2800.0
2016-06-16 11:30:00,23.5,23.5,23.23,23.23,1800.0,21.1756,21.1756,20.9323,20.9323,1800.0
2016-06-16 12:00:00,23.23,23.32,23.19,23.32,1100.0,20.9323,21.0134,20.8963,21.0134,1100.0
2016-06-16 12:30:00,23.29,23.37,23.26,23.28,2850.0,20.9864,21.0585,20.9594,20.9774,2850.0
2016-06-16 13:00:00,23.29,23.42,23.29,23.39,3300.0,20.9864,21.1035,20.9864,21.0765,3300.0
2016-06-16 13:30:00,23.41,23.41,23.25,23.28,3523.0,21.0945,21.0945,20.9504,20.9774,3523.0
2016-06-16 14:00:00,23.28,23.57,23.28,23.55,3500.0,20.9774,21.2387,20.9774,21.2207,3500.0
2016-06-16 14:30:00,23.52,23.7,23.52,23.66,2600.0,21.1936,21.3558,21.1936,21.3198,2600.0
2016-06-16 15:00:00,23.68,23.68,23.53,23.65,3300.0,21.3378,21.3378,21.2027,21.3108,3300.0
2016-06-16 15:30:00,23.64,23.69,23.62,23.65,3652.0,21.3018,21.3468,21.2838,21.3108,3652.0
2016-06-17 09:30:00,23.77,24.47,23.77,24.42,3278.0,21.4189,22.0497,21.4189,22.0046,3278.0
2016-06-17 10:00:00,24.4,24.85,24.4,24.7,3500.0,21.9866,22.3921,21.9866,22.2569,3500.0
2016-06-17 10:30:00,24.66,25.07,24.62,25.0,3800.0,22.2209,22.5903,22.1848,22.5273,3800.0
2016-06-17 11:00:00,24.9,24.9,24.61,24.62,7991.0,22.4372,22.4372,22.1758,22.1848,7991.0
2016-06-17 11:30:00,24.64,24.64,24.54,24.64,3627.0,22.2029,22.2029,22.1128,22.2029,3627.0
2016-06-17 12:00:00,24.63,24.7,24.48,24.48,3827.0,22.1939,22.2569,22.0587,22.0587,3827.0
2016-06-17 12:30:00,24.52,24.52,24.3,24.33,4254.0,22.0947,22.0947,21.8965,21.9235,4254.0
2016-06-17 13:00:00,24.29,24.37,24.27,24.32,2631.0,21.8875,21.9596,21.8695,21.9145,2631.0
2016-06-17 13:30:00,24.32,24.43,24.3,24.35,7281.0,21.9145,22.0136,21.8965,21.9416,7281.0
2016-06-17 14:00:00,24.35,24.47,24.34,24.46,3227.0,21.9416,22.0497,21.9325,22.0407,3227.0
2016-06-17 14:30:00,24.49,24.54,24.46,24.46,2962.0,22.0677,22.1128,22.0407,22.0407,2962.0
2016-06-17 15:00:00,24.44,24.44,24.2,24.28,8700.0,22.0227,22.0227,21.8064,21.8785,8700.0
2016-06-17 15:30:00,24.28,24.31,24.17,24.26,25334.0,21.8785,21.9055,21.7794,21.8605,25334.0
2016-06-20 09:30:00,24.79,25.08,24.65,25.03,4600.0,22.338,22.5993,22.2119,22.5543,4600.0
2016-06-20 10:00:00,25.15,25.54,25.12,25.44,9500.0,22.6624,23.0139,22.6354,22.9237,9500.0
2016-06-20 10:30:00,25.54,25.54,25.26,25.37,4815.0,23.0139,23.0139,22.7615,22.8607,4815.0
2016-06-20 11:00:00,25.25,25.27,25.19,25.21,14500.0,22.7525,22.7706,22.6985,22.7165,14500.0
2016-06-20 11:30:00,25.21,25.25,25.17,25.23,6513.0,22.7165,22.7525,22.6804,22.7345,6513.0
2016-06-20 12:00:00,25.29,25.5,25.29,25.37,1600.0,22.7886,22.9778,22.7886,22.8607,1600.0
2016-06-20 12:30:00,25.4,25.41,25.29,25.29,2500.0,22.8877,22.8967,22.7886,22.7886,2500.0
2016-06-20 13:00:00,25.26,25.26,25.19,25.19,1842.0,22.7615,22.7615,22.6985,22.6985,1842.0
2016-06-20 13:30:00,25.1,25.16,25.1,25.12,1400.0,22.6174,22.6714,22.6174,22.6354,1400.0
2016-06-20 14:00:00,25.15,25.15,24.96,25.01,2000.0,22.6624,22.6624,22.4912,22.5363,2000.0
2016-06-20 14:30:00,25.01,25.03,24.89,25.03,2892.0,22.5363,22.5543,22.4281,22.5543,2892.0
2016-06-20 15:00:00,24.98,24.98,24.79,24.79,2400.0,22.5092,22.5092,22.338,22.338,2400.0
2016-06-20 15:30:00,24.77,24.8,24.67,24.72,9676.0,22.32,22.347,22.2299,22.275,9676.0
2016-06-21 09:30:00,24.95,24.95,24.6,24.62,13265.0,22.4822,22.4822,22.1668,22.1848,13265.0
2016-06-21 10:00:00,24.67,24.67,24.43,24.54,6109.0,22.2299,22.2299,22.0136,22.1128,6109.0
2016-06-21 10:30:00,24.56,24.67,24.48,24.64,2200.0,22.1308,22.2299,22.0587,22.2029,2200.0
2016-06-21 11:00:00,24.62,24.78,24.62,24.73,2400.0,22.1848,22.329,22.1848,22.284,2400.0
2016-06-21 11:30:00,24.67,24.67,24.52,24.52,1750.0,22.2299,22.2299,22.0947,22.0947,1750.0
2016-06-21 12:00:00,24.52,24.61,24.52,24.61,500.0,22.0947,22.1758,22.0947,22.1758,500.0
2016-06-21 12:30:00,24.65,24.65,24.59,24.6,700.0,22.2119,22.2119,22.1578,22.1668,700.0
2016-06-21 13:00:00,24.59,24.61,24.55,24.55,1100.0,22.1578,22.1758,22.1218,22.1218,1100.0
2016-06-21 13:30:00,24.56,24.56,24.45,24.47,900.0,22.1308,22.1308,22.0317,22.0497,900.0
2016-06-21 14:00:00,24.47,24.57,24.47,24.56,1400.0,22.0497,22.1398,22.0497,22.1308,1400.0
2016-06-21 14:30:00,24.56,24.68,24.55,24.64,2275.0,22.1308,22.2389,22.1218,22.2029,2275.0
2016-06-21 15:00:00,24.61,24.61,24.5,24.55,2692.0,22.1758,22.1758,22.0767,22.1218,2692.0
2016-06-21 15:30:00,24.58,24.64,24.55,24.62,5900.0,22.1488,22.2029,22.1218,22.1848,5900.0
2016-06-22 09:30:00,24.88,25.22,24.88,25.15,2700.0,22.4191,22.7255,22.4191,22.6624,2700.0
2016-06-22 10:00:00,25.16,25.33,25.11,25.28,3200.0,22.6714,22.8246,22.6264,22.7796,3200.0
2016-06-22 10:30:00,25.19,25.29,25.11,25.18,1700.0,22.6985,22.7886,22.6264,22.6895,1700.0
2016-06-22 11:00:00,25.14,25.17,25.12,25.17,1000.0,22.6534,22.6804,22.6354,22.6804,1000.0
2016-06-22 11:30:00,25.08,25.12,25.05,25.1,1600.0,22.5993,22.6354,22.5723,22.6174,1600.0
2016-06-22 12:00:00,25.08,25.1,24.95,24.95,900.0,22.5993,22.6174,22.4822,22.4822,900.0
2016-06-22 12:30:00,25.02,25.02,24.88,24.97,900.0,22.5453,22.5453,22.4191,22.5002,900.0
2016-06-22 13:00:00,25.01,25.02,24.97,24.98,2000.0,22.5363,22.5453,22.5002,22.5092,2000.0
2016-06-22 13:30:00,24.99,25.08,24.99,25.05,1800.0,22.5183,22.5993,22.5183,22.5723,1800.0
2016-06-22 14:00:00,25.03,25.07,25.0,25.0,1279.0,22.5543,22.5903,22.5273,22.5273,1279.0
2016-06-22 14:30:00,25.02,25.02,24.96,25.01,1700.0,22.5453,22.5453,22.4912,22.5363,1700.0
2016-06-22 15:00:00,25.0,25.05,24.9,24.91,2093.0,22.5273,22.5723,22.4372,22.4462,2093.0
2016-06-22 15:30:00,24.92,25.03,24.92,25.03,7774.0,22.4552,22.5543,22.4552,22.5543,7774.0
2016-06-23 09:30:00,25.66,25.79,25.58,25.67,1600.0,23.122,23.2391,23.0499,23.131,1600.0
2016-06-23 10:00:00,25.7,25.82,25.63,25.72,4370.0,23.158,23.2662,23.0949,23.176,4370.0
2016-06-23 10:30:00,25.69,25.69,25.58,25.65,2300.0,23.149,23.149,23.0499,23.113,2300.0
2016-06-23 11:00:00,25.66,25.89,25.66,25.89,3221.0,23.122,23.3292,23.122,23.3292,3221.0
2016-06-23 11:30:00,25.89,25.9,25.79,25.87,1700.0,23.3292,23.3382,23.2391,23.3112,1700.0
2016-06-23 12:00:00,25.86,25.92,25.86,25.89,1800.0,23.3022,23.3563,23.3022,23.3292,1800.0
2016-06-23 12:30:00,25.85,25.85,25.72,25.81,1300.0,23.2932,23.2932,23.176,23.2571,1300.0
2016-06-23 13:00:00,25.8,25.93,25.78,25.86,6300.0,23.2481,23.3653,23.2301,23.3022,6300.0
2016-06-23 13:30:00,25.85,25.85,25.73,25.78,1500.0,23.2932,23.2932,23.1851,23.2301,1500.0
2016-06-23 14:00:00,25.81,25.84,25.74,25.74,1600.0,23.2571,23.2842,23.1941,23.1941,1600.0
2016-06-23 14:30:00,25.78,25.85,25.77,25.83,1568.0,23.2301,23.2932,23.2211,23.2752,1568.0
2016-06-23 15:00:00,25.8,25.8,25.68,25.71,5041.0,23.2481,23.2481,23.14,23.167,5041.0
2016-06-23 15:30:00,25.72,25.82,25.71,25.79,4526.0,23.176,23.2662,23.167,23.2391,4526.0
2016-06-24 09:30:00,23.5,23.76,23.49,23.58,3500.0,21.1756,21.4099,21.1666,21.2477,3500.0
2016-06-24 10:00:00,23.54,23.77,23.54,23.56,1900.0,21.2117,21.4189,21.2117,21.2297,1900.0
2016-06-24 10:30:00,23.57,23.58,23.35,23.35,5259.0,21.2387,21.2477,21.0405,21.0405,5259.0
2016-06-24 11:00:00,23.32,23.42,23.13,23.16,4591.0,21.0134,21.1035,20.8422,20.8693,4591.0
2016-06-24 11:30:00,23.22,23.28,23.07,23.1,3704.0,20.9233,20.9774,20.7882,20.8152,3704.0
2016-06-24 12:00:00,23.1,23.1,22.9,23.03,3000.0,20.8152,20.8152,20.635,20.7521,3000.0
2016-06-24 12:30:00,23.07,23.07,22.84,22.88,1600.0,20.7882,20.7882,20.5809,20.617,1600.0
2016-06-24 13:00:00,22.9,22.9,22.68,22.68,3200.0,20.635,20.635,20.4367,20.4367,3200.0
2016-06-24 13:30:00,22.76,22.8,22.57,22.64,2842.0,20.5088,20.5449,20.3376,20.4007,2842.0
2016-06-24 14:00:00,22.68,22.79,22.68,22.75,4896.0,20.4367,20.5359,20.4367,20.4998,4896.0
2016-06-24 14:30:00,22.76,22.76,22.7,22.76,3682.0,20.5088,20.5088,20.4548,20.5088,3682.0
2016-06-24 15:00:00,22.78,22.78,22.71,22.72,3187.0,20.5268,20.5268,20.4638,20.4728,3187.0
2016-06-24 15:30:00,22.71,22.95,22.67,22.95,17965.0,20.4638,20.68,20.4277,20.68,17965.0
2016-06-27 09:30:00,22.26,22.26,21.5,21.5,5200.0,20.0583,20.0583,19.3734,19.3734,5200.0
2016-06-27 10:00:00,21.39,21.42,21.11,21.39,9676.0,19.2743,19.3014,19.022,19.2743,9676.0
2016-06-27 10:30:00,21.41,21.53,21.35,21.39,5629.0,19.2923,19.4005,19.2383,19.2743,5629.0
2016-06-27 11:00:00,21.38,21.42,21.35,21.37,4864.0,19.2653,19.3014,19.2383,19.2563,4864.0
2016-06-27 11:30:00,21.47,21.55,21.43,21.45,4867.0,19.3464,19.4185,19.3104,19.3284,4867.0
2016-06-27 12:00:00,21.42,21.56,21.35,21.55,4600.0,19.3014,19.4275,19.2383,19.4185,4600.0
2016-06-27 12:30:00,21.57,21.65,21.53,21.61,2000.0,19.4365,19.5086,19.4005,19.4726,2000.0
2016-06-27 13:00:00,21.59,21.59,21.55,21.55,3000.0,19.4545,19.4545,19.4185,19.4185,3000.0
2016-06-27 13:30:00,21.55,21.55,21.46,21.52,6157.0,19.4185,19.4185,19.3374,19.3915,6157.0
2016-06-27 14:00:00,21.51,21.53,21.41,21.43,6079.0,19.3825,19.4005,19.2923,19.3104,6079.0
2016-06-27 14:30:00,21.43,21.43,21.26,21.29,4062.0,19.3104,19.3104,19.1572,19.1842,4062.0
2016-06-27 15:00:00,21.27,21.27,21.09,21.14,5796.0,19.1662,19.1662,19.004,19.0491,5796.0
2016-06-27 15:30:00,21.1,21.28,21.1,21.15,14106.0,19.013,19.1752,19.013,19.0581,14106.0
2016-06-28 09:30:00,21.56,21.58,21.06,21.35,7935.0,19.4275,19.4455,18.977,19.2383,7935.0
2016-06-28 10:00:00,21.26,21.59,21.11,21.48,18926.0,19.1572,19.4545,19.022,19.3554,18926.0
2016-06-28 10:30:00,21.49,21.65,21.24,21.32,8988.0,19.3644,19.5086,19.1392,19.2112,8988.0
2016-06-28 11:00:00,21.34,21.42,21.17,21.19,4000.0,19.2293,19.3014,19.0761,19.0941,4000.0
2016-06-28 11:30:00,21.27,21.43,21.23,21.42,2500.0,19.1662,19.3104,19.1302,19.3014,2500.0
2016-06-28 12:00:00,21.37,21.44,21.28,21.32,2300.0,19.2563,19.3194,19.1752,19.2112,2300.0
2016-06-28 12:30:00,21.32,21.37,21.3,21.3,1700.0,19.2112,19.2563,19.1932,19.1932,1700.0
2016-06-28 13:00:00,21.31,21.35,21.25,21.28,1400.0,19.2022,19.2383,19.1482,19.1752,1400.0
2016-06-28 13:30:00,21.31,21.54,21.31,21.5,1400.0,19.2022,19.4095,19.2022,19.3734,1400.0
2016-06-28 14:00:00,21.5,21.55,21.4,21.54,2500.0,19.3734,19.4185,19.2833,19.4095,2500.0
2016-06-28 14:30:00,21.53,21.78,21.53,21.75,2900.0,19.4005,19.6258,19.4005,19.5987,2900.0
2016-06-28 15:00:00,21.7,21.74,21.58,21.58,6576.0,19.5537,19.5897,19.4455,19.4455,6576.0
2016-06-28 15:30:00,21.58,21.6,21.46,21.49,9804.0,19.4455,19.4636,19.3374,19.3644,9804.0
2016-06-29 09:30:00,21.48,21.73,21.37,21.49,2100.0,19.3554,19.5807,19.2563,19.3644,2100.0
2016-06-29 10:00:00,21.36,21.51,21.36,21.51,1300.0,19.2473,19.3825,19.2473,19.3825,1300.0
2016-06-29 10:30:00,21.45,21.77,21.43,21.74,4400.0,19.3284,19.6167,19.3104,19.5897,4400.0
2016-06-29 11:00:00,21.74,21.83,21.7,21.8,9100.0,19.5897,19.6708,19.5537,19.6438,9100.0
2016-06-29 11:30:00,21.8,21.91,21.76,21.82,7300.0,19.6438,19.7429,19.6077,19.6618,7300.0
2016-06-29 12:00:00,21.81,22.04,21.77,22.04,5700.0,19.6528,19.86,19.6167,19.86,5700.0
2016-06-29 12:30:00,22.05,22.05,21.94,21.98,3090.0,19.869,19.869,19.7699,19.806,3090.0
2016-06-29 13:00:00,21.99,22.06,21.95,21.99,2716.0,19.815,19.8781,19.7789,19.815,2716.0
2016-06-29 13:30:00,21.98,22.15,21.96,22.15,2600.0,19.806,19.9592,19.7879,19.9592,2600.0
2016-06-29 14:00:00,22.15,22.36,22.15,22.31,4865.0,19.9592,20.1484,19.9592,20.1033,4865.0
2016-06-29 14:30:00,22.35,22.44,22.33,22.4,5504.0,20.1394,20.2205,20.1214,20.1844,5504.0
2016-06-29 15:00:00,22.44,22.45,22.27,22.31,7120.0,20.2205,20.2295,20.0673,20.1033,7120.0
2016-06-29 15:30:00,22.31,22.31,22.16,22.19,16057.0,20.1033,20.1033,19.9682,19.9952,16057.0
2016-06-30 09:30:00,22.22,22.22,21.76,21.77,4802.0,20.0222,20.0222,19.6077,19.6167,4802.0
2016-06-30 10:00:00,21.77,21.86,21.42,21.47,6286.0,19.6167,19.6978,19.3014,19.3464,6286.0
2016-06-30 10:30:00,21.51,21.76,21.47,21.76,7877.0,19.3825,19.6077,19.3464,19.6077,7877.0
2016-06-30 11:00:00,21.78,21.94,21.68,21.83,6095.0,19.6258,19.7699,19.5356,19.6708,6095.0
2016-06-30 11:30:00,21.95,21.95,21.85,21.87,3400.0,19.7789,19.7789,19.6888,19.7068,3400.0
2016-06-30 12:00:00,21.87,22.0,21.83,21.97,4101.0,19.7068,19.824,19.6708,19.797,4101.0
2016-06-30 12:30:00,21.97,22.21,21.95,22.15,6500.0,19.797,20.0132,19.7789,19.9592,6500.0
2016-06-30 13:00:00,22.16,22.16,22.06,22.16,2500.0,19.9682,19.9682,19.8781,19.9682,2500.0
2016-06-30 13:30:00,22.18,22.29,22.16,22.25,3100.0,19.9862,20.0853,19.9682,20.0493,3100.0
2016-06-30 14:00:00,22.25,22.33,22.24,22.28,5200.0,20.0493,20.1214,20.0403,20.0763,5200.0
2016-06-30 14:30:00,22.29,22.33,22.28,22.33,4694.0,20.0853,20.1214,20.0763,20.1214,4694.0
2016-06-30 15:00:00,22.33,22.4,22.3,22.39,6188.0,20.1214,20.1844,20.0943,20.1754,6188.0
2016-06-30 15:30:00,22.39,22.52,22.35,22.52,21056.0,20.1754,20.2926,20.1394,20.2926,21056.0
2016-07-01 09:30:00,22.41,22.54,22.28,22.35,3000.0,20.1934,20.3106,20.0763,20.1394,3000.0
2016-07-01 10:00:00,22.41,22.69,22.36,22.64,3400.0,20.1934,20.4457,20.1484,20.4007,3400.0
2016-07-01 10:30:00,22.55,22.7,22.49,22.67,6128.0,20.3196,20.4548,20.2655,20.4277,6128.0
2016-07-01 11:00:00,22.69,22.81,22.33,22.33,1900.0,20.4457,20.5539,20.1214,20.1214,1900.0
2016-07-01 11:30:00,22.29,22.31,22.19,22.19,2000.0,20.0853,20.1033,19.9952,19.9952,2000.0
2016-07-01 12:00:00,22.18,22.2,22.04,22.06,2400.0,19.9862,20.0042,19.86,19.8781,2400.0
2016-07-01 12:30:00,22.05,22.1,21.99,22.1,2600.0,19.869,19.9141,19.815,19.9141,2600.0
2016-07-01 13:00:00,22.04,22.08,21.92,21.95,3600.0,19.86,19.8961,19.7519,19.7789,3600.0
2016-07-01 13:30:00,21.94,22.07,21.94,22.04,4900.0,19.7699,19.8871,19.7699,19.86,4900.0
2016-07-01 14:00:00,22.05,22.16,22.05,22.08,2998.0,19.869,19.9682,19.869,19.8961,2998.0
2016-07-01 14:30:00,22.08,22.12,22.0,22.11,5100.0,19.8961,19.9321,19.824,19.9231,5100.0
2016-07-01 15:00:00,22.11,22.22,22.11,22.16,6185.0,19.9231,20.0222,19.9231,19.9682,6185.0
2016-07-01 15:30:00,22.16,22.25,22.11,22.23,14813.0,19.9682,20.0493,19.9231,20.0312,14813.0
2016-07-05 09:30:00,21.84,21.84,21.17,21.25,7470.0,19.6798,19.6798,19.0761,19.1482,7470.0
2016-07-05 10:00:00,21.25,21.36,21.17,21.36,10840.0,19.1482,19.2473,19.0761,19.2473,10840.0
2016-07-05 10:30:00,21.35,21.56,21.35,21.48,13451.0,19.2383,19.4275,19.2383,19.3554,13451.0
2016-07-05 11:00:00,21.48,21.61,21.46,21.51,8584.0,19.3554,19.4726,19.3374,19.3825,8584.0
2016-07-05 11:30:00,21.5,21.5,21.34,21.41,7336.0,19.3734,19.3734,19.2293,19.2923,7336.0
2016-07-05 12:00:00,21.4,21.51,21.4,21.45,4100.0,19.2833,19.3825,19.2833,19.3284,4100.0
2016-07-05 12:30:00,21.43,21.43,21.33,21.42,3600.0,19.3104,19.3104,19.2203,19.3014,3600.0
2016-07-05 13:00:00,21.42,21.43,21.3,21.3,5267.0,19.3014,19.3104,19.1932,19.1932,5267.0
2016-07-05 13:30:00,21.27,21.28,21.17,21.25,4976.0,19.1662,19.1752,19.0761,19.1482,4976.0
2016-07-05 14:00:00,21.26,21.34,21.2,21.31,5500.0,19.1572,19.2293,19.1031,19.2022,5500.0
2016-07-05 14:30:00,21.29,21.36,21.28,21.36,5894.0,19.1842,19.2473,19.1752,19.2473,5894.0
2016-07-05 15:00:00,21.36,21.38,21.33,21.34,4799.0,19.2473,19.2653,19.2203,19.2293,4799.0
2016-07-05 15:30:00,21.34,21.45,21.34,21.35,14020.0,19.2293,19.3284,19.2293,19.2383,14020.0
2016-07-06 09:30:00,21.07,21.07,20.52,20.69,6112.0,18.986,18.986,18.4904,18.6436,6112.0
2016-07-06 10:00:00,20.71,20.88,20.68,20.82,7100.0,18.6616,18.8148,18.6346,18.7607,7100.0
2016-07-06 10:30:00,20.74,21.15,20.74,21.15,4541.0,18.6886,19.0581,18.6886,19.0581,4541.0
2016-07-06 11:00:00,21.21,21.41,21.19,21.19,7113.0,19.1121,19.2923,19.0941,19.0941,7113.0
2016-07-06 11:30:00,21.18,21.26,21.12,21.26,2400.0,19.0851,19.1572,19.031,19.1572,2400.0
2016-07-06 12:00:00,21.2,21.41,21.2,21.41,2300.0,19.1031,19.2923,19.1031,19.2923,2300.0
2016-07-06 12:30:00,21.44,21.53,21.37,21.5,5000.0,19.3194,19.4005,19.2563,19.3734,5000.0
2016-07-06 13:00:00,21.57,21.67,21.57,21.66,5844.0,19.4365,19.5266,19.4365,19.5176,5844.0
2016-07-06 13:30:00,21.67,21.67,21.5,21.56,4100.0,19.5266,19.5266,19.3734,19.4275,4100.0
2016-07-06 14:00:00,21.55,21.58,21.35,21.43,6241.0,19.4185,19.4455,19.2383,19.3104,6241.0
2016-07-06 14:30:00,21.45,21.54,21.37,21.54,5300.0,19.3284,19.4095,19.2563,19.4095,5300.0
2016-07-06 15:00:00,21.55,21.55,21.41,21.43,5600.0,19.4185,19.4185,19.2923,19.3104,5600.0
2016-07-06 15:30:00,21.44,21.54,21.36,21.52,33929.0,19.3194,19.4095,19.2473,19.3915,33929.0
2016-07-07 09:30:00,21.87,22.58,21.87,22.54,9600.0,19.7068,20.3466,19.7068,20.3106,9600.0
2016-07-07 10:00:00,22.47,22.74,22.4,22.65,16295.0,20.2475,20.4908,20.1844,20.4097,16295.0
2016-07-07 10:30:00,22.66,22.8,22.31,22.41,13489.0,20.4187,20.5449,20.1033,20.1934,13489.0
2016-07-07 11:00:00,22.36,22.5,22.11,22.15,20859.0,20.1484,20.2745,19.9231,19.9592,20859.0
2016-07-07 11:30:00,22.16,22.16,21.87,21.97,17005.0,19.9682,19.9682,19.7068,19.797,17005.0
2016-07-07 12:00:00,22.04,22.32,22.04,22.31,7200.0,19.86,20.1123,19.86,20.1033,7200.0
2016-07-07 12:30:00,22.36,22.4,22.08,22.17,7000.0,20.1484,20.1844,19.8961,19.9772,7000.0
2016-07-07 13:00:00,22.17,22.33,22.09,22.33,4600.0,19.9772,20.1214,19.9051,20.1214,4600.0
2016-07-07 13:30:00,22.32,22.32,22.1,22.26,3600.0,20.1123,20.1123,19.9141,20.0583,3600.0
2016-07-07 14:00:00,22.25,22.38,22.15,22.15,13817.0,20.0493,20.1664,19.9592,19.9592,13817.0
2016-07-07 14:30:00,22.16,22.3,22.09,22.26,9270.0,19.9682,20.0943,19.9051,20.0583,9270.0
2016-07-07 15:00:00,22.3,22.54,22.26,22.46,18799.0,20.0943,20.3106,20.0583,20.2385,18799.0
2016-07-07 15:30:00,22.45,22.5,22.35,22.42,22339.0,20.2295,20.2745,20.1394,20.2024,22339.0
2016-07-08 09:30:00,22.77,23.22,22.77,23.15,4600.0,20.5178,20.9233,20.5178,20.8602,4600.0
2016-07-08 10:00:00,23.18,23.18,22.67,22.94,4700.0,20.8873,20.8873,20.4277,20.671,4700.0
2016-07-08 10:30:00,23.0,23.0,22.79,22.94,3100.0,20.7251,20.7251,20.5359,20.671,3100.0
2016-07-08 11:00:00,22.95,23.03,22.83,23.03,2200.0,20.68,20.7521,20.5719,20.7521,2200.0
2016-07-08 11:30:00,23.03,23.03,22.87,22.87,2600.0,20.7521,20.7521,20.6079,20.6079,2600.0
2016-07-08 12:00:00,22.92,22.98,22.9,22.92,4300.0,20.653,20.7071,20.635,20.653,4300.0
2016-07-08 12:30:00,22.95,22.95,22.81,22.89,5400.0,20.68,20.68,20.5539,20.626,5400.0
2016-07-08 13:00:00,22.93,22.93,22.68,22.69,3615.0,20.662,20.662,20.4367,20.4457,3615.0
2016-07-08 13:30:00,22.72,22.78,22.69,22.69,5180.0,20.4728,20.5268,20.4457,20.4457,5180.0
2016-07-08 14:00:00,22.68,22.76,22.67,22.69,4978.0,20.4367,20.5088,20.4277,20.4457,4978.0
2016-07-08 14:30:00,22.67,22.75,22.64,22.72,7000.0,20.4277,20.4998,20.4007,20.4728,7000.0
2016-07-08 15:00:00,22.73,22.73,22.58,22.66,8600.0,20.4818,20.4818,20.3466,20.4187,8600.0
2016-07-08 15:30:00,22.67,22.72,22.65,22.7,18457.0,20.4277,20.4728,20.4097,20.4548,18457.0
2016-07-11 09:30:00,23.08,23.18,22.97,23.02,1100.0,20.7972,20.8873,20.698,20.7431,1100.0
2016-07-11 10:00:00,23.03,23.06,22.9,22.9,1500.0,20.7521,20.7791,20.635,20.635,1500.0
2016-07-11 10:30:00,22.93,23.03,22.93,23.03,3000.0,20.662,20.7521,20.662,20.7521,3000.0
2016-07-11 11:00:00,23.02,23.04,22.91,22.96,3600.0,20.7431,20.7611,20.644,20.689,3600.0
2016-07-11 11:30:00,22.96,23.28,22.96,23.26,5900.0,20.689,20.9774,20.689,20.9594,5900.0
2016-07-11 12:00:00,23.27,23.36,23.25,23.25,5900.0,20.9684,21.0495,20.9504,20.9504,5900.0
2016-07-11 12:30:00,23.26,23.35,23.26,23.35,2500.0,20.9594,21.0405,20.9594,21.0405,2500.0
2016-07-11 13:00:00,23.33,23.36,23.33,23.35,2900.0,21.0224,21.0495,21.0224,21.0405,2900.0
2016-07-11 13:30:00,23.35,23.35,23.25,23.28,5117.0,21.0405,21.0405,20.9504,20.9774,5117.0
2016-07-11 14:00:00,23.29,23.34,23.22,23.34,6617.0,20.9864,21.0315,20.9233,21.0315,6617.0
2016-07-11 14:30:00,23.31,23.37,23.31,23.32,1527.0,21.0044,21.0585,21.0044,21.0134,1527.0
2016-07-11 15:00:00,23.32,23.35,23.09,23.09,6501.0,21.0134,21.0405,20.8062,20.8062,6501.0
2016-07-11 15:30:00,23.06,23.19,23.05,23.07,10844.0,20.7791,20.8963,20.7701,20.7882,10844.0
2016-07-12 09:30:00,23.75,23.93,23.65,23.93,2952.0,21.4009,21.5631,21.3108,21.5631,2952.0
2016-07-12 10:00:00,23.88,23.92,23.54,23.56,2736.0,21.518,21.5541,21.2117,21.2297,2736.0
2016-07-12 10:30:00,23.6,23.74,23.6,23.71,1400.0,21.2657,21.3919,21.2657,21.3649,1400.0
2016-07-12 11:00:00,23.73,23.84,23.73,23.79,1800.0,21.3829,21.482,21.3829,21.4369,1800.0
2016-07-12 11:30:00,23.79,23.83,23.79,23.82,900.0,21.4369,21.473,21.4369,21.464,900.0
2016-07-12 12:00:00,23.82,23.88,23.82,23.86,1400.0,21.464,21.518,21.464,21.5,1400.0
2016-07-12 12:30:00,23.89,23.96,23.86,23.96,1900.0,21.5271,21.5901,21.5,21.5901,1900.0
2016-07-12 13:00:00,23.97,24.13,23.97,24.13,2400.0,21.5991,21.7433,21.5991,21.7433,2400.0
2016-07-12 13:30:00,24.12,24.16,24.11,24.13,1300.0,21.7343,21.7703,21.7253,21.7433,1300.0
2016-07-12 14:00:00,24.14,24.18,24.13,24.18,1600.0,21.7523,21.7884,21.7433,21.7884,1600.0
2016-07-12 14:30:00,24.19,24.2,24.12,24.12,1900.0,21.7974,21.8064,21.7343,21.7343,1900.0
2016-07-12 15:00:00,24.14,24.22,24.13,24.21,2378.0,21.7523,21.8244,21.7433,21.8154,2378.0
2016-07-12 15:30:00,24.19,24.19,24.01,24.06,5560.0,21.7974,21.7974,21.6352,21.6802,5560.0
2016-07-13 09:30:00,23.95,23.95,23.43,23.45,1100.0,21.5811,21.5811,21.1125,21.1306,1100.0
2016-07-13 10:00:00,23.5,23.87,23.5,23.73,1200.0,21.1756,21.509,21.1756,21.3829,1200.0
2016-07-13 10:30:00,23.72,23.79,23.66,23.71,1164.0,21.3739,21.4369,21.3198,21.3649,1164.0
2016-07-13 11:00:00,23.65,23.65,23.58,23.6,1500.0,21.3108,21.3108,21.2477,21.2657,1500.0
2016-07-13 11:30:00,23.61,23.76,23.61,23.76,1347.0,21.2747,21.4099,21.2747,21.4099,1347.0
2016-07-13 12:00:00,23.78,23.8,23.66,23.66,600.0,21.4279,21.446,21.3198,21.3198,600.0
2016-07-13 12:30:00,23.66,23.76,23.66,23.76,700.0,21.3198,21.4099,21.3198,21.4099,700.0
2016-07-13 13:00:00,23.81,23.91,23.81,23.84,1000.0,21.455,21.5451,21.455,21.482,1000.0
2016-07-13 13:30:00,23.97,23.97,23.9,23.9,600.0,21.5991,21.5991,21.5361,21.5361,600.0
2016-07-13 14:00:00,23.88,23.97,23.84,23.96,1800.0,21.518,21.5991,21.482,21.5901,1800.0
2016-07-13 14:30:00,23.98,23.98,23.94,23.96,600.0,21.6081,21.6081,21.5721,21.5901,600.0
2016-07-13 15:00:00,23.94,24.02,23.94,23.99,2200.0,21.5721,21.6442,21.5721,21.6172,2200.0
2016-07-13 15:30:00,23.99,24.1,23.9,24.07,8900.0,21.6172,21.7163,21.5361,21.6892,8900.0
2016-07-14 09:30:00,24.9,25.05,24.68,24.86,1900.0,22.4372,22.5723,22.2389,22.4011,1900.0
2016-07-14 10:00:00,24.95,25.04,24.85,24.88,5166.0,22.4822,22.5633,22.3921,22.4191,5166.0
2016-07-14 10:30:00,24.91,24.91,24.71,24.72,2600.0,22.4462,22.4462,22.2659,22.275,2600.0
2016-07-14 11:00:00,24.71,24.83,24.59,24.59,3084.0,22.2659,22.3741,22.1578,22.1578,3084.0
2016-07-14 11:30:00,24.59,24.64,24.55,24.56,5512.0,22.1578,22.2029,22.1218,22.1308,5512.0
2016-07-14 12:00:00,24.63,24.65,24.42,24.42,2300.0,22.1939,22.2119,22.0046,22.0046,2300.0
2016-07-14 12:30:00,24.44,24.44,23.93,23.94,11182.0,22.0227,22.0227,21.5631,21.5721,11182.0
2016-07-14 13:00:00,24.05,24.19,23.45,23.45,13190.0,21.6712,21.7974,21.1306,21.1306,13190.0
2016-07-14 13:30:00,23.46,23.66,23.19,23.48,18074.0,21.1396,21.3198,20.8963,21.1576,18074.0
2016-07-14 14:00:00,23.51,23.83,23.51,23.8,8300.0,21.1846,21.473,21.1846,21.446,8300.0
2016-07-14 14:30:00,23.8,23.92,23.73,23.9,4888.0,21.446,21.5541,21.3829,21.5361,4888.0
2016-07-14 15:00:00,23.97,24.1,23.91,23.97,8508.0,21.5991,21.7163,21.5451,21.5991,8508.0
2016-07-14 15:30:00,23.98,24.05,23.87,23.89,18633.0,21.6081,21.6712,21.509,21.5271,18633.0
2016-07-15 09:30:00,24.04,24.04,23.5,23.88,3800.0,21.6622,21.6622,21.1756,21.518,3800.0
2016-07-15 10:00:00,23.88,23.94,23.65,23.83,4987.0,21.518,21.5721,21.3108,21.473,4987.0
2016-07-15 10:30:00,23.82,23.88,23.74,23.8,3226.0,21.464,21.518,21.3919,21.446,3226.0
2016-07-15 11:00:00,23.8,23.8,23.6,23.68,3300.0,21.446,21.446,21.2657,21.3378,3300.0
2016-07-15 11:30:00,23.71,23.76,23.67,23.75,2300.0,21.3649,21.4099,21.3288,21.4009,2300.0
2016-07-15 12:00:00,23.72,23.73,23.65,23.65,1300.0,21.3739,21.3829,21.3108,21.3108,1300.0
2016-07-15 12:30:00,23.6,23.6,23.49,23.51,3000.0,21.2657,21.2657,21.1666,21.1846,3000.0
2016-07-15 13:00:00,23.54,23.64,23.54,23.6,2312.0,21.2117,21.3018,21.2117,21.2657,2312.0
2016-07-15 13:30:00,23.62,23.72,23.62,23.68,1900.0,21.2838,21.3739,21.2838,21.3378,1900.0
2016-07-15 14:00:00,23.69,23.69,23.54,23.54,3038.0,21.3468,21.3468,21.2117,21.2117,3038.0
2016-07-15 14:30:00,23.54,23.6,23.51,23.55,4200.0,21.2117,21.2657,21.1846,21.2207,4200.0
2016-07-15 15:00:00,23.52,23.57,23.49,23.57,4900.0,21.1936,21.2387,21.1666,21.2387,4900.0
2016-07-15 15:30:00,23.57,23.57,23.48,23.5,12617.0,21.2387,21.2387,21.1576,21.1756,12617.0
2016-07-18 09:30:00,23.5,23.5,23.27,23.36,2804.0,21.1756,21.1756,20.9684,21.0495,2804.0
2016-07-18 10:00:00,23.4,23.54,23.4,23.5,6859.0,21.0855,21.2117,21.0855,21.1756,6859.0
2016-07-18 10:30:00,23.52,23.53,23.32,23.36,3456.0,21.1936,21.2027,21.0134,21.0495,3456.0
2016-07-18 11:00:00,23.39,23.44,23.33,23.37,7639.0,21.0765,21.1216,21.0224,21.0585,7639.0
2016-07-18 11:30:00,23.33,23.53,23.29,23.53,3100.0,21.0224,21.2027,20.9864,21.2027,3100.0
2016-07-18 12:00:00,23.62,23.68,23.62,23.68,519.0,21.2838,21.3378,21.2838,21.3378,519.0
2016-07-18 12:30:00,23.67,23.77,23.66,23.77,1600.0,21.3288,21.4189,21.3198,21.4189,1600.0
2016-07-18 13:00:00,23.8,23.83,23.76,23.81,1200.0,21.446,21.473,21.4099,21.455,1200.0
2016-07-18 13:30:00,23.8,23.92,23.8,23.92,1300.0,21.446,21.5541,21.446,21.5541,1300.0
2016-07-18 14:00:00,23.92,23.93,23.86,23.9,800.0,21.5541,21.5631,21.5,21.5361,800.0
2016-07-18 14:30:00,23.87,23.89,23.85,23.85,1000.0,21.509,21.5271,21.491,21.491,1000.0
2016-07-18 15:00:00,23.86,23.86,23.81,23.81,1900.0,21.5,21.5,21.455,21.455,1900.0
2016-07-18 15:30:00,23.83,23.85,23.76,23.77,4828.0,21.473,21.491,21.4099,21.4189,4828.0
2016-07-19 09:30:00,23.71,23.93,23.6,23.85,4512.0,21.3649,21.5631,21.2657,21.491,4512.0
2016-07-19 10:00:00,23.78,23.88,23.62,23.88,5193.0,21.4279,21.518,21.2838,21.518,5193.0
2016-07-19 10:30:00,23.87,23.93,23.77,23.92,3300.0,21.509,21.5631,21.4189,21.5541,3300.0
2016-07-19 11:00:00,23.92,23.97,23.85,23.92,5252.0,21.5541,21.5991,21.491,21.5541,5252.0
2016-07-19 11:30:00,23.86,23.91,23.78,23.8,4547.0,21.5,21.5451,21.4279,21.446,4547.0
2016-07-19 12:00:00,23.79,23.8,23.64,23.64,4876.0,21.4369,21.446,21.3018,21.3018,4876.0
2016-07-19 12:30:00,23.64,23.64,23.43,23.45,8700.0,21.3018,21.3018,21.1125,21.1306,8700.0
2016-07-19 13:00:00,23.42,23.65,23.42,23.64,7400.0,21.1035,21.3108,21.1035,21.3018,7400.0
2016-07-19 13:30:00,23.63,23.71,23.59,23.7,7627.0,21.2928,21.3649,21.2567,21.3558,7627.0
2016-07-19 14:00:00,23.65,23.76,23.64,23.74,5556.0,21.3108,21.4099,21.3018,21.3919,5556.0
2016-07-19 14:30:00,23.73,23.76,23.66,23.72,6207.0,21.3829,21.4099,21.3198,21.3739,6207.0
2016-07-19 15:00:00,23.74,23.78,23.69,23.73,3600.0,21.3919,21.4279,21.3468,21.3829,3600.0
2016-07-19 15:30:00,23.72,23.78,23.71,23.75,7609.0,21.3739,21.4279,21.3649,21.4009,7609.0
2016-07-20 09:30:00,23.76,23.77,23.6,23.72,1400.0,21.4099,21.4189,21.2657,21.3739,1400.0
2016-07-20 10:00:00,23.7,23.9,23.66,23.82,2400.0,21.3558,21.5361,21.3198,21.464,2400.0
2016-07-20 10:30:00,23.81,24.08,23.8,24.07,2501.0,21.455,21.6983,21.446,21.6892,2501.0
2016-07-20 11:00:00,24.08,24.14,24.07,24.14,900.0,21.6983,21.7523,21.6892,21.7523,900.0
2016-07-20 11:30:00,24.14,24.15,24.12,24.15,1000.0,21.7523,21.7613,21.7343,21.7613,1000.0
2016-07-20 12:00:00,24.11,24.11,24.11,24.11,200.0,21.7253,21.7253,21.7253,21.7253,200.0
2016-07-20 12:30:00,24.07,24.07,24.03,24.04,800.0,21.6892,21.6892,21.6532,21.6622,800.0
2016-07-20 13:00:00,24.1,24.18,24.1,24.18,1100.0,21.7163,21.7884,21.7163,21.7884,1100.0
2016-07-20 13:30:00,24.18,24.18,24.06,24.06,900.0,21.7884,21.7884,21.6802,21.6802,900.0
2016-07-20 14:00:00,24.09,24.21,24.09,24.18,1800.0,21.7073,21.8154,21.7073,21.7884,1800.0
2016-07-20 14:30:00,24.18,24.18,24.09,24.12,900.0,21.7884,21.7884,21.7073,21.7343,900.0
2016-07-20 15:00:00,24.09,24.1,24.04,24.04,1800.0,21.7073,21.7163,21.6622,21.6622,1800.0
2016-07-20 15:30:00,24.06,24.18,24.06,24.17,9900.0,21.6802,21.7884,21.6802,21.7794,9900.0
2016-07-21 09:30:00,24.35,24.51,24.26,24.4,1800.0,21.9416,22.0857,21.8605,21.9866,1800.0
2016-07-21 10:00:00,24.4,24.44,24.31,24.37,4173.0,21.9866,22.0227,21.9055,21.9596,4173.0
2016-07-21 10:30:00,24.37,24.41,24.36,24.41,1500.0,21.9596,21.9956,21.9506,21.9956,1500.0
2016-07-21 11:00:00,24.37,24.4,24.29,24.31,3322.0,21.9596,21.9866,21.8875,21.9055,3322.0
2016-07-21 11:30:00,24.31,24.33,24.12,24.17,3143.0,21.9055,21.9235,21.7343,21.7794,3143.0
2016-07-21 12:00:00,24.23,24.4,24.23,24.34,6846.0,21.8334,21.9866,21.8334,21.9325,6846.0
2016-07-21 12:30:00,24.33,24.35,24.28,24.3,1000.0,21.9235,21.9416,21.8785,21.8965,1000.0
2016-07-21 13:00:00,24.3,24.39,24.28,24.38,2100.0,21.8965,21.9776,21.8785,21.9686,2100.0
2016-07-21 13:30:00,24.38,24.39,24.25,24.3,2200.0,21.9686,21.9776,21.8514,21.8965,2200.0
2016-07-21 14:00:00,24.31,24.39,24.31,24.35,6241.0,21.9055,21.9776,21.9055,21.9416,6241.0
2016-07-21 14:30:00,24.35,24.42,24.35,24.4,5700.0,21.9416,22.0046,21.9416,21.9866,5700.0
2016-07-21 15:00:00,24.39,24.44,24.24,24.29,9000.0,21.9776,22.0227,21.8424,21.8875,9000.0
2016-07-21 15:30:00,24.3,24.3,24.21,24.27,10699.0,21.8965,21.8965,21.8154,21.8695,10699.0
2016-07-22 09:30:00,24.34,24.35,24.21,24.21,400.0,21.9325,21.9416,21.8154,21.8154,400.0
2016-07-22 10:00:00,24.25,24.3,24.0,24.0,300.0,21.8514,21.8965,21.6262,21.6262,300.0
2016-07-22 10:30:00,23.97,24.1,23.92,24.09,5290.0,21.5991,21.7163,21.5541,21.7073,5290.0
2016-07-22 11:00:00,24.09,24.09,23.98,23.98,3400.0,21.7073,21.7073,21.6081,21.6081,3400.0
2016-07-22 11:30:00,24.0,24.0,24.0,24.0,100.0,21.6262,21.6262,21.6262,21.6262,100.0
2016-07-22 12:00:00,24.1,24.16,24.07,24.16,3460.0,21.7163,21.7703,21.6892,21.7703,3460.0
2016-07-22 12:30:00,24.13,24.21,24.13,24.17,400.0,21.7433,21.8154,21.7433,21.7794,400.0
2016-07-22 13:00:00,24.15,24.2,24.15,24.16,300.0,21.7613,21.8064,21.7613,21.7703,300.0
2016-07-22 13:30:00,24.17,24.17,24.15,24.17,300.0,21.7794,21.7794,21.7613,21.7794,300.0
2016-07-22 14:00:00,24.18,24.19,24.15,24.15,800.0,21.7884,21.7974,21.7613,21.7613,800.0
2016-07-22 14:30:00,24.13,24.16,24.12,24.16,1100.0,21.7433,21.7703,21.7343,21.7703,1100.0
2016-07-22 15:00:00,24.19,24.24,24.16,24.23,1400.0,21.7974,21.8424,21.7703,21.8334,1400.0
2016-07-22 15:30:00,24.23,24.29,24.23,24.23,5376.0,21.8334,21.8875,21.8334,21.8334,5376.0
2016-07-25 09:30:00,24.26,24.32,24.25,24.29,1100.0,21.8605,21.9145,21.8514,21.8875,1100.0
2016-07-25 10:00:00,24.3,24.3,24.11,24.12,3300.0,21.8965,21.8965,21.7253,21.7343,3300.0
2016-07-25 10:30:00,24.14,24.36,24.11,24.36,1200.0,21.7523,21.9506,21.7253,21.9506,1200.0
2016-07-25 11:00:00,24.28,24.29,24.16,24.16,600.0,21.8785,21.8875,21.7703,21.7703,600.0
2016-07-25 11:30:00,24.11,24.11,24.02,24.02,500.0,21.7253,21.7253,21.6442,21.6442,500.0
2016-07-25 12:00:00,24.07,24.07,24.04,24.04,200.0,21.6892,21.6892,21.6622,21.6622,200.0
2016-07-25 12:30:00,24.02,24.12,24.01,24.08,700.0,21.6442,21.7343,21.6352,21.6983,700.0
2016-07-25 13:00:00,24.1,24.13,24.08,24.13,700.0,21.7163,21.7433,21.6983,21.7433,700.0
2016-07-25 13:30:00,24.14,24.21,24.14,24.18,1000.0,21.7523,21.8154,21.7523,21.7884,1000.0
2016-07-25 14:00:00,24.19,24.21,24.17,24.18,800.0,21.7974,21.8154,21.7794,21.7884,800.0
2016-07-25 14:30:00,24.2,24.22,24.19,24.21,1271.0,21.8064,21.8244,21.7974,21.8154,1271.0
2016-07-25 15:00:00,24.22,24.22,24.19,24.21,700.0,21.8244,21.8244,21.7974,21.8154,700.0
2016-07-25 15:30:00,24.2,24.22,24.17,24.21,4758.0,21.8064,21.8244,21.7794,21.8154,4758.0
2016-07-26 09:30:00,24.2,24.23,24.18,24.18,820.0,21.8064,21.8334,21.7884,21.7884,820.0
2016-07-26 10:00:00,24.15,24.22,24.13,24.22,500.0,21.7613,21.8244,21.7433,21.8244,500.0
2016-07-26 10:30:00,24.21,24.21,23.96,23.96,1373.0,21.8154,21.8154,21.5901,21.5901,1373.0
2016-07-26 11:00:00,23.89,24.02,23.89,23.94,1424.0,21.5271,21.6442,21.5271,21.5721,1424.0
2016-07-26 11:30:00,23.97,24.09,23.97,24.09,1600.0,21.5991,21.7073,21.5991,21.7073,1600.0
2016-07-26 12:00:00,24.1,24.14,24.08,24.13,900.0,21.7163,21.7523,21.6983,21.7433,900.0
2016-07-26 12:30:00,24.11,24.23,24.09,24.22,1800.0,21.7253,21.8334,21.7073,21.8244,1800.0
2016-07-26 13:00:00,24.26,24.38,24.26,24.38,400.0,21.8605,21.9686,21.8605,21.9686,400.0
2016-07-26 13:30:00,24.33,24.42,24.33,24.37,1000.0,21.9235,22.0046,21.9235,21.9596,1000.0
2016-07-26 14:00:00,24.37,24.44,24.33,24.4,3000.0,21.9596,22.0227,21.9235,21.9866,3000.0
2016-07-26 14:30:00,24.4,24.4,24.37,24.4,1400.0,21.9866,21.9866,21.9596,21.9866,1400.0
2016-07-26 15:00:00,24.39,24.41,24.38,24.41,1500.0,21.9776,21.9956,21.9686,21.9956,1500.0
2016-07-26 15:30:00,24.42,24.57,24.42,24.57,8570.0,22.0046,22.1398,22.0046,22.1398,8570.0
2016-07-27 09:30:00,24.6,24.94,24.6,24.94,3600.0,22.1668,22.4732,22.1668,22.4732,3600.0
2016-07-27 10:00:00,24.93,24.94,24.82,24.82,2000.0,22.4642,22.4732,22.3651,22.3651,2000.0
2016-07-27 10:30:00,24.77,25.1,24.73,25.1,11806.0,22.32,22.6174,22.284,22.6174,11806.0
2016-07-27 11:00:00,25.1,25.18,24.93,25.05,3950.0,22.6174,22.6895,22.4642,22.5723,3950.0
2016-07-27 11:30:00,25.01,25.03,24.8,24.8,1400.0,22.5363,22.5543,22.347,22.347,1400.0
2016-07-27 12:00:00,24.8,24.84,24.8,24.82,1600.0,22.347,22.3831,22.347,22.3651,1600.0
2016-07-27 12:30:00,24.81,24.92,24.81,24.92,1500.0,22.3561,22.4552,22.3561,22.4552,1500.0
2016-07-27 13:00:00,24.9,24.98,24.83,24.84,1500.0,22.4372,22.5092,22.3741,22.3831,1500.0
2016-07-27 13:30:00,24.83,24.87,24.78,24.79,1351.0,22.3741,22.4101,22.329,22.338,1351.0
2016-07-27 14:00:00,24.86,25.03,24.75,24.75,3500.0,22.4011,22.5543,22.302,22.302,3500.0
2016-07-27 14:30:00,24.78,24.85,24.76,24.85,1700.0,22.329,22.3921,22.311,22.3921,1700.0
2016-07-27 15:00:00,24.89,24.89,24.85,24.85,1334.0,22.4281,22.4281,22.3921,22.3921,1334.0
2016-07-27 15:30:00,24.85,24.92,24.83,24.9,8093.0,22.3921,22.4552,22.3741,22.4372,8093.0
2016-07-28 09:30:00,24.86,24.88,24.55,24.86,4500.0,22.4011,22.4191,22.1218,22.4011,4500.0
2016-07-28 10:00:00,24.88,25.08,24.84,25.02,15850.0,22.4191,22.5993,22.3831,22.5453,15850.0
2016-07-28 10:30:00,25.0,25.04,24.94,24.99,11154.0,22.5273,22.5633,22.4732,22.5183,11154.0
2016-07-28 11:00:00,24.99,25.06,24.97,25.0,7700.0,22.5183,22.5813,22.5002,22.5273,7700.0
2016-07-28 11:30:00,25.0,25.2,24.97,25.2,3050.0,22.5273,22.7075,22.5002,22.7075,3050.0
2016-07-28 12:00:00,25.22,25.22,25.07,25.1,900.0,22.7255,22.7255,22.5903,22.6174,900.0
2016-07-28 12:30:00,25.1,25.11,24.95,25.05,4500.0,22.6174,22.6264,22.4822,22.5723,4500.0
2016-07-28 13:00:00,25.04,25.18,25.02,25.18,7000.0,22.5633,22.6895,22.5453,22.6895,7000.0
2016-07-28 13:30:00,25.18,25.18,25.05,25.16,6300.0,22.6895,22.6895,22.5723,22.6714,6300.0
2016-07-28 14:00:00,25.17,25.22,25.15,25.22,2300.0,22.6804,22.7255,22.6624,22.7255,2300.0
2016-07-28 14:30:00,25.24,25.37,25.17,25.24,4900.0,22.7435,22.8607,22.6804,22.7435,4900.0
2016-07-28 15:00:00,25.23,25.42,25.2,25.41,11999.0,22.7345,22.9057,22.7075,22.8967,11999.0
2016-07-28 15:30:00,25.41,25.41,25.24,25.26,36382.0,22.8967,22.8967,22.7435,22.7615,36382.0
2016-07-29 09:30:00,26.32,26.8,26.11,26.29,9802.0,23.7167,24.1492,23.5275,23.6897,9802.0
2016-07-29 10:00:00,26.33,26.36,25.86,26.31,17122.0,23.7257,23.7527,23.3022,23.7077,17122.0
2016-07-29 10:30:00,26.32,26.47,26.27,26.35,4700.0,23.7167,23.8519,23.6716,23.7437,4700.0
2016-07-29 11:00:00,26.4,26.93,26.4,26.78,7557.0,23.7888,24.2664,23.7888,24.1312,7557.0
2016-07-29 11:30:00,26.75,26.99,26.75,26.88,4200.0,24.1042,24.3204,24.1042,24.2213,4200.0
2016-07-29 12:00:00,26.85,26.86,26.72,26.85,4619.0,24.1943,24.2033,24.0771,24.1943,4619.0
2016-07-29 12:30:00,26.76,26.86,26.68,26.77,5238.0,24.1132,24.2033,24.0411,24.1222,5238.0
2016-07-29 13:00:00,26.75,26.8,26.61,26.61,6261.0,24.1042,24.1492,23.978,23.978,6261.0
2016-07-29 13:30:00,26.67,26.67,26.55,26.65,8016.0,24.0321,24.0321,23.924,24.0141,8016.0
2016-07-29 14:00:00,26.63,26.88,26.63,26.87,7338.0,23.996,24.2213,23.996,24.2123,7338.0
2016-07-29 14:30:00,26.87,26.9,26.78,26.83,7054.0,24.2123,24.2393,24.1312,24.1763,7054.0
2016-07-29 15:00:00,26.82,26.89,26.75,26.89,10100.0,24.1672,24.2303,24.1042,24.2303,10100.0
2016-07-29 15:30:00,26.9,27.08,26.88,26.94,22299.0,24.2393,24.4015,24.2213,24.2754,22299.0
2016-08-01 09:30:00,27.12,27.12,26.8,26.85,2700.0,24.4376,24.4376,24.1492,24.1943,2700.0
2016-08-01 10:00:00,26.83,26.85,26.39,26.41,5030.0,24.1763,24.1943,23.7798,23.7978,5030.0
2016-08-01 10:30:00,26.31,26.43,26.27,26.37,2200.0,23.7077,23.8158,23.6716,23.7618,2200.0
2016-08-01 11:00:00,26.34,26.64,26.26,26.42,8495.0,23.7347,24.0051,23.6626,23.8068,8495.0
2016-08-01 11:30:00,26.46,26.47,26.37,26.39,933.0,23.8429,23.8519,23.7618,23.7798,933.0
2016-08-01 12:00:00,26.39,26.39,26.16,26.16,1600.0,23.7798,23.7798,23.5725,23.5725,1600.0
2016-08-01 12:30:00,26.11,26.3,26.1,26.29,1500.0,23.5275,23.6987,23.5185,23.6897,1500.0
2016-08-01 13:00:00,26.27,26.35,26.25,26.3,4193.0,23.6716,23.7437,23.6536,23.6987,4193.0
2016-08-01 13:30:00,26.29,26.35,26.25,26.35,4699.0,23.6897,23.7437,23.6536,23.7437,4699.0
2016-08-01 14:00:00,26.34,26.34,26.27,26.31,1700.0,23.7347,23.7347,23.6716,23.7077,1700.0
2016-08-01 14:30:00,26.29,26.31,26.15,26.23,8935.0,23.6897,23.7077,23.5635,23.6356,8935.0
2016-08-01 15:00:00,26.17,26.28,25.98,26.02,5116.0,23.5815,23.6807,23.4103,23.4464,5116.0
2016-08-01 15:30:00,26.01,26.03,25.88,25.91,8512.0,23.4374,23.4554,23.3202,23.3473,8512.0
2016-08-02 09:30:00,25.94,25.98,25.74,25.74,1000.0,23.3743,23.4103,23.1941,23.1941,1000.0
2016-08-02 10:00:00,25.72,25.72,25.26,25.28,2900.0,23.176,23.176,22.7615,22.7796,2900.0
2016-08-02 10:30:00,25.28,25.28,24.72,24.75,4782.0,22.7796,22.7796,22.275,22.302,4782.0
2016-08-02 11:00:00,24.77,25.02,24.75,25.02,11200.0,22.32,22.5453,22.302,22.5453,11200.0
2016-08-02 11:30:00,25.01,25.01,24.88,24.9,5037.0,22.5363,22.5363,22.4191,22.4372,5037.0
2016-08-02 12:00:00,24.88,24.88,24.8,24.82,5986.0,22.4191,22.4191,22.347,22.3651,5986.0
2016-08-02 12:30:00,24.81,24.81,24.68,24.68,5420.0,22.3561,22.3561,22.2389,22.2389,5420.0
2016-08-02 13:00:00,24.67,24.67,24.51,24.66,3943.0,22.2299,22.2299,22.0857,22.2209,3943.0
2016-08-02 13:30:00,24.67,24.73,24.66,24.71,3410.0,22.2299,22.284,22.2209,22.2659,3410.0
2016-08-02 14:00:00,24.71,24.75,24.68,24.7,5053.0,22.2659,22.302,22.2389,22.2569,5053.0
2016-08-02 14:30:00,24.69,24.88,24.67,24.83,10500.0,22.2479,22.4191,22.2299,22.3741,10500.0
2016-08-02 15:00:00,24.81,24.89,24.81,24.86,10393.0,22.3561,22.4281,22.3561,22.4011,10393.0
2016-08-02 15:30:00,24.85,24.89,24.76,24.8,21226.0,22.3921,22.4281,22.311,22.347,21226.0
2016-08-03 09:30:00,25.25,25.25,24.73,25.11,3100.0,22.7525,22.7525,22.284,22.6264,3100.0
2016-08-03 10:00:00,25.2,25.5,25.19,25.44,1813.0,22.7075,22.9778,22.6985,22.9237,1813.0
2016-08-03 10:30:00,25.42,25.46,25.38,25.4,2300.0,22.9057,22.9418,22.8697,22.8877,2300.0
2016-08-03 11:00:00,25.36,25.67,25.32,25.67,1300.0,22.8517,23.131,22.8156,23.131,1300.0
2016-08-03 11:30:00,25.61,25.65,25.61,25.64,600.0,23.0769,23.113,23.0769,23.104,600.0
2016-08-03 12:00:00,25.68,25.71,25.66,25.67,1200.0,23.14,23.167,23.122,23.131,1200.0
2016-08-03 12:30:00,25.66,25.81,25.66,25.81,1400.0,23.122,23.2571,23.122,23.2571,1400.0
2016-08-03 13:00:00,25.82,25.93,25.82,25.87,1013.0,23.2662,23.3653,23.2662,23.3112,1013.0
2016-08-03 13:30:00,25.83,25.85,25.64,25.72,3100.0,23.2752,23.2932,23.104,23.176,3100.0
2016-08-03 14:00:00,25.75,25.79,25.63,25.63,1725.0,23.2031,23.2391,23.0949,23.0949,1725.0
2016-08-03 14:30:00,25.69,25.72,25.65,25.65,1400.0,23.149,23.176,23.113,23.113,1400.0
2016-08-03 15:00:00,25.67,25.72,25.55,25.7,5476.0,23.131,23.176,23.0229,23.158,5476.0
2016-08-03 15:30:00,25.68,25.68,25.59,25.64,6837.0,23.14,23.14,23.0589,23.104,6837.0
2016-08-04 09:30:00,25.81,25.91,25.58,25.58,1250.0,23.2571,23.3473,23.0499,23.0499,1250.0
2016-08-04 10:00:00,25.53,25.55,25.38,25.55,800.0,23.0048,23.0229,22.8697,23.0229,800.0
2016-08-04 10:30:00,25.55,25.61,25.51,25.54,850.0,23.0229,23.0769,22.9868,23.0139,850.0
2016-08-04 11:00:00,25.57,25.57,25.45,25.55,1300.0,23.0409,23.0409,22.9328,23.0229,1300.0
2016-08-04 11:30:00,25.51,25.53,25.48,25.53,666.0,22.9868,23.0048,22.9598,23.0048,666.0
2016-08-04 12:00:00,25.57,25.62,25.57,25.6,600.0,23.0409,23.0859,23.0409,23.0679,600.0
2016-08-04 12:30:00,25.57,25.62,25.56,25.62,500.0,23.0409,23.0859,23.0319,23.0859,500.0
2016-08-04 13:00:00,25.57,25.65,25.57,25.64,1850.0,23.0409,23.113,23.0409,23.104,1850.0
2016-08-04 13:30:00,25.59,25.7,25.59,25.7,2100.0,23.0589,23.158,23.0589,23.158,2100.0
2016-08-04 14:00:00,25.7,25.78,25.69,25.71,1999.0,23.158,23.2301,23.149,23.167,1999.0
2016-08-04 14:30:00,25.69,25.75,25.69,25.75,1100.0,23.149,23.2031,23.149,23.2031,1100.0
2016-08-04 15:00:00,25.77,25.77,25.74,25.74,1400.0,23.2211,23.2211,23.1941,23.1941,1400.0
2016-08-04 15:30:00,25.73,25.78,25.73,25.77,5300.0,23.1851,23.2301,23.1851,23.2211,5300.0
2016-08-05 09:30:00,26.41,26.62,26.2,26.62,900.0,23.7978,23.987,23.6086,23.987,900.0
2016-08-05 10:00:00,26.85,26.85,26.67,26.67,600.0,24.1943,24.1943,24.0321,24.0321,600.0
2016-08-05 10:30:00,26.71,26.71,26.52,26.52,403.0,24.0681,24.0681,23.8969,23.8969,403.0
2016-08-05 11:00:00,26.68,26.68,26.54,26.57,600.0,24.0411,24.0411,23.9149,23.942,600.0
2016-08-05 11:30:00,26.64,26.67,26.63,26.63,400.0,24.0051,24.0321,23.996,23.996,400.0
2016-08-05 12:00:00,26.6,26.61,26.57,26.61,500.0,23.969,23.978,23.942,23.978,500.0
2016-08-05 12:30:00,26.62,26.62,26.6,26.6,200.0,23.987,23.987,23.969,23.969,200.0
2016-08-05 13:00:00,26.58,26.61,26.55,26.59,700.0,23.951,23.978,23.924,23.96,700.0
2016-08-05 13:30:00,26.63,26.67,26.63,26.67,400.0,23.996,24.0321,23.996,24.0321,400.0
2016-08-05 14:00:00,26.7,26.7,26.68,26.68,600.0,24.0591,24.0591,24.0411,24.0411,600.0
2016-08-05 14:30:00,26.72,26.72,26.69,26.7,1200.0,24.0771,24.0771,24.0501,24.0591,1200.0
2016-08-05 15:00:00,26.69,26.77,26.69,26.73,2898.0,24.0501,24.1222,24.0501,24.0861,2898.0
2016-08-05 15:30:00,26.72,26.75,26.69,26.72,4944.0,24.0771,24.1042,24.0501,24.0771,4944.0
2016-08-08 09:30:00,26.89,27.09,26.89,27.09,200.0,24.2303,24.4105,24.2303,24.4105,200.0
2016-08-08 10:00:00,26.88,26.88,26.81,26.81,200.0,24.2213,24.2213,24.1582,24.1582,200.0
2016-08-08 10:30:00,26.8,26.8,26.67,26.67,500.0,24.1492,24.1492,24.0321,24.0321,500.0
2016-08-08 11:00:00,26.65,26.65,26.57,26.6,900.0,24.0141,24.0141,23.942,23.969,900.0
2016-08-08 11:30:00,26.6,26.6,26.51,26.51,1313.0,23.969,23.969,23.8879,23.8879,1313.0
2016-08-08 12:00:00,26.54,26.68,26.54,26.68,1113.0,23.9149,24.0411,23.9149,24.0411,1113.0
2016-08-08 12:30:00,26.65,26.65,26.64,26.65,500.0,24.0141,24.0141,24.0051,24.0141,500.0
2016-08-08 13:00:00,26.66,26.71,26.64,26.71,700.0,24.0231,24.0681,24.0051,24.0681,700.0
2016-08-08 13:30:00,26.72,26.72,26.65,26.65,600.0,24.0771,24.0771,24.0141,24.0141,600.0
2016-08-08 14:00:00,26.61,26.67,26.61,26.67,500.0,23.978,24.0321,23.978,24.0321,500.0
2016-08-08 14:30:00,26.63,26.63,26.56,26.57,700.0,23.996,23.996,23.933,23.942,700.0
2016-08-08 15:00:00,26.54,26.54,26.5,26.52,1600.0,23.9149,23.9149,23.8789,23.8969,1600.0
2016-08-08 15:30:00,26.57,26.66,26.57,26.66,6839.0,23.942,24.0231,23.942,24.0231,6839.0
2016-08-09 09:30:00,26.39,26.5,26.39,26.41,1438.0,24.0031,24.1032,24.0031,24.0213,1438.0
2016-08-09 10:00:00,26.35,26.42,26.32,26.33,1100.0,23.9667,24.0304,23.9394,23.9485,1100.0
2016-08-09 10:30:00,26.28,26.45,26.28,26.45,1900.0,23.9031,24.0577,23.9031,24.0577,1900.0
2016-08-09 11:00:00,26.5,26.58,26.48,26.57,2100.0,24.1032,24.1759,24.085,24.1668,2100.0
2016-08-09 11:30:00,26.58,26.58,26.53,26.53,1200.0,24.1759,24.1759,24.1304,24.1304,1200.0
2016-08-09 12:00:00,26.52,26.53,26.46,26.46,2413.0,24.1213,24.1304,24.0668,24.0668,2413.0
2016-08-09 12:30:00,26.44,26.56,26.44,26.56,3128.0,24.0486,24.1577,24.0486,24.1577,3128.0
2016-08-09 13:00:00,26.59,26.62,26.59,26.62,1514.0,24.185,24.2123,24.185,24.2123,1514.0
2016-08-09 13:30:00,26.59,26.61,26.54,26.58,2214.0,24.185,24.2032,24.1395,24.1759,2214.0
2016-08-09 14:00:00,26.59,26.72,26.59,26.71,2142.0,24.185,24.3033,24.185,24.2942,2142.0
2016-08-09 14:30:00,26.68,26.75,26.66,26.75,2292.0,24.2669,24.3305,24.2487,24.3305,2292.0
2016-08-09 15:00:00,26.76,26.76,26.67,26.69,2800.0,24.3396,24.3396,24.2578,24.276,2800.0
2016-08-09 15:30:00,26.69,26.69,26.58,26.61,6920.0,24.276,24.276,24.1759,24.2032,6920.0
2016-08-10 09:30:00,26.43,26.45,26.42,26.42,600.0,24.0395,24.0577,24.0304,24.0304,600.0
2016-08-10 10:00:00,26.39,26.44,26.35,26.44,2000.0,24.0031,24.0486,23.9667,24.0486,2000.0
2016-08-10 10:30:00,26.47,26.51,26.46,26.51,900.0,24.0759,24.1123,24.0668,24.1123,900.0
2016-08-10 11:00:00,26.5,26.55,26.43,26.51,3400.0,24.1032,24.1486,24.0395,24.1123,3400.0
2016-08-10 11:30:00,26.47,26.47,26.33,26.39,2550.0,24.0759,24.0759,23.9485,24.0031,2550.0
2016-08-10 12:00:00,26.37,26.44,26.37,26.44,600.0,23.9849,24.0486,23.9849,24.0486,600.0
2016-08-10 12:30:00,26.44,26.45,26.42,26.44,1200.0,24.0486,24.0577,24.0304,24.0486,1200.0
2016-08-10 13:00:00,26.46,26.52,26.45,26.52,1700.0,24.0668,24.1213,24.0577,24.1213,1700.0
2016-08-10 13:30:00,26.51,26.52,26.46,26.46,1500.0,24.1123,24.1213,24.0668,24.0668,1500.0
2016-08-10 14:00:00,26.45,26.47,26.37,26.42,2313.0,24.0577,24.0759,23.9849,24.0304,2313.0
2016-08-10 14:30:00,26.44,26.47,26.43,26.47,3039.0,24.0486,24.0759,24.0395,24.0759,3039.0
2016-08-10 15:00:00,26.46,26.53,26.44,26.5,2572.0,24.0668,24.1304,24.0486,24.1032,2572.0
2016-08-10 15:30:00,26.51,26.51,26.46,26.48,4385.0,24.1123,24.1123,24.0668,24.085,4385.0
2016-08-11 09:30:00,26.68,26.73,26.68,26.73,200.0,24.2669,24.3124,24.2669,24.3124,200.0
2016-08-11 10:00:00,26.7,26.75,26.66,26.67,1000.0,24.2851,24.3305,24.2487,24.2578,1000.0
2016-08-11 10:30:00,26.72,26.76,26.67,26.74,1919.0,24.3033,24.3396,24.2578,24.3214,1919.0
2016-08-11 11:00:00,26.73,26.87,26.73,26.86,3300.0,24.3124,24.4397,24.3124,24.4306,3300.0
2016-08-11 11:30:00,26.91,26.95,26.91,26.92,700.0,24.4761,24.5125,24.4761,24.4852,700.0
2016-08-11 12:00:00,26.94,26.94,26.89,26.93,1400.0,24.5034,24.5034,24.4579,24.4943,1400.0
2016-08-11 12:30:00,26.94,26.94,26.94,26.94,100.0,24.5034,24.5034,24.5034,24.5034,100.0
2016-08-11 13:00:00,26.96,26.99,26.95,26.95,700.0,24.5215,24.5488,24.5125,24.5125,700.0
2016-08-11 13:30:00,26.97,27.0,26.97,26.97,1100.0,24.5306,24.5579,24.5306,24.5306,1100.0
2016-08-11 14:00:00,26.96,27.03,26.96,27.02,1200.0,24.5215,24.5852,24.5215,24.5761,1200.0
2016-08-11 14:30:00,27.0,27.02,26.96,26.99,2200.0,24.5579,24.5761,24.5215,24.5488,2200.0
2016-08-11 15:00:00,27.0,27.01,27.0,27.0,1896.0,24.5579,24.567,24.5579,24.5579,1896.0
2016-08-11 15:30:00,27.0,27.05,26.98,27.03,5900.0,24.5579,24.6034,24.5397,24.5852,5900.0
2016-08-12 09:30:00,26.78,26.8,26.49,26.73,1600.0,24.3578,24.376,24.0941,24.3124,1600.0
2016-08-12 10:00:00,26.71,26.72,26.56,26.63,2100.0,24.2942,24.3033,24.1577,24.2214,2100.0
2016-08-12 10:30:00,26.59,26.64,26.55,26.64,3400.0,24.185,24.2305,24.1486,24.2305,3400.0
2016-08-12 11:00:00,26.66,26.67,26.52,26.6,1900.0,24.2487,24.2578,24.1213,24.1941,1900.0
2016-08-12 11:30:00,26.64,26.65,26.6,26.64,1200.0,24.2305,24.2396,24.1941,24.2305,1200.0
2016-08-12 12:00:00,26.65,26.65,26.54,26.57,1600.0,24.2396,24.2396,24.1395,24.1668,1600.0
2016-08-12 12:30:00,26.64,26.69,26.61,26.69,1700.0,24.2305,24.276,24.2032,24.276,1700.0
2016-08-12 13:00:00,26.67,26.69,26.66,26.69,1300.0,24.2578,24.276,24.2487,24.276,1300.0
2016-08-12 13:30:00,26.72,26.72,26.66,26.66,1300.0,24.3033,24.3033,24.2487,24.2487,1300.0
2016-08-12 14:00:00,26.65,26.76,26.65,26.76,2039.0,24.2396,24.3396,24.2396,24.3396,2039.0
2016-08-12 14:30:00,26.75,26.75,26.7,26.72,2800.0,24.3305,24.3305,24.2851,24.3033,2800.0
2016-08-12 15:00:00,26.72,26.84,26.72,26.82,2320.0,24.3033,24.4124,24.3033,24.3942,2320.0
2016-08-12 15:30:00,26.82,27.05,26.82,27.0,10400.0,24.3942,24.6034,24.3942,24.5579,10400.0
2016-08-15 09:30:00,27.07,27.44,27.07,27.38,950.0,24.6216,24.9581,24.6216,24.9036,950.0
2016-08-15 10:00:00,27.36,27.47,27.34,27.47,1100.0,24.8854,24.9854,24.8672,24.9854,1100.0
2016-08-15 10:30:00,27.48,27.55,27.47,27.51,1100.0,24.9945,25.0582,24.9854,25.0218,1100.0
2016-08-15 11:00:00,27.5,27.52,27.47,27.52,400.0,25.0127,25.0309,24.9854,25.0309,400.0
2016-08-15 11:30:00,27.5,27.52,27.47,27.48,1700.0,25.0127,25.0309,24.9854,24.9945,1700.0
2016-08-15 12:00:00,27.51,27.52,27.5,27.5,400.0,25.0218,25.0309,25.0127,25.0127,400.0
2016-08-15 12:30:00,27.53,27.55,27.51,27.55,500.0,25.04,25.0582,25.0218,25.0582,500.0
2016-08-15 13:00:00,27.54,27.54,27.51,27.53,1100.0,25.0491,25.0491,25.0218,25.04,1100.0
2016-08-15 13:30:00,27.54,27.64,27.54,27.63,3263.0,25.0491,25.14,25.0491,25.1309,3263.0
2016-08-15 14:00:00,27.61,27.64,27.6,27.61,1000.0,25.1128,25.14,25.1037,25.1128,1000.0
2016-08-15 14:30:00,27.62,27.62,27.61,27.62,600.0,25.1219,25.1219,25.1128,25.1219,600.0
2016-08-15 15:00:00,27.63,27.72,27.63,27.69,840.0,25.1309,25.2128,25.1309,25.1855,840.0
2016-08-15 15:30:00,27.69,27.7,27.59,27.69,3212.0,25.1855,25.1946,25.0946,25.1855,3212.0
2016-08-16 09:30:00,27.35,27.72,27.33,27.72,1200.0,24.8763,25.2128,24.8581,25.2128,1200.0
2016-08-16 10:00:00,27.78,27.78,27.55,27.55,1892.0,25.2674,25.2674,25.0582,25.0582,1892.0
2016-08-16 10:30:00,27.51,27.52,27.42,27.43,2132.0,25.0218,25.0309,24.9399,24.949,2132.0
2016-08-16 11:00:00,27.47,27.67,27.47,27.6,1600.0,24.9854,25.1673,24.9854,25.1037,1600.0
2016-08-16 11:30:00,27.59,27.64,27.56,27.63,1897.0,25.0946,25.14,25.0673,25.1309,1897.0
2016-08-16 12:00:00,27.62,27.65,27.6,27.63,2300.0,25.1219,25.1491,25.1037,25.1309,2300.0
2016-08-16 12:30:00,27.64,27.98,27.64,27.98,5900.0,25.14,25.4493,25.14,25.4493,5900.0
2016-08-16 13:00:00,27.93,28.13,27.69,27.69,7000.0,25.4038,25.5857,25.1855,25.1855,7000.0
2016-08-16 13:30:00,27.65,27.67,27.59,27.61,4838.0,25.1491,25.1673,25.0946,25.1128,4838.0
2016-08-16 14:00:00,27.59,27.69,27.59,27.69,3500.0,25.0946,25.1855,25.0946,25.1855,3500.0
2016-08-16 14:30:00,27.72,27.8,27.7,27.8,5000.0,25.2128,25.2856,25.1946,25.2856,5000.0
2016-08-16 15:00:00,27.84,28.19,27.72,27.75,11310.0,25.322,25.6403,25.2128,25.2401,11310.0
2016-08-16 15:30:00,27.73,27.79,27.69,27.79,8897.0,25.2219,25.2765,25.1855,25.2765,8897.0
2016-08-17 09:30:00,27.62,28.55,27.62,28.02,9011.0,25.1219,25.9677,25.1219,25.4857,9011.0
2016-08-17 10:00:00,27.97,28.14,27.97,28.07,3650.0,25.4402,25.5948,25.4402,25.5312,3650.0
2016-08-17 10:30:00,28.11,28.11,27.99,27.99,900.0,25.5675,25.5675,25.4584,25.4584,900.0
2016-08-17 11:00:00,27.88,27.88,27.6,27.6,2149.0,25.3583,25.3583,25.1037,25.1037,2149.0
2016-08-17 11:30:00,27.59,27.67,27.59,27.64,1400.0,25.0946,25.1673,25.0946,25.14,1400.0
2016-08-17 12:00:00,27.65,27.65,27.58,27.58,1700.0,25.1491,25.1491,25.0855,25.0855,1700.0
2016-08-17 12:30:00,27.55,27.6,27.48,27.6,1928.0,25.0582,25.1037,24.9945,25.1037,1928.0
2016-08-17 13:00:00,27.61,27.62,27.59,27.6,2716.0,25.1128,25.1219,25.0946,25.1037,2716.0
2016-08-17 13:30:00,27.6,27.69,27.6,27.63,700.0,25.1037,25.1855,25.1037,25.1309,700.0
2016-08-17 14:00:00,27.65,27.87,27.65,27.87,4550.0,25.1491,25.3492,25.1491,25.3492,4550.0
2016-08-17 14:30:00,27.85,28.29,27.85,28.29,3843.0,25.3311,25.7313,25.3311,25.7313,3843.0
2016-08-17 15:00:00,28.31,28.42,27.88,27.88,8022.0,25.7494,25.8495,25.3583,25.3583,8022.0
2016-08-17 15:30:00,27.88,28.29,27.85,28.01,19127.0,25.3583,25.7313,25.3311,25.4766,19127.0
2016-08-18 09:30:00,28.09,28.09,27.6,27.62,1497.0,25.5493,25.5493,25.1037,25.1219,1497.0
2016-08-18 10:00:00,27.71,27.9,27.68,27.88,4300.0,25.2037,25.3765,25.1764,25.3583,4300.0
2016-08-18 10:30:00,27.86,27.97,27.82,27.96,3300.0,25.3401,25.4402,25.3038,25.4311,3300.0
2016-08-18 11:00:00,27.98,28.03,27.91,27.97,1900.0,25.4493,25.4948,25.3856,25.4402,1900.0
2016-08-18 11:30:00,27.97,27.97,27.89,27.94,1700.0,25.4402,25.4402,25.3674,25.4129,1700.0
2016-08-18 12:00:00,27.91,28.01,27.79,27.79,4600.0,25.3856,25.4766,25.2765,25.2765,4600.0
2016-08-18 12:30:00,27.79,27.79,27.63,27.71,2000.0,25.2765,25.2765,25.1309,25.2037,2000.0
2016-08-18 13:00:00,27.69,27.85,27.68,27.84,1900.0,25.1855,25.3311,25.1764,25.322,1900.0
2016-08-18 13:30:00,27.83,28.2,27.82,27.93,13091.0,25.3129,25.6494,25.3038,25.4038,13091.0
2016-08-18 14:00:00,27.93,28.17,27.91,28.17,3980.0,25.4038,25.6221,25.3856,25.6221,3980.0
2016-08-18 14:30:00,28.15,28.25,27.98,28.13,7665.0,25.6039,25.6949,25.4493,25.5857,7665.0
2016-08-18 15:00:00,28.2,28.24,28.08,28.11,4095.0,25.6494,25.6858,25.5402,25.5675,4095.0
2016-08-18 15:30:00,28.08,28.18,27.99,28.12,7275.0,25.5402,25.6312,25.4584,25.5766,7275.0
2016-08-19 09:30:00,28.34,28.34,27.86,28.08,1343.0,25.7767,25.7767,25.3401,25.5402,1343.0
2016-08-19 10:00:00,28.09,28.3,28.04,28.25,2600.0,25.5493,25.7404,25.5039,25.6949,2600.0
2016-08-19 10:30:00,28.36,28.39,28.23,28.23,1100.0,25.7949,25.8222,25.6767,25.6767,1100.0
2016-08-19 11:00:00,28.25,28.36,28.22,28.32,600.0,25.6949,25.7949,25.6676,25.7585,600.0
2016-08-19 11:30:00,28.33,28.35,28.12,28.18,500.0,25.7676,25.7858,25.5766,25.6312,500.0
2016-08-19 12:00:00,28.21,28.23,28.19,28.23,600.0,25.6585,25.6767,25.6403,25.6767,600.0
2016-08-19 12:30:00,28.21,28.23,28.18,28.19,700.0,25.6585,25.6767,25.6312,25.6403,700.0
2016-08-19 13:00:00,28.17,28.22,28.17,28.19,909.0,25.6221,25.6676,25.6221,25.6403,909.0
2016-08-19 13:30:00,28.17,28.34,28.1,28.26,2500.0,25.6221,25.7767,25.5584,25.704,2500.0
2016-08-19 14:00:00,28.31,28.32,28.24,28.24,900.0,25.7494,25.7585,25.6858,25.6858,900.0
2016-08-19 14:30:00,28.24,28.31,28.24,28.31,500.0,25.6858,25.7494,25.6858,25.7494,500.0
2016-08-19 15:00:00,28.3,28.41,28.3,28.41,1379.0,25.7404,25.8404,25.7404,25.8404,1379.0
2016-08-19 15:30:00,28.4,28.42,28.35,28.35,2081.0,25.8313,25.8495,25.7858,25.7858,2081.0
2016-08-22 09:30:00,28.0,28.0,27.7,28.0,4400.0,25.4675,25.4675,25.1946,25.4675,4400.0
2016-08-22 10:00:00,27.97,28.2,27.94,28.15,3500.0,25.4402,25.6494,25.4129,25.6039,3500.0
2016-08-22 10:30:00,28.12,28.12,27.99,28.07,1488.0,25.5766,25.5766,25.4584,25.5312,1488.0
2016-08-22 11:00:00,28.05,28.05,27.89,28.0,1894.0,25.513,25.513,25.3674,25.4675,1894.0
2016-08-22 11:30:00,28.0,28.13,27.97,28.13,6600.0,25.4675,25.5857,25.4402,25.5857,6600.0
2016-08-22 12:00:00,28.06,28.1,27.98,28.06,1006.0,25.5221,25.5584,25.4493,25.5221,1006.0
2016-08-22 12:30:00,28.09,28.1,28.05,28.05,500.0,25.5493,25.5584,25.513,25.513,500.0
2016-08-22 13:00:00,28.07,28.24,28.01,28.11,1542.0,25.5312,25.6858,25.4766,25.5675,1542.0
2016-08-22 13:30:00,28.11,28.11,28.11,28.11,0.0,25.5675,25.5675,25.5675,25.5675,0.0
2016-08-22 14:00:00,28.16,28.2,28.16,28.16,977.0,25.613,25.6494,25.613,25.613,977.0
2016-08-22 14:30:00,28.26,28.32,28.26,28.31,1392.0,25.704,25.7585,25.704,25.7494,1392.0
2016-08-22 15:00:00,28.34,28.39,28.29,28.39,1700.0,25.7767,25.8222,25.7313,25.8222,1700.0
2016-08-22 15:30:00,28.38,28.4,28.31,28.35,3400.0,25.8131,25.8313,25.7494,25.7858,3400.0
2016-08-23 09:30:00,28.28,28.83,28.28,28.55,6122.0,25.7222,26.2224,25.7222,25.9677,6122.0
2016-08-23 10:00:00,28.62,28.73,28.5,28.57,800.0,26.0314,26.1315,25.9223,25.9859,800.0
2016-08-23 10:30:00,28.54,28.58,28.5,28.55,3900.0,25.9586,25.995,25.9223,25.9677,3900.0
2016-08-23 11:00:00,28.55,28.64,28.5,28.64,1800.0,25.9677,26.0496,25.9223,26.0496,1800.0
2016-08-23 11:30:00,28.66,28.79,28.66,28.79,1556.0,26.0678,26.186,26.0678,26.186,1556.0
2016-08-23 12:00:00,28.78,28.87,28.78,28.85,2400.0,26.1769,26.2588,26.1769,26.2406,2400.0
2016-08-23 12:30:00,28.83,28.83,28.78,28.8,1599.0,26.2224,26.2224,26.1769,26.1951,1599.0
2016-08-23 13:00:00,28.8,29.23,28.8,29.05,7006.0,26.1951,26.5862,26.1951,26.4225,7006.0
2016-08-23 13:30:00,29.04,29.12,28.88,28.88,3800.0,26.4134,26.4862,26.2679,26.2679,3800.0
2016-08-23 14:00:00,28.93,28.93,28.75,28.75,3600.0,26.3134,26.3134,26.1496,26.1496,3600.0
2016-08-23 14:30:00,28.81,28.84,28.77,28.77,1300.0,26.2042,26.2315,26.1678,26.1678,1300.0
2016-08-23 15:00:00,28.75,28.76,28.65,28.68,1800.0,26.1496,26.1587,26.0587,26.086,1800.0
2016-08-23 15:30:00,28.71,28.86,28.7,28.81,4306.0,26.1133,26.2497,26.1042,26.2042,4306.0
2016-08-24 09:30:00,28.88,28.95,28.78,28.88,1914.0,26.2679,26.3316,26.1769,26.2679,1914.0
2016-08-24 10:00:00,28.94,28.94,28.82,28.82,1100.0,26.3225,26.3225,26.2133,26.2133,1100.0
2016-08-24 10:30:00,28.77,28.78,28.69,28.7,1500.0,26.1678,26.1769,26.0951,26.1042,1500.0
2016-08-24 11:00:00,28.73,28.81,28.66,28.71,1233.0,26.1315,26.2042,26.0678,26.1133,1233.0
2016-08-24 11:30:00,28.7,28.71,28.57,28.57,1379.0,26.1042,26.1133,25.9859,25.9859,1379.0
2016-08-24 12:00:00,28.68,28.7,28.66,28.67,600.0,26.086,26.1042,26.0678,26.0769,600.0
2016-08-24 12:30:00,28.69,28.83,28.69,28.78,1200.0,26.0951,26.2224,26.0951,26.1769,1200.0
2016-08-24 13:00:00,28.84,28.87,28.81,28.81,600.0,26.2315,26.2588,26.2042,26.2042,600.0
2016-08-24 13:30:00,28.77,28.83,28.77,28.83,500.0,26.1678,26.2224,26.1678,26.2224,500.0
2016-08-24 14:00:00,28.79,28.8,28.73,28.75,1800.0,26.186,26.1951,26.1315,26.1496,1800.0
2016-08-24 14:30:00,28.74,28.74,28.66,28.69,1200.0,26.1406,26.1406,26.0678,26.0951,1200.0
2016-08-24 15:00:00,28.72,28.72,28.53,28.6,3020.0,26.1224,26.1224,25.9495,26.0132,3020.0
2016-08-24 15:30:00,28.6,28.65,28.51,28.65,3199.0,26.0132,26.0587,25.9314,26.0587,3199.0
2016-08-25 09:30:00,28.61,28.94,28.61,28.94,1900.0,26.0223,26.3225,26.0223,26.3225,1900.0
2016-08-25 10:00:00,28.91,28.95,28.84,28.95,3390.0,26.2952,26.3316,26.2315,26.3316,3390.0
2016-08-25 10:30:00,28.96,28.96,28.69,28.79,2600.0,26.3407,26.3407,26.0951,26.186,2600.0
2016-08-25 11:00:00,28.82,28.91,28.8,28.84,2500.0,26.2133,26.2952,26.1951,26.2315,2500.0
2016-08-25 11:30:00,28.84,28.88,28.82,28.85,2300.0,26.2315,26.2679,26.2133,26.2406,2300.0
2016-08-25 12:00:00,28.82,28.84,28.71,28.72,2700.0,26.2133,26.2315,26.1133,26.1224,2700.0
2016-08-25 12:30:00,28.79,28.81,28.77,28.8,1895.0,26.186,26.2042,26.1678,26.1951,1895.0
2016-08-25 13:00:00,28.81,28.83,28.77,28.8,2100.0,26.2042,26.2224,26.1678,26.1951,2100.0
2016-08-25 13:30:00,28.8,28.8,28.62,28.7,4000.0,26.1951,26.1951,26.0314,26.1042,4000.0
2016-08-25 14:00:00,28.75,28.78,28.73,28.77,2000.0,26.1496,26.1769,26.1315,26.1678,2000.0
2016-08-25 14:30:00,28.8,28.83,28.73,28.73,2000.0,26.1951,26.2224,26.1315,26.1315,2000.0
2016-08-25 15:00:00,28.74,28.85,28.72,28.85,3400.0,26.1406,26.2406,26.1224,26.2406,3400.0
2016-08-25 15:30:00,28.83,28.91,28.83,28.91,6581.0,26.2224,26.2952,26.2224,26.2952,6581.0
2016-08-26 09:30:00,29.07,29.16,29.02,29.14,2400.0,26.4407,26.5226,26.3952,26.5044,2400.0
2016-08-26 10:00:00,29.13,29.48,29.07,29.21,7600.0,26.4953,26.8136,26.4407,26.568,7600.0
2016-08-26 10:30:00,29.23,29.24,29.0,29.08,1900.0,26.5862,26.5953,26.377,26.4498,1900.0
2016-08-26 11:00:00,29.03,29.11,28.98,29.08,3475.0,26.4043,26.4771,26.3588,26.4498,3475.0
2016-08-26 11:30:00,29.1,29.15,28.98,29.12,4000.0,26.468,26.5135,26.3588,26.4862,4000.0
2016-08-26 12:00:00,29.04,29.06,28.85,29.02,3400.0,26.4134,26.4316,26.2406,26.3952,3400.0
2016-08-26 12:30:00,29.04,29.1,29.0,29.08,1400.0,26.4134,26.468,26.377,26.4498,1400.0
2016-08-26 13:00:00,29.07,29.17,29.06,29.14,2300.0,26.4407,26.5317,26.4316,26.5044,2300.0
2016-08-26 13:30:00,29.13,29.14,29.01,29.06,1600.0,26.4953,26.5044,26.3861,26.4316,1600.0
2016-08-26 14:00:00,29.03,29.08,29.0,29.06,1500.0,26.4043,26.4498,26.377,26.4316,1500.0
2016-08-26 14:30:00,29.03,29.07,29.0,29.07,2300.0,26.4043,26.4407,26.377,26.4407,2300.0
2016-08-26 15:00:00,29.04,29.21,28.99,29.21,3200.0,26.4134,26.568,26.3679,26.568,3200.0
2016-08-26 15:30:00,29.29,29.32,29.21,29.26,5405.0,26.6408,26.6681,26.568,26.6135,5405.0
2016-08-29 09:30:00,29.23,29.56,29.13,29.43,2500.0,26.5862,26.8864,26.4953,26.7681,2500.0
2016-08-29 10:00:00,29.43,29.5,29.4,29.43,4053.0,26.7681,26.8318,26.7409,26.7681,4053.0
2016-08-29 10:30:00,29.39,29.43,29.37,29.43,1500.0,26.7318,26.7681,26.7136,26.7681,1500.0
2016-08-29 11:00:00,29.44,29.47,29.4,29.41,1800.0,26.7772,26.8045,26.7409,26.75,1800.0
2016-08-29 11:30:00,29.48,29.55,29.46,29.51,900.0,26.8136,26.8773,26.7954,26.8409,900.0
2016-08-29 12:00:00,29.5,29.5,29.39,29.43,1500.0,26.8318,26.8318,26.7318,26.7681,1500.0
2016-08-29 12:30:00,29.43,29.45,29.41,29.42,1200.0,26.7681,26.7863,26.75,26.759,1200.0
2016-08-29 13:00:00,29.42,29.53,29.38,29.49,1500.0,26.759,26.8591,26.7227,26.8227,1500.0
2016-08-29 13:30:00,29.51,29.6,29.51,29.55,1300.0,26.8409,26.9228,26.8409,26.8773,1300.0
2016-08-29 14:00:00,29.54,29.54,29.35,29.38,2500.0,26.8682,26.8682,26.6954,26.7227,2500.0
2016-08-29 14:30:00,29.36,29.36,29.23,29.3,1200.0,26.7045,26.7045,26.5862,26.6499,1200.0
2016-08-29 15:00:00,29.31,29.33,29.24,29.24,1400.0,26.659,26.6772,26.5953,26.5953,1400.0
2016-08-29 15:30:00,29.26,29.26,29.09,29.21,5700.0,26.6135,26.6135,26.4589,26.568,5700.0
2016-08-30 09:30:00,29.35,29.65,29.28,29.64,1657.0,26.6954,26.9682,26.6317,26.9592,1657.0
2016-08-30 10:00:00,29.68,29.71,29.62,29.71,500.0,26.9955,27.0228,26.941,27.0228,500.0
2016-08-30 10:30:00,29.57,29.59,29.41,29.54,900.0,26.8955,26.9137,26.75,26.8682,900.0
2016-08-30 11:00:00,29.51,29.67,29.51,29.67,900.0,26.8409,26.9864,26.8409,26.9864,900.0
2016-08-30 11:30:00,29.73,29.73,29.64,29.73,1000.0,27.041,27.041,26.9592,27.041,1000.0
2016-08-30 12:00:00,29.71,29.8,29.71,29.77,1300.0,27.0228,27.1047,27.0228,27.0774,1300.0
2016-08-30 12:30:00,29.76,29.76,29.69,29.69,500.0,27.0683,27.0683,27.0046,27.0046,500.0
2016-08-30 13:00:00,29.68,29.68,29.61,29.63,500.0,26.9955,26.9955,26.9319,26.9501,500.0
2016-08-30 13:30:00,29.61,29.63,29.56,29.6,800.0,26.9319,26.9501,26.8864,26.9228,800.0
2016-08-30 14:00:00,29.6,29.6,29.49,29.54,1043.0,26.9228,26.9228,26.8227,26.8682,1043.0
2016-08-30 14:30:00,29.63,29.66,29.63,29.66,200.0,26.9501,26.9773,26.9501,26.9773,200.0
2016-08-30 15:00:00,29.67,29.83,29.67,29.82,2064.0,26.9864,27.132,26.9864,27.1229,2064.0
2016-08-30 15:30:00,29.79,29.87,29.75,29.86,3236.0,27.0956,27.1683,27.0592,27.1593,3236.0
2016-08-31 09:30:00,29.93,30.07,29.62,29.62,3833.0,27.2229,27.3503,26.941,26.941,3833.0
2016-08-31 10:00:00,29.62,29.85,29.51,29.73,2900.0,26.941,27.1502,26.8409,27.041,2900.0
2016-08-31 10:30:00,29.77,29.77,29.44,29.47,2550.0,27.0774,27.0774,26.7772,26.8045,2550.0
2016-08-31 11:00:00,29.47,29.78,29.39,29.69,3000.0,26.8045,27.0865,26.7318,27.0046,3000.0
2016-08-31 11:30:00,29.61,29.61,29.33,29.44,2000.0,26.9319,26.9319,26.6772,26.7772,2000.0
2016-08-31 12:00:00,29.32,29.41,29.3,29.41,700.0,26.6681,26.75,26.6499,26.75,700.0
2016-08-31 12:30:00,29.37,29.55,29.36,29.54,1800.0,26.7136,26.8773,26.7045,26.8682,1800.0
2016-08-31 13:00:00,29.51,29.62,29.51,29.59,1100.0,26.8409,26.941,26.8409,26.9137,1100.0
2016-08-31 13:30:00,29.59,29.66,29.52,29.58,2300.0,26.9137,26.9773,26.85,26.9046,2300.0
2016-08-31 14:00:00,29.6,29.73,29.6,29.66,1000.0,26.9228,27.041,26.9228,26.9773,1000.0
2016-08-31 14:30:00,29.63,29.63,29.5,29.54,1500.0,26.9501,26.9501,26.8318,26.8682,1500.0
2016-08-31 15:00:00,29.56,29.72,29.56,29.71,1820.0,26.8864,27.0319,26.8864,27.0228,1820.0
2016-08-31 15:30:00,29.72,29.79,29.65,29.72,4700.0,27.0319,27.0956,26.9682,27.0319,4700.0
2016-09-01 09:30:00,29.79,30.15,29.79,29.87,1200.0,27.0956,27.423,27.0956,27.1683,1200.0
2016-09-01 10:00:00,29.57,29.82,29.56,29.62,11976.0,26.8955,27.1229,26.8864,26.941,11976.0
2016-09-01 10:30:00,29.61,29.61,28.98,29.15,3731.0,26.9319,26.9319,26.3588,26.5135,3731.0
2016-09-01 11:00:00,29.14,29.14,28.7,28.94,3444.0,26.5044,26.5044,26.1042,26.3225,3444.0
2016-09-01 11:30:00,28.88,28.99,28.61,28.78,3300.0,26.2679,26.3679,26.0223,26.1769,3300.0
2016-09-01 12:00:00,28.78,28.87,28.67,28.87,2030.0,26.1769,26.2588,26.0769,26.2588,2030.0
2016-09-01 12:30:00,28.89,28.89,28.8,28.83,994.0,26.277,26.277,26.1951,26.2224,994.0
2016-09-01 13:00:00,28.77,28.81,28.69,28.76,3428.0,26.1678,26.2042,26.0951,26.1587,3428.0
2016-09-01 13:30:00,28.75,28.84,28.73,28.83,1398.0,26.1496,26.2315,26.1315,26.2224,1398.0
2016-09-01 14:00:00,28.77,28.78,28.71,28.78,4253.0,26.1678,26.1769,26.1133,26.1769,4253.0
2016-09-01 14:30:00,28.91,29.13,28.91,29.06,3996.0,26.2952,26.4953,26.2952,26.4316,3996.0
2016-09-01 15:00:00,29.08,29.3,29.0,29.28,4400.0,26.4498,26.6499,26.377,26.6317,4400.0
2016-09-01 15:30:00,29.29,29.43,29.29,29.42,8700.0,26.6408,26.7681,26.6408,26.759,8700.0
2016-09-02 09:30:00,29.52,29.71,29.47,29.71,765.0,26.85,27.0228,26.8045,27.0228,765.0
2016-09-02 10:00:00,29.74,29.74,29.67,29.73,700.0,27.0501,27.0501,26.9864,27.041,700.0
2016-09-02 10:30:00,29.75,29.8,29.75,29.75,700.0,27.0592,27.1047,27.0592,27.0592,700.0
2016-09-02 11:00:00,29.81,29.97,29.78,29.96,2899.0,27.1138,27.2593,27.0865,27.2502,2899.0
2016-09-02 11:30:00,29.93,30.02,29.84,30.01,4000.0,27.2229,27.3048,27.1411,27.2957,4000.0
2016-09-02 12:00:00,30.0,30.02,29.66,29.66,5900.0,27.2866,27.3048,26.9773,26.9773,5900.0
2016-09-02 12:30:00,29.66,29.71,29.5,29.51,3400.0,26.9773,27.0228,26.8318,26.8409,3400.0
2016-09-02 13:00:00,29.52,29.62,29.52,29.59,900.0,26.85,26.941,26.85,26.9137,900.0
2016-09-02 13:30:00,29.52,29.53,29.46,29.53,2400.0,26.85,26.8591,26.7954,26.8591,2400.0
2016-09-02 14:00:00,29.52,29.62,29.52,29.56,1200.0,26.85,26.941,26.85,26.8864,1200.0
2016-09-02 14:30:00,29.52,29.59,29.51,29.58,3411.0,26.85,26.9137,26.8409,26.9046,3411.0
2016-09-02 15:00:00,29.61,29.77,29.61,29.77,3099.0,26.9319,27.0774,26.9319,27.0774,3099.0
2016-09-02 15:30:00,29.76,29.85,29.75,29.85,6944.0,27.0683,27.1502,27.0592,27.1502,6944.0
2016-09-06 09:30:00,29.87,29.87,29.76,29.84,548.0,27.1683,27.1683,27.0683,27.1411,548.0
2016-09-06 10:00:00,29.85,29.86,29.42,29.42,2700.0,27.1502,27.1593,26.759,26.759,2700.0
2016-09-06 10:30:00,29.44,29.48,29.3,29.31,1100.0,26.7772,26.8136,26.6499,26.659,1100.0
2016-09-06 11:00:00,29.33,29.39,29.22,29.27,1400.0,26.6772,26.7318,26.5771,26.6226,1400.0
2016-09-06 11:30:00,29.31,29.31,29.2,29.21,905.0,26.659,26.659,26.5589,26.568,905.0
2016-09-06 12:00:00,29.22,29.22,29.13,29.18,700.0,26.5771,26.5771,26.4953,26.5408,700.0
2016-09-06 12:30:00,29.2,29.31,29.13,29.31,800.0,26.5589,26.659,26.4953,26.659,800.0
2016-09-06 13:00:00,29.28,29.33,29.24,29.33,500.0,26.6317,26.6772,26.5953,26.6772,500.0
2016-09-06 13:30:00,29.32,29.36,29.31,29.36,600.0,26.6681,26.7045,26.659,26.7045,600.0
2016-09-06 14:00:00,29.36,29.36,29.32,29.33,400.0,26.7045,26.7045,26.6681,26.6772,400.0
2016-09-06 14:30:00,29.32,29.33,29.24,29.25,800.0,26.6681,26.6772,26.5953,26.6044,800.0
2016-09-06 15:00:00,29.25,29.31,29.18,29.26,4400.0,26.6044,26.659,26.5408,26.6135,4400.0
2016-09-06 15:30:00,29.26,29.36,29.22,29.36,5650.0,26.6135,26.7045,26.5771,26.7045,5650.0
2016-09-07 09:30:00,29.14,29.59,29.14,29.57,5800.0,26.5044,26.9137,26.5044,26.8955,5800.0
2016-09-07 10:00:00,29.71,29.84,29.6,29.68,1900.0,27.0228,27.1411,26.9228,26.9955,1900.0
2016-09-07 10:30:00,29.71,29.71,29.57,29.61,1600.0,27.0228,27.0228,26.8955,26.9319,1600.0
2016-09-07 11:00:00,29.65,29.73,29.65,29.73,1700.0,26.9682,27.041,26.9682,27.041,1700.0
2016-09-07 11:30:00,29.79,29.9,29.79,29.9,1400.0,27.0956,27.1956,27.0956,27.1956,1400.0
2016-09-07 12:00:00,29.94,29.96,29.63,29.65,1900.0,27.232,27.2502,26.9501,26.9682,1900.0
2016-09-07 12:30:00,29.59,29.7,29.52,29.7,2300.0,26.9137,27.0137,26.85,27.0137,2300.0
2016-09-07 13:00:00,29.73,29.77,29.73,29.74,1000.0,27.041,27.0774,27.041,27.0501,1000.0
2016-09-07 13:30:00,29.8,29.8,29.76,29.77,900.0,27.1047,27.1047,27.0683,27.0774,900.0
2016-09-07 14:00:00,29.8,29.84,29.76,29.76,2616.0,27.1047,27.1411,27.0683,27.0683,2616.0
2016-09-07 14:30:00,29.75,29.8,29.65,29.72,2399.0,27.0592,27.1047,26.9682,27.0319,2399.0
2016-09-07 15:00:00,29.72,29.82,29.71,29.81,5700.0,27.0319,27.1229,27.0228,27.1138,5700.0
2016-09-07 15:30:00,29.81,29.91,29.77,29.88,11297.0,27.1138,27.2047,27.0774,27.1774,11297.0
2016-09-08 09:30:00,29.91,30.0,29.91,30.0,1848.0,27.2047,27.2866,27.2047,27.2866,1848.0
2016-09-08 10:00:00,29.98,30.07,29.84,29.84,2300.0,27.2684,27.3503,27.1411,27.1411,2300.0
2016-09-08 10:30:00,29.87,30.06,29.87,29.95,1300.0,27.1683,27.3412,27.1683,27.2411,1300.0
2016-09-08 11:00:00,30.15,30.15,30.09,30.09,980.0,27.423,27.423,27.3685,27.3685,980.0
2016-09-08 11:30:00,30.09,30.22,30.09,30.22,400.0,27.3685,27.4867,27.3685,27.4867,400.0
2016-09-08 12:00:00,30.2,30.21,30.05,30.05,1300.0,27.4685,27.4776,27.3321,27.3321,1300.0
2016-09-08 12:30:00,30.1,30.16,30.07,30.16,800.0,27.3775,27.4321,27.3503,27.4321,800.0
2016-09-08 13:00:00,30.2,30.21,30.11,30.11,500.0,27.4685,27.4776,27.3866,27.3866,500.0
2016-09-08 13:30:00,30.02,30.12,30.02,30.12,400.0,27.3048,27.3957,27.3048,27.3957,400.0
2016-09-08 14:00:00,30.07,30.09,30.0,30.0,1600.0,27.3503,27.3685,27.2866,27.2866,1600.0
2016-09-08 14:30:00,30.0,30.0,29.98,30.0,400.0,27.2866,27.2866,27.2684,27.2866,400.0
2016-09-08 15:00:00,29.98,30.01,29.94,29.95,2400.0,27.2684,27.2957,27.232,27.2411,2400.0
2016-09-08 15:30:00,29.95,29.95,29.84,29.88,4854.0,27.2411,27.2411,27.1411,27.1774,4854.0
2016-09-09 09:30:00,29.83,30.02,29.77,29.95,2800.0,27.132,27.3048,27.0774,27.2411,2800.0
2016-09-09 10:00:00,29.95,30.0,29.9,30.0,1400.0,27.2411,27.2866,27.1956,27.2866,1400.0
2016-09-09 10:30:00,30.02,30.09,30.01,30.09,643.0,27.3048,27.3685,27.2957,27.3685,643.0
2016-09-09 11:00:00,30.09,30.12,29.95,29.95,1390.0,27.3685,27.3957,27.2411,27.2411,1390.0
2016-09-09 11:30:00,29.85,29.85,29.65,29.65,1034.0,27.1502,27.1502,26.9682,26.9682,1034.0
2016-09-09 12:00:00,29.69,29.72,29.48,29.56,1400.0,27.0046,27.0319,26.8136,26.8864,1400.0
2016-09-09 12:30:00,29.6,29.6,29.54,29.56,300.0,26.9228,26.9228,26.8682,26.8864,300.0
2016-09-09 13:00:00,29.56,29.56,29.44,29.5,1322.0,26.8864,26.8864,26.7772,26.8318,1322.0
2016-09-09 13:30:00,29.51,29.52,29.44,29.51,1500.0,26.8409,26.85,26.7772,26.8409,1500.0
2016-09-09 14:00:00,29.47,29.48,29.25,29.48,1700.0,26.8045,26.8136,26.6044,26.8136,1700.0
2016-09-09 14:30:00,29.45,29.52,29.25,29.36,3200.0,26.7863,26.85,26.6044,26.7045,3200.0
2016-09-09 15:00:00,29.37,29.46,29.34,29.41,4164.0,26.7136,26.7954,26.6863,26.75,4164.0
2016-09-09 15:30:00,29.43,29.44,29.19,29.19,7038.0,26.7681,26.7772,26.5499,26.5499,7038.0
2016-09-12 09:30:00,29.07,29.07,28.81,28.81,2100.0,26.4407,26.4407,26.2042,26.2042,2100.0
2016-09-12 10:00:00,28.87,29.1,28.87,29.1,400.0,26.2588,26.468,26.2588,26.468,400.0
2016-09-12 10:30:00,29.11,29.12,29.0,29.0,800.0,26.4771,26.4862,26.377,26.377,800.0
2016-09-12 11:00:00,29.2,29.36,29.2,29.35,800.0,26.5589,26.7045,26.5589,26.6954,800.0
2016-09-12 11:30:00,29.35,29.49,29.35,29.49,800.0,26.6954,26.8227,26.6954,26.8227,800.0
2016-09-12 12:00:00,29.35,29.48,29.35,29.46,700.0,26.6954,26.8136,26.6954,26.7954,700.0
2016-09-12 12:30:00,29.51,29.66,29.51,29.66,600.0,26.8409,26.9773,26.8409,26.9773,600.0
2016-09-12 13:00:00,29.58,29.62,29.38,29.38,900.0,26.9046,26.941,26.7227,26.7227,900.0
2016-09-12 13:30:00,29.33,29.52,29.33,29.52,600.0,26.6772,26.85,26.6772,26.85,600.0
2016-09-12 14:00:00,29.55,29.7,29.55,29.7,1300.0,26.8773,27.0137,26.8773,27.0137,1300.0
2016-09-12 14:30:00,29.79,29.81,29.74,29.77,800.0,27.0956,27.1138,27.0501,27.0774,800.0
2016-09-12 15:00:00,29.78,29.8,29.72,29.76,900.0,27.0865,27.1047,27.0319,27.0683,900.0
2016-09-12 15:30:00,29.77,29.87,29.76,29.82,3391.0,27.0774,27.1683,27.0683,27.1229,3391.0
2016-09-13 09:30:00,29.4,29.4,29.21,29.21,1100.0,26.7409,26.7409,26.568,26.568,1100.0
2016-09-13 10:00:00,29.12,29.17,29.04,29.13,1500.0,26.4862,26.5317,26.4134,26.4953,1500.0
2016-09-13 10:30:00,29.16,29.21,29.06,29.2,1600.0,26.5226,26.568,26.4316,26.5589,1600.0
2016-09-13 11:00:00,29.05,29.07,28.76,28.78,2004.0,26.4225,26.4407,26.1587,26.1769,2004.0
2016-09-13 11:30:00,28.78,28.81,28.55,28.55,2400.0,26.1769,26.2042,25.9677,25.9677,2400.0
2016-09-13 12:00:00,28.56,28.76,28.54,28.76,3300.0,25.9768,26.1587,25.9586,26.1587,3300.0
2016-09-13 12:30:00,28.77,28.93,28.77,28.87,2198.0,26.1678,26.3134,26.1678,26.2588,2198.0
2016-09-13 13:00:00,28.91,29.05,28.91,29.05,950.0,26.2952,26.4225,26.2952,26.4225,950.0
2016-09-13 13:30:00,29.22,29.23,29.15,29.17,800.0,26.5771,26.5862,26.5135,26.5317,800.0
2016-09-13 14:00:00,29.07,29.07,29.07,29.07,100.0,26.4407,26.4407,26.4407,26.4407,100.0
2016-09-13 14:30:00,29.1,29.14,29.08,29.08,400.0,26.468,26.5044,26.4498,26.4498,400.0
2016-09-13 15:00:00,29.0,29.1,28.99,29.04,2485.0,26.377,26.468,26.3679,26.4134,2485.0
2016-09-13 15:30:00,29.08,29.09,28.9,29.01,4800.0,26.4498,26.4589,26.2861,26.3861,4800.0
2016-09-14 09:30:00,29.11,29.11,28.8,29.04,5700.0,26.4771,26.4771,26.1951,26.4134,5700.0
2016-09-14 10:00:00,29.09,29.52,29.09,29.45,2600.0,26.4589,26.85,26.4589,26.7863,2600.0
2016-09-14 10:30:00,29.49,29.55,29.08,29.08,1100.0,26.8227,26.8773,26.4498,26.4498,1100.0
2016-09-14 11:00:00,29.11,29.22,29.03,29.22,800.0,26.4771,26.5771,26.4043,26.5771,800.0
2016-09-14 11:30:00,29.2,29.37,29.2,29.37,700.0,26.5589,26.7136,26.5589,26.7136,700.0
2016-09-14 12:00:00,29.37,29.37,29.37,29.37,0.0,26.7136,26.7136,26.7136,26.7136,0.0
2016-09-14 12:30:00,29.37,29.37,29.37,29.37,0.0,26.7136,26.7136,26.7136,26.7136,0.0
2016-09-14 13:00:00,29.3,29.36,29.3,29.36,834.0,26.6499,26.7045,26.6499,26.7045,834.0
2016-09-14 13:30:00,29.4,29.4,29.29,29.29,300.0,26.7409,26.7409,26.6408,26.6408,300.0
2016-09-14 14:00:00,29.26,29.26,29.17,29.19,400.0,26.6135,26.6135,26.5317,26.5499,400.0
2016-09-14 14:30:00,29.28,29.28,29.21,29.24,1300.0,26.6317,26.6317,26.568,26.5953,1300.0
2016-09-14 15:00:00,29.18,29.18,28.95,28.95,1700.0,26.5408,26.5408,26.3316,26.3316,1700.0
2016-09-14 15:30:00,28.93,29.08,28.93,29.04,6200.0,26.3134,26.4498,26.3134,26.4134,6200.0
2016-09-15 09:30:00,28.99,29.42,28.99,29.42,600.0,26.3679,26.759,26.3679,26.759,600.0
2016-09-15 10:00:00,29.62,29.67,29.62,29.63,400.0,26.941,26.9864,26.941,26.9501,400.0
2016-09-15 10:30:00,29.61,29.7,29.58,29.66,900.0,26.9319,27.0137,26.9046,26.9773,900.0
2016-09-15 11:00:00,29.71,29.92,29.65,29.92,1800.0,27.0228,27.2138,26.9682,27.2138,1800.0
2016-09-15 11:30:00,29.96,29.96,29.85,29.85,1415.0,27.2502,27.2502,27.1502,27.1502,1415.0
2016-09-15 12:00:00,29.84,29.88,29.83,29.85,1100.0,27.1411,27.1774,27.132,27.1502,1100.0
2016-09-15 12:30:00,29.74,29.79,29.69,29.74,1000.0,27.0501,27.0956,27.0046,27.0501,1000.0
2016-09-15 13:00:00,29.78,29.81,29.76,29.79,1543.0,27.0865,27.1138,27.0683,27.0956,1543.0
2016-09-15 13:30:00,29.84,29.93,29.84,29.91,1281.0,27.1411,27.2229,27.1411,27.2047,1281.0
2016-09-15 14:00:00,29.92,29.92,29.92,29.92,400.0,27.2138,27.2138,27.2138,27.2138,400.0
2016-09-15 14:30:00,29.88,29.88,29.76,29.76,1400.0,27.1774,27.1774,27.0683,27.0683,1400.0
2016-09-15 15:00:00,29.8,29.8,29.76,29.78,1600.0,27.1047,27.1047,27.0683,27.0865,1600.0
2016-09-15 15:30:00,29.82,29.9,29.81,29.9,2500.0,27.1229,27.1956,27.1138,27.1956,2500.0
2016-09-16 09:30:00,29.76,29.79,29.51,29.79,700.0,27.0683,27.0956,26.8409,27.0956,700.0
2016-09-16 10:00:00,29.77,29.77,29.6,29.66,600.0,27.0774,27.0774,26.9228,26.9773,600.0
2016-09-16 10:30:00,29.69,29.92,29.69,29.81,2300.0,27.0046,27.2138,27.0046,27.1138,2300.0
2016-09-16 11:00:00,29.79,29.81,29.77,29.77,900.0,27.0956,27.1138,27.0774,27.0774,900.0
2016-09-16 11:30:00,29.82,29.96,29.82,29.93,1300.0,27.1229,27.2502,27.1229,27.2229,1300.0
2016-09-16 12:00:00,29.99,29.99,29.93,29.93,900.0,27.2775,27.2775,27.2229,27.2229,900.0
2016-09-16 12:30:00,29.92,29.92,29.8,29.83,600.0,27.2138,27.2138,27.1047,27.132,600.0
2016-09-16 13:00:00,29.8,29.83,29.79,29.79,600.0,27.1047,27.132,27.0956,27.0956,600.0
2016-09-16 13:30:00,29.73,29.73,29.62,29.64,600.0,27.041,27.041,26.941,26.9592,600.0
2016-09-16 14:00:00,29.59,29.69,29.59,29.63,1700.0,26.9137,27.0046,26.9137,26.9501,1700.0
2016-09-16 14:30:00,29.71,29.75,29.62,29.62,1500.0,27.0228,27.0592,26.941,26.941,1500.0
2016-09-16 15:00:00,29.64,29.66,29.54,29.63,2300.0,26.9592,26.9773,26.8682,26.9501,2300.0
2016-09-16 15:30:00,29.7,29.86,29.68,29.78,4251.0,27.0137,27.1593,26.9955,27.0865,4251.0
2016-09-19 09:30:00,30.0,30.11,29.97,30.11,993.0,27.2866,27.3866,27.2593,27.3866,993.0
2016-09-19 10:00:00,30.22,30.22,30.22,30.22,100.0,27.4867,27.4867,27.4867,27.4867,100.0
2016-09-19 10:30:00,30.25,30.28,30.25,30.28,500.0,27.514,27.5413,27.514,27.5413,500.0
2016-09-19 11:00:00,30.31,30.36,30.3,30.31,600.0,27.5686,27.614,27.5595,27.5686,600.0
2016-09-19 11:30:00,30.34,30.52,30.33,30.4,1500.0,27.5958,27.7596,27.5867,27.6504,1500.0
2016-09-19 12:00:00,30.35,30.35,30.23,30.26,1340.0,27.6049,27.6049,27.4958,27.5231,1340.0
2016-09-19 12:30:00,30.34,30.41,30.23,30.24,2300.0,27.5958,27.6595,27.4958,27.5049,2300.0
2016-09-19 13:00:00,30.22,30.27,30.06,30.06,2200.0,27.4867,27.5322,27.3412,27.3412,2200.0
2016-09-19 13:30:00,29.9,29.96,29.86,29.88,1400.0,27.1956,27.2502,27.1593,27.1774,1400.0
2016-09-19 14:00:00,29.91,30.04,29.91,29.96,738.0,27.2047,27.323,27.2047,27.2502,738.0
2016-09-19 14:30:00,29.95,30.04,29.95,30.04,700.0,27.2411,27.323,27.2411,27.323,700.0
2016-09-19 15:00:00,30.05,30.05,29.92,29.92,1500.0,27.3321,27.3321,27.2138,27.2138,1500.0
2016-09-19 15:30:00,29.93,30.0,29.88,29.98,3200.0,27.2229,27.2866,27.1774,27.2684,3200.0
2016-09-20 09:30:00,30.02,30.1,30.02,30.07,300.0,27.3048,27.3775,27.3048,27.3503,300.0
2016-09-20 10:00:00,30.12,30.12,29.89,29.91,700.0,27.3957,27.3957,27.1865,27.2047,700.0
2016-09-20 10:30:00,29.93,29.94,29.81,29.81,1825.0,27.2229,27.232,27.1138,27.1138,1825.0
2016-09-20 11:00:00,29.88,29.95,29.88,29.95,300.0,27.1774,27.2411,27.1774,27.2411,300.0
2016-09-20 11:30:00,30.02,30.05,30.02,30.05,500.0,27.3048,27.3321,27.3048,27.3321,500.0
2016-09-20 12:00:00,30.05,30.05,30.05,30.05,0.0,27.3321,27.3321,27.3321,27.3321,0.0
2016-09-20 12:30:00,30.03,30.03,29.86,29.86,1200.0,27.3139,27.3139,27.1593,27.1593,1200.0
2016-09-20 13:00:00,29.94,30.02,29.93,30.01,1298.0,27.232,27.3048,27.2229,27.2957,1298.0
2016-09-20 13:30:00,30.08,30.08,30.08,30.08,200.0,27.3594,27.3594,27.3594,27.3594,200.0
2016-09-20 14:00:00,30.09,30.09,30.05,30.05,200.0,27.3685,27.3685,27.3321,27.3321,200.0
2016-09-20 14:30:00,29.96,29.96,29.87,29.94,2667.0,27.2502,27.2502,27.1683,27.232,2667.0
2016-09-20 15:00:00,29.96,30.0,29.92,29.92,1285.0,27.2502,27.2866,27.2138,27.2138,1285.0
2016-09-20 15:30:00,29.89,29.94,29.88,29.9,2800.0,27.1865,27.232,27.1774,27.1956,2800.0
2016-09-21 09:30:00,30.01,30.5,30.01,30.38,5935.0,27.2957,27.7414,27.2957,27.6322,5935.0
2016-09-21 10:00:00,30.41,30.44,30.28,30.35,2300.0,27.6595,27.6868,27.5413,27.6049,2300.0
2016-09-21 10:30:00,30.44,30.44,30.26,30.26,1350.0,27.6868,27.6868,27.5231,27.5231,1350.0
2016-09-21 11:00:00,30.26,30.26,30.22,30.23,400.0,27.5231,27.5231,27.4867,27.4958,400.0
2016-09-21 11:30:00,30.23,30.26,30.23,30.26,400.0,27.4958,27.5231,27.4958,27.5231,400.0
2016-09-21 12:00:00,30.19,30.2,30.0,30.0,2734.0,27.4594,27.4685,27.2866,27.2866,2734.0
2016-09-21 12:30:00,30.01,30.03,30.01,30.02,432.0,27.2957,27.3139,27.2957,27.3048,432.0
2016-09-21 13:00:00,30.06,30.06,30.06,30.06,300.0,27.3412,27.3412,27.3412,27.3412,300.0
2016-09-21 13:30:00,30.07,30.17,30.03,30.17,1000.0,27.3503,27.4412,27.3139,27.4412,1000.0
2016-09-21 14:00:00,30.15,30.34,29.89,29.95,7500.0,27.423,27.5958,27.1865,27.2411,7500.0
2016-09-21 14:30:00,30.07,30.28,30.06,30.28,3600.0,27.3503,27.5413,27.3412,27.5413,3600.0
2016-09-21 15:00:00,30.16,30.28,30.16,30.22,3131.0,27.4321,27.5413,27.4321,27.4867,3131.0
2016-09-21 15:30:00,30.17,30.29,30.15,30.19,4353.0,27.4412,27.5504,27.423,27.4594,4353.0
2016-09-22 09:30:00,30.5,30.5,30.29,30.5,3980.0,27.7414,27.7414,27.5504,27.7414,3980.0
2016-09-22 10:00:00,30.5,30.5,30.37,30.37,4020.0,27.7414,27.7414,27.6231,27.6231,4020.0
2016-09-22 10:30:00,30.4,30.52,30.4,30.42,4164.0,27.6504,27.7596,27.6504,27.6686,4164.0
2016-09-22 11:00:00,30.37,30.41,30.29,30.37,2600.0,27.6231,27.6595,27.5504,27.6231,2600.0
2016-09-22 11:30:00,30.37,30.39,30.15,30.15,1500.0,27.6231,27.6413,27.423,27.423,1500.0
2016-09-22 12:00:00,30.15,30.2,30.15,30.2,1545.0,27.423,27.4685,27.423,27.4685,1545.0
2016-09-22 12:30:00,30.22,30.35,30.22,30.3,2440.0,27.4867,27.6049,27.4867,27.5595,2440.0
2016-09-22 13:00:00,30.33,30.39,30.23,30.29,1500.0,27.5867,27.6413,27.4958,27.5504,1500.0
2016-09-22 13:30:00,30.3,30.38,30.28,30.34,1100.0,27.5595,27.6322,27.5413,27.5958,1100.0
2016-09-22 14:00:00,30.35,30.41,30.35,30.38,700.0,27.6049,27.6595,27.6049,27.6322,700.0
2016-09-22 14:30:00,30.36,30.46,30.34,30.45,1700.0,27.614,27.705,27.5958,27.6959,1700.0
2016-09-22 15:00:00,30.41,30.42,30.31,30.39,3100.0,27.6595,27.6686,27.5686,27.6413,3100.0
2016-09-22 15:30:00,30.41,30.47,30.39,30.39,6158.0,27.6595,27.7141,27.6413,27.6413,6158.0
2016-09-23 09:30:00,30.19,30.33,30.18,30.33,488.0,27.4594,27.5867,27.4503,27.5867,488.0
2016-09-23 10:00:00,30.31,30.31,30.28,30.28,400.0,27.5686,27.5686,27.5413,27.5413,400.0
2016-09-23 10:30:00,30.24,30.27,30.23,30.27,3750.0,27.5049,27.5322,27.4958,27.5322,3750.0
2016-09-23 11:00:00,30.3,30.33,30.3,30.33,400.0,27.5595,27.5867,27.5595,27.5867,400.0
2016-09-23 11:30:00,30.38,30.4,30.28,30.28,600.0,27.6322,27.6504,27.5413,27.5413,600.0
2016-09-23 12:00:00,30.2,30.21,30.1,30.21,1000.0,27.4685,27.4776,27.3775,27.4776,1000.0
2016-09-23 12:30:00,30.21,30.21,30.04,30.04,1100.0,27.4776,27.4776,27.323,27.323,1100.0
2016-09-23 13:00:00,30.05,30.07,29.96,29.96,900.0,27.3321,27.3503,27.2502,27.2502,900.0
2016-09-23 13:30:00,29.98,30.01,29.96,30.01,600.0,27.2684,27.2957,27.2502,27.2957,600.0
2016-09-23 14:00:00,29.99,30.05,29.99,30.05,700.0,27.2775,27.3321,27.2775,27.3321,700.0
2016-09-23 14:30:00,30.12,30.25,30.12,30.25,1300.0,27.3957,27.514,27.3957,27.514,1300.0
2016-09-23 15:00:00,30.23,30.23,30.21,30.21,300.0,27.4958,27.4958,27.4776,27.4776,300.0
2016-09-23 15:30:00,30.21,30.26,30.08,30.08,2600.0,27.4776,27.5231,27.3594,27.3594,2600.0
2016-09-26 09:30:00,29.19,29.22,28.74,28.87,3598.0,26.5499,26.5771,26.1406,26.2588,3598.0
2016-09-26 10:00:00,28.95,29.03,28.9,28.9,2706.0,26.3316,26.4043,26.2861,26.2861,2706.0
2016-09-26 10:30:00,28.9,29.02,28.84,29.01,3700.0,26.2861,26.3952,26.2315,26.3861,3700.0
2016-09-26 11:00:00,29.01,29.06,28.99,29.03,800.0,26.3861,26.4316,26.3679,26.4043,800.0
2016-09-26 11:30:00,29.0,29.0,28.87,28.87,700.0,26.377,26.377,26.2588,26.2588,700.0
2016-09-26 12:00:00,28.88,29.1,28.88,29.1,2600.0,26.2679,26.468,26.2679,26.468,2600.0
2016-09-26 12:30:00,29.05,29.1,28.88,28.88,2400.0,26.4225,26.468,26.2679,26.2679,2400.0
2016-09-26 13:00:00,28.89,28.93,28.79,28.79,1200.0,26.277,26.3134,26.186,26.186,1200.0
2016-09-26 13:30:00,28.75,28.77,28.71,28.74,900.0,26.1496,26.1678,26.1133,26.1406,900.0
2016-09-26 14:00:00,28.8,28.89,28.8,28.86,700.0,26.1951,26.277,26.1951,26.2497,700.0
2016-09-26 14:30:00,28.87,28.99,28.84,28.99,903.0,26.2588,26.3679,26.2315,26.3679,903.0
2016-09-26 15:00:00,28.95,29.0,28.88,29.0,3393.0,26.3316,26.377,26.2679,26.377,3393.0
2016-09-26 15:30:00,28.99,29.01,28.89,29.01,7202.0,26.3679,26.3861,26.277,26.3861,7202.0
2016-09-27 09:30:00,28.68,28.72,28.65,28.72,300.0,26.086,26.1224,26.0587,26.1224,300.0
2016-09-27 10:00:00,28.9,29.11,28.71,28.71,900.0,26.2861,26.4771,26.1133,26.1133,900.0
2016-09-27 10:30:00,28.66,28.68,28.58,28.65,1300.0,26.0678,26.086,25.995,26.0587,1300.0
2016-09-27 11:00:00,28.66,28.74,28.64,28.64,1500.0,26.0678,26.1406,26.0496,26.0496,1500.0
2016-09-27 11:30:00,28.65,28.88,28.63,28.81,1900.0,26.0587,26.2679,26.0405,26.2042,1900.0
2016-09-27 12:00:00,28.84,28.85,28.63,28.74,1600.0,26.2315,26.2406,26.0405,26.1406,1600.0
2016-09-27 12:30:00,28.71,28.71,28.59,28.59,900.0,26.1133,26.1133,26.0041,26.0041,900.0
2016-09-27 13:00:00,28.61,28.63,28.58,28.62,1100.0,26.0223,26.0405,25.995,26.0314,1100.0
2016-09-27 13:30:00,28.69,28.71,28.65,28.7,2200.0,26.0951,26.1133,26.0587,26.1042,2200.0
2016-09-27 14:00:00,28.73,28.79,28.73,28.77,1700.0,26.1315,26.186,26.1315,26.1678,1700.0
2016-09-27 14:30:00,28.77,28.77,28.67,28.71,1200.0,26.1678,26.1678,26.0769,26.1133,1200.0
2016-09-27 15:00:00,28.7,28.79,28.65,28.68,3900.0,26.1042,26.186,26.0587,26.086,3900.0
2016-09-27 15:30:00,28.68,28.93,28.68,28.93,3806.0,26.086,26.3134,26.086,26.3134,3806.0
2016-09-28 09:30:00,29.01,29.14,29.0,29.06,1919.0,26.3861,26.5044,26.377,26.4316,1919.0
2016-09-28 10:00:00,29.16,29.16,28.88,28.88,1699.0,26.5226,26.5226,26.2679,26.2679,1699.0
2016-09-28 10:30:00,28.89,28.91,28.49,28.61,4814.0,26.277,26.2952,25.9132,26.0223,4814.0
2016-09-28 11:00:00,28.64,28.66,28.64,28.66,300.0,26.0496,26.0678,26.0496,26.0678,300.0
2016-09-28 11:30:00,28.7,28.7,28.65,28.68,500.0,26.1042,26.1042,26.0587,26.086,500.0
2016-09-28 12:00:00,28.65,28.7,28.61,28.69,600.0,26.0587,26.1042,26.0223,26.0951,600.0
2016-09-28 12:30:00,28.68,28.7,28.65,28.65,800.0,26.086,26.1042,26.0587,26.0587,800.0
2016-09-28 13:00:00,28.55,28.66,28.55,28.66,900.0,25.9677,26.0678,25.9677,26.0678,900.0
2016-09-28 13:30:00,28.7,28.76,28.67,28.67,1200.0,26.1042,26.1587,26.0769,26.0769,1200.0
2016-09-28 14:00:00,28.68,28.91,28.55,28.91,3360.0,26.086,26.2952,25.9677,26.2952,3360.0
2016-09-28 14:30:00,28.92,28.95,28.92,28.93,1126.0,26.3043,26.3316,26.3043,26.3134,1126.0
2016-09-28 15:00:00,28.89,29.1,28.88,29.01,1500.0,26.277,26.468,26.2679,26.3861,1500.0
2016-09-28 15:30:00,29.03,29.15,29.03,29.1,3609.0,26.4043,26.5135,26.4043,26.468,3609.0
2016-09-29 09:30:00,29.16,29.49,29.16,29.49,400.0,26.5226,26.8227,26.5226,26.8227,400.0
2016-09-29 10:00:00,29.55,29.57,29.42,29.53,1600.0,26.8773,26.8955,26.759,26.8591,1600.0
2016-09-29 10:30:00,29.57,29.7,29.56,29.66,2300.0,26.8955,27.0137,26.8864,26.9773,2300.0
2016-09-29 11:00:00,29.56,29.64,29.41,29.44,800.0,26.8864,26.9592,26.75,26.7772,800.0
2016-09-29 11:30:00,29.39,29.39,29.36,29.36,2100.0,26.7318,26.7318,26.7045,26.7045,2100.0
2016-09-29 12:00:00,29.32,29.52,29.32,29.39,1100.0,26.6681,26.85,26.6681,26.7318,1100.0
2016-09-29 12:30:00,29.33,29.33,28.95,28.95,1800.0,26.6772,26.6772,26.3316,26.3316,1800.0
2016-09-29 13:00:00,28.84,28.86,28.73,28.8,2800.0,26.2315,26.2497,26.1315,26.1951,2800.0
2016-09-29 13:30:00,28.78,28.8,28.38,28.38,971.0,26.1769,26.1951,25.8131,25.8131,971.0
2016-09-29 14:00:00,28.52,28.82,28.52,28.82,1400.0,25.9405,26.2133,25.9405,26.2133,1400.0
2016-09-29 14:30:00,28.8,28.86,28.76,28.76,1300.0,26.1951,26.2497,26.1587,26.1587,1300.0
2016-09-29 15:00:00,28.7,28.74,28.65,28.67,1600.0,26.1042,26.1406,26.0587,26.0769,1600.0
2016-09-29 15:30:00,28.69,28.74,28.65,28.66,2732.0,26.0951,26.1406,26.0587,26.0678,2732.0
2016-09-30 09:30:00,29.2,29.2,28.83,28.93,1700.0,26.5589,26.5589,26.2224,26.3134,1700.0
2016-09-30 10:00:00,28.91,29.14,28.91,29.14,900.0,26.2952,26.5044,26.2952,26.5044,900.0
2016-09-30 10:30:00,29.19,29.29,29.14,29.29,1000.0,26.5499,26.6408,26.5044,26.6408,1000.0
2016-09-30 11:00:00,29.52,29.63,29.43,29.54,1400.0,26.85,26.9501,26.7681,26.8682,1400.0
2016-09-30 11:30:00,29.48,29.48,29.39,29.4,500.0,26.8136,26.8136,26.7318,26.7409,500.0
2016-09-30 12:00:00,29.4,29.54,29.4,29.54,600.0,26.7409,26.8682,26.7409,26.8682,600.0
2016-09-30 12:30:00,29.56,29.83,29.56,29.76,8000.0,26.8864,27.132,26.8864,27.0683,8000.0
2016-09-30 13:00:00,29.69,29.8,29.69,29.8,700.0,27.0046,27.1047,27.0046,27.1047,700.0
2016-09-30 13:30:00,29.73,29.85,29.72,29.83,900.0,27.041,27.1502,27.0319,27.132,900.0
2016-09-30 14:00:00,29.85,29.89,29.85,29.85,600.0,27.1502,27.1865,27.1502,27.1502,600.0
2016-09-30 14:30:00,29.86,30.03,29.86,30.01,6760.0,27.1593,27.3139,27.1593,27.2957,6760.0
2016-09-30 15:00:00,30.02,30.02,30.0,30.0,700.0,27.3048,27.3048,27.2866,27.2866,700.0
2016-09-30 15:30:00,30.04,30.07,29.91,29.91,4250.0,27.323,27.3503,27.2047,27.2047,4250.0
2016-10-03 09:30:00,29.86,29.93,29.86,29.93,200.0,27.1593,27.2229,27.1593,27.2229,200.0
2016-10-03 10:00:00,29.66,29.66,29.56,29.56,200.0,26.9773,26.9773,26.8864,26.8864,200.0
2016-10-03 10:30:00,29.6,29.83,29.6,29.79,400.0,26.9228,27.132,26.9228,27.0956,400.0
2016-10-03 11:00:00,29.76,29.76,29.6,29.63,700.0,27.0683,27.0683,26.9228,26.9501,700.0
2016-10-03 11:30:00,29.5,29.5,29.5,29.5,300.0,26.8318,26.8318,26.8318,26.8318,300.0
2016-10-03 12:00:00,29.54,29.56,29.33,29.33,600.0,26.8682,26.8864,26.6772,26.6772,600.0
2016-10-03 12:30:00,29.35,29.35,29.28,29.28,600.0,26.6954,26.6954,26.6317,26.6317,600.0
2016-10-03 13:00:00,29.34,29.34,29.34,29.34,100.0,26.6863,26.6863,26.6863,26.6863,100.0
2016-10-03 13:30:00,29.34,29.34,29.34,29.34,0.0,26.6863,26.6863,26.6863,26.6863,0.0
2016-10-03 14:00:00,29.21,29.24,29.21,29.24,300.0,26.568,26.5953,26.568,26.5953,300.0
2016-10-03 14:30:00,29.18,29.18,29.16,29.16,400.0,26.5408,26.5408,26.5226,26.5226,400.0
2016-10-03 15:00:00,29.19,29.19,29.19,29.19,100.0,26.5499,26.5499,26.5499,26.5499,100.0
2016-10-03 15:30:00,29.28,29.3,29.21,29.23,1100.0,26.6317,26.6499,26.568,26.5862,1100.0
2016-10-04 09:30:00,29.61,29.61,29.49,29.49,800.0,26.9319,26.9319,26.8227,26.8227,800.0
2016-10-04 10:00:00,29.46,29.53,29.37,29.48,1600.0,26.7954,26.8591,26.7136,26.8136,1600.0
2016-10-04 10:30:00,29.47,29.81,29.47,29.81,500.0,26.8045,27.1138,26.8045,27.1138,500.0
2016-10-04 11:00:00,29.66,29.67,29.56,29.66,600.0,26.9773,26.9864,26.8864,26.9773,600.0
2016-10-04 11:30:00,29.66,29.79,29.66,29.68,700.0,26.9773,27.0956,26.9773,26.9955,700.0
2016-10-04 12:00:00,29.73,29.99,29.73,29.98,2440.0,27.041,27.2775,27.041,27.2684,2440.0
2016-10-04 12:30:00,29.91,29.96,29.89,29.9,700.0,27.2047,27.2502,27.1865,27.1956,700.0
2016-10-04 13:00:00,29.88,29.88,29.75,29.8,2600.0,27.1774,27.1774,27.0592,27.1047,2600.0
2016-10-04 13:30:00,29.78,29.88,29.78,29.85,600.0,27.0865,27.1774,27.0865,27.1502,600.0
2016-10-04 14:00:00,29.81,29.89,29.81,29.81,863.0,27.1138,27.1865,27.1138,27.1138,863.0
2016-10-04 14:30:00,29.83,29.9,29.79,29.79,800.0,27.132,27.1956,27.0956,27.0956,800.0
2016-10-04 15:00:00,29.78,29.8,29.56,29.8,11768.0,27.0865,27.1047,26.8864,27.1047,11768.0
2016-10-04 15:30:00,29.82,29.96,29.8,29.92,5780.0,27.1229,27.2502,27.1047,27.2138,5780.0
2016-10-05 09:30:00,30.28,30.42,30.17,30.17,1400.0,27.5413,27.6686,27.4412,27.4412,1400.0
2016-10-05 10:00:00,30.23,30.53,30.23,30.53,3100.0,27.4958,27.7687,27.4958,27.7687,3100.0
2016-10-05 10:30:00,30.5,30.58,30.34,30.48,1900.0,27.7414,27.8141,27.5958,27.7232,1900.0
2016-10-05 11:00:00,30.54,30.62,30.54,30.6,2300.0,27.7777,27.8505,27.7777,27.8323,2300.0
2016-10-05 11:30:00,30.7,30.73,30.56,30.64,2700.0,27.9233,27.9506,27.7959,27.8687,2700.0
2016-10-05 12:00:00,30.6,30.67,30.53,30.54,3300.0,27.8323,27.896,27.7687,27.7777,3300.0
2016-10-05 12:30:00,30.54,30.55,30.34,30.35,1800.0,27.7777,27.7868,27.5958,27.6049,1800.0
2016-10-05 13:00:00,30.34,30.58,30.34,30.58,1100.0,27.5958,27.8141,27.5958,27.8141,1100.0
2016-10-05 13:30:00,30.62,30.67,30.59,30.67,4100.0,27.8505,27.896,27.8232,27.896,4100.0
2016-10-05 14:00:00,30.66,30.78,30.65,30.78,5949.0,27.8869,27.996,27.8778,27.996,5949.0
2016-10-05 14:30:00,30.8,30.94,30.77,30.89,3800.0,28.0142,28.1416,27.9869,28.0961,3800.0
2016-10-05 15:00:00,30.89,30.96,30.8,30.8,3400.0,28.0961,28.1598,28.0142,28.0142,3400.0
2016-10-05 15:30:00,30.79,30.94,30.79,30.79,6072.0,28.0051,28.1416,28.0051,28.0051,6072.0
2016-10-06 09:30:00,30.7,30.83,30.62,30.75,1553.0,27.9233,28.0415,27.8505,27.9688,1553.0
2016-10-06 10:00:00,30.88,31.0,30.88,30.99,600.0,28.087,28.1961,28.087,28.187,600.0
2016-10-06 10:30:00,30.87,31.11,30.87,31.05,2600.0,28.0779,28.2962,28.0779,28.2416,2600.0
2016-10-06 11:00:00,30.93,30.95,30.82,30.95,700.0,28.1325,28.1507,28.0324,28.1507,700.0
2016-10-06 11:30:00,31.0,31.1,30.97,31.1,800.0,28.1961,28.2871,28.1689,28.2871,800.0
2016-10-06 12:00:00,31.12,31.22,31.12,31.18,1400.0,28.3053,28.3962,28.3053,28.3599,1400.0
2016-10-06 12:30:00,31.2,31.24,31.2,31.24,1500.0,28.3781,28.4144,28.3781,28.4144,1500.0
2016-10-06 13:00:00,31.25,31.25,31.13,31.16,5134.0,28.4235,28.4235,28.3144,28.3417,5134.0
2016-10-06 13:30:00,31.14,31.2,31.1,31.15,2000.0,28.3235,28.3781,28.2871,28.3326,2000.0
2016-10-06 14:00:00,31.08,31.14,31.01,31.09,1600.0,28.2689,28.3235,28.2052,28.278,1600.0
2016-10-06 14:30:00,31.12,31.22,30.84,30.86,11224.0,28.3053,28.3962,28.0506,28.0688,11224.0
2016-10-06 15:00:00,30.92,30.92,30.86,30.91,2740.0,28.1234,28.1234,28.0688,28.1143,2740.0
2016-10-06 15:30:00,30.91,31.09,30.68,30.74,11232.0,28.1143,28.278,27.9051,27.9597,11232.0
2016-10-07 09:30:00,30.6,30.72,30.32,30.35,1100.0,27.8323,27.9415,27.5776,27.6049,1100.0
2016-10-07 10:00:00,30.33,30.41,30.19,30.23,1800.0,27.5867,27.6595,27.4594,27.4958,1800.0
2016-10-07 10:30:00,30.22,30.51,30.19,30.47,9600.0,27.4867,27.7505,27.4594,27.7141,9600.0
2016-10-07 11:00:00,30.43,30.51,30.4,30.4,1000.0,27.6777,27.7505,27.6504,27.6504,1000.0
2016-10-07 11:30:00,30.41,30.47,30.2,30.33,4800.0,27.6595,27.7141,27.4685,27.5867,4800.0
2016-10-07 12:00:00,30.35,30.36,30.28,30.29,900.0,27.6049,27.614,27.5413,27.5504,900.0
2016-10-07 12:30:00,30.39,30.39,30.35,30.35,1300.0,27.6413,27.6413,27.6049,27.6049,1300.0
2016-10-07 13:00:00,30.37,30.59,30.37,30.59,1300.0,27.6231,27.8232,27.6231,27.8232,1300.0
2016-10-07 13:30:00,30.6,30.76,30.51,30.51,3150.0,27.8323,27.9779,27.7505,27.7505,3150.0
2016-10-07 14:00:00,30.55,30.73,30.54,30.72,2100.0,27.7868,27.9506,27.7777,27.9415,2100.0
2016-10-07 14:30:00,30.73,30.82,30.73,30.82,1900.0,27.9506,28.0324,27.9506,28.0324,1900.0
2016-10-07 15:00:00,30.81,30.83,30.76,30.77,2200.0,28.0233,28.0415,27.9779,27.9869,2200.0
2016-10-07 15:30:00,30.77,30.8,30.72,30.72,5357.0,27.9869,28.0142,27.9415,27.9415,5357.0
2016-10-10 09:30:00,30.89,31.2,30.89,31.16,11154.0,28.0961,28.3781,28.0961,28.3417,11154.0
2016-10-10 10:00:00,31.2,31.34,31.19,31.34,15665.0,28.3781,28.5054,28.369,28.5054,15665.0
2016-10-10 10:30:00,31.34,31.5,31.28,31.4,11529.0,28.5054,28.6509,28.4508,28.56,11529.0
2016-10-10 11:00:00,31.4,31.41,31.3,31.38,2849.0,28.56,28.5691,28.469,28.5418,2849.0
2016-10-10 11:30:00,31.33,31.33,31.21,31.22,2905.0,28.4963,28.4963,28.3871,28.3962,2905.0
2016-10-10 12:00:00,31.22,31.27,31.21,31.22,600.0,28.3962,28.4417,28.3871,28.3962,600.0
2016-10-10 12:30:00,31.33,31.34,31.29,31.31,900.0,28.4963,28.5054,28.4599,28.4781,900.0
2016-10-10 13:00:00,31.32,31.39,31.31,31.35,2900.0,28.4872,28.5509,28.4781,28.5145,2900.0
2016-10-10 13:30:00,31.37,31.37,31.23,31.23,2700.0,28.5327,28.5327,28.4053,28.4053,2700.0
2016-10-10 14:00:00,31.18,31.18,31.0,31.0,1520.0,28.3599,28.3599,28.1961,28.1961,1520.0
2016-10-10 14:30:00,31.02,31.02,31.02,31.02,100.0,28.2143,28.2143,28.2143,28.2143,100.0
2016-10-10 15:00:00,31.0,31.0,30.96,30.96,800.0,28.1961,28.1961,28.1598,28.1598,800.0
2016-10-10 15:30:00,30.96,30.96,30.82,30.88,5769.0,28.1598,28.1598,28.0324,28.087,5769.0
2016-10-11 09:30:00,31.03,31.34,31.03,31.1,3600.0,28.2234,28.5054,28.2234,28.2871,3600.0
2016-10-11 10:00:00,30.97,31.0,30.97,31.0,500.0,28.1689,28.1961,28.1689,28.1961,500.0
2016-10-11 10:30:00,31.07,31.09,30.8,30.84,506.0,28.2598,28.278,28.0142,28.0506,506.0
2016-10-11 11:00:00,30.86,30.86,30.74,30.75,1300.0,28.0688,28.0688,27.9597,27.9688,1300.0
2016-10-11 11:30:00,30.86,30.86,30.71,30.73,600.0,28.0688,28.0688,27.9324,27.9506,600.0
2016-10-11 12:00:00,30.77,30.86,30.7,30.86,3000.0,27.9869,28.0688,27.9233,28.0688,3000.0
2016-10-11 12:30:00,30.84,31.04,30.82,30.99,2700.0,28.0506,28.2325,28.0324,28.187,2700.0
2016-10-11 13:00:00,30.96,30.96,30.78,30.8,1400.0,28.1598,28.1598,27.996,28.0142,1400.0
2016-10-11 13:30:00,30.76,30.78,30.56,30.56,2667.0,27.9779,27.996,27.7959,27.7959,2667.0
2016-10-11 14:00:00,30.61,30.66,30.55,30.57,1400.0,27.8414,27.8869,27.7868,27.805,1400.0
2016-10-11 14:30:00,30.58,30.71,30.57,30.66,1100.0,27.8141,27.9324,27.805,27.8869,1100.0
2016-10-11 15:00:00,30.65,34.32,30.58,32.86,79739.0,27.8778,31.2159,27.8141,29.8879,79739.0
2016-10-11 15:30:00,32.8,33.75,32.72,33.06,242209.0,29.8333,30.6974,29.7606,30.0698,242209.0
2016-10-12 09:30:00,31.96,32.73,31.95,32.48,59478.0,29.0693,29.7697,29.0602,29.5423,59478.0
2016-10-12 10:00:00,32.48,32.66,31.99,32.17,24593.0,29.5423,29.706,29.0966,29.2603,24593.0
2016-10-12 10:30:00,32.13,32.13,31.55,31.65,18765.0,29.2239,29.2239,28.6964,28.7874,18765.0
2016-10-12 11:00:00,31.65,31.65,31.39,31.52,4994.0,28.7874,28.7874,28.5509,28.6691,4994.0
2016-10-12 11:30:00,31.57,31.64,31.55,31.56,1600.0,28.7146,28.7783,28.6964,28.7055,1600.0
2016-10-12 12:00:00,31.55,31.67,31.49,31.58,4126.0,28.6964,28.8055,28.6418,28.7237,4126.0
2016-10-12 12:30:00,31.58,31.9,31.57,31.77,10200.0,28.7237,29.0147,28.7146,28.8965,10200.0
2016-10-12 13:00:00,31.74,31.78,31.65,31.65,2600.0,28.8692,28.9056,28.7874,28.7874,2600.0
2016-10-12 13:30:00,31.63,31.64,31.49,31.61,3900.0,28.7692,28.7783,28.6418,28.751,3900.0
2016-10-12 14:00:00,31.64,31.64,31.39,31.39,3600.0,28.7783,28.7783,28.5509,28.5509,3600.0
2016-10-12 14:30:00,31.35,31.43,31.23,31.26,5700.0,28.5145,28.5873,28.4053,28.4326,5700.0
2016-10-12 15:00:00,31.25,31.35,31.2,31.35,3500.0,28.4235,28.5145,28.3781,28.5145,3500.0
2016-10-12 15:30:00,31.35,31.35,31.19,31.31,18432.0,28.5145,28.5145,28.369,28.4781,18432.0
2016-10-13 09:30:00,30.54,30.63,30.25,30.27,7861.0,27.7777,27.8596,27.514,27.5322,7861.0
2016-10-13 10:00:00,30.36,30.69,30.25,30.67,4800.0,27.614,27.9142,27.514,27.896,4800.0
2016-10-13 10:30:00,30.67,30.83,30.63,30.65,3416.0,27.896,28.0415,27.8596,27.8778,3416.0
2016-10-13 11:00:00,30.78,30.88,30.67,30.81,2500.0,27.996,28.087,27.896,28.0233,2500.0
2016-10-13 11:30:00,30.87,31.02,30.81,31.02,8000.0,28.0779,28.2143,28.0233,28.2143,8000.0
2016-10-13 12:00:00,30.98,31.0,30.91,30.96,4200.0,28.178,28.1961,28.1143,28.1598,4200.0
2016-10-13 12:30:00,30.99,31.22,30.99,31.21,4300.0,28.187,28.3962,28.187,28.3871,4300.0
2016-10-13 13:00:00,31.2,31.2,31.02,31.02,3600.0,28.3781,28.3781,28.2143,28.2143,3600.0
2016-10-13 13:30:00,31.06,31.52,30.99,31.52,17300.0,28.2507,28.6691,28.187,28.6691,17300.0
2016-10-13 14:00:00,31.51,31.61,31.39,31.47,5540.0,28.66,28.751,28.5509,28.6236,5540.0
2016-10-13 14:30:00,31.48,32.38,31.48,32.25,22031.0,28.6327,29.4513,28.6327,29.3331,22031.0
2016-10-13 15:00:00,32.22,32.36,31.95,31.95,9240.0,29.3058,29.4331,29.0602,29.0602,9240.0
2016-10-13 15:30:00,31.99,32.04,31.85,31.94,11994.0,29.0966,29.1421,28.9693,29.0511,11994.0
2016-10-14 09:30:00,32.21,32.27,31.67,31.67,2900.0,29.2967,29.3513,28.8055,28.8055,2900.0
2016-10-14 10:00:00,31.7,31.81,31.52,31.58,2400.0,28.8328,28.9329,28.6691,28.7237,2400.0
2016-10-14 10:30:00,31.63,31.63,31.26,31.26,2100.0,28.7692,28.7692,28.4326,28.4326,2100.0
2016-10-14 11:00:00,31.11,31.21,31.0,31.03,5500.0,28.2962,28.3871,28.1961,28.2234,5500.0
2016-10-14 11:30:00,31.01,31.06,30.73,30.88,8712.0,28.2052,28.2507,27.9506,28.087,8712.0
2016-10-14 12:00:00,30.83,30.9,30.7,30.88,5722.0,28.0415,28.1052,27.9233,28.087,5722.0
2016-10-14 12:30:00,30.87,31.16,30.87,31.01,1800.0,28.0779,28.3417,28.0779,28.2052,1800.0
2016-10-14 13:00:00,30.94,31.0,30.88,30.92,2100.0,28.1416,28.1961,28.087,28.1234,2100.0
2016-10-14 13:30:00,30.87,31.1,30.86,30.91,1700.0,28.0779,28.2871,28.0688,28.1143,1700.0
2016-10-14 14:00:00,30.85,30.99,30.84,30.96,2800.0,28.0597,28.187,28.0506,28.1598,2800.0
2016-10-14 14:30:00,30.99,31.0,30.9,30.95,1800.0,28.187,28.1961,28.1052,28.1507,1800.0
2016-10-14 15:00:00,30.96,31.01,30.93,31.01,1900.0,28.1598,28.2052,28.1325,28.2052,1900.0
2016-10-14 15:30:00,31.04,31.09,30.93,30.95,6998.0,28.2325,28.278,28.1325,28.1507,6998.0
2016-10-17 09:30:00,30.8,30.8,30.55,30.55,400.0,28.0142,28.0142,27.7868,27.7868,400.0
2016-10-17 10:00:00,30.44,30.46,30.31,30.41,2900.0,27.6868,27.705,27.5686,27.6595,2900.0
2016-10-17 10:30:00,30.5,30.5,30.36,30.4,2550.0,27.7414,27.7414,27.614,27.6504,2550.0
2016-10-17 11:00:00,30.49,30.5,30.46,30.46,1700.0,27.7323,27.7414,27.705,27.705,1700.0
2016-10-17 11:30:00,30.49,30.52,30.46,30.46,1647.0,27.7323,27.7596,27.705,27.705,1647.0
2016-10-17 12:00:00,30.49,30.5,30.44,30.49,1000.0,27.7323,27.7414,27.6868,27.7323,1000.0
2016-10-17 12:30:00,30.48,30.58,30.47,30.5,1800.0,27.7232,27.8141,27.7141,27.7414,1800.0
2016-10-17 13:00:00,30.44,30.49,30.24,30.28,4100.0,27.6868,27.7323,27.5049,27.5413,4100.0
2016-10-17 13:30:00,30.27,30.39,30.2,30.31,1700.0,27.5322,27.6413,27.4685,27.5686,1700.0
2016-10-17 14:00:00,30.3,30.39,30.3,30.34,1315.0,27.5595,27.6413,27.5595,27.5958,1315.0
2016-10-17 14:30:00,30.33,30.34,30.28,30.34,800.0,27.5867,27.5958,27.5413,27.5958,800.0
2016-10-17 15:00:00,30.37,30.39,30.34,30.34,3300.0,27.6231,27.6413,27.5958,27.5958,3300.0
2016-10-17 15:30:00,30.3,30.31,30.2,30.2,7995.0,27.5595,27.5686,27.4685,27.4685,7995.0
2016-10-18 09:30:00,30.23,30.6,30.23,30.6,3211.0,27.4958,27.8323,27.4958,27.8323,3211.0
2016-10-18 10:00:00,30.59,30.65,30.59,30.64,2200.0,27.8232,27.8778,27.8232,27.8687,2200.0
2016-10-18 10:30:00,30.64,30.86,30.62,30.74,1700.0,27.8687,28.0688,27.8505,27.9597,1700.0
2016-10-18 11:00:00,30.82,30.91,30.8,30.84,2600.0,28.0324,28.1143,28.0142,28.0506,2600.0
2016-10-18 11:30:00,30.85,30.85,30.72,30.77,1700.0,28.0597,28.0597,27.9415,27.9869,1700.0
2016-10-18 12:00:00,30.78,30.78,30.59,30.61,3100.0,27.996,27.996,27.8232,27.8414,3100.0
2016-10-18 12:30:00,30.66,30.85,30.62,30.85,5000.0,27.8869,28.0597,27.8505,28.0597,5000.0
2016-10-18 13:00:00,30.81,30.81,30.74,30.77,1800.0,28.0233,28.0233,27.9597,27.9869,1800.0
2016-10-18 13:30:00,30.78,30.79,30.77,30.79,800.0,27.996,28.0051,27.9869,28.0051,800.0
2016-10-18 14:00:00,30.78,30.8,30.75,30.75,2500.0,27.996,28.0142,27.9688,27.9688,2500.0
2016-10-18 14:30:00,30.78,30.79,30.76,30.77,800.0,27.996,28.0051,27.9779,27.9869,800.0
2016-10-18 15:00:00,30.75,30.78,30.73,30.74,3100.0,27.9688,27.996,27.9506,27.9597,3100.0
2016-10-18 15:30:00,30.72,30.73,30.67,30.68,4844.0,27.9415,27.9506,27.896,27.9051,4844.0
2016-10-19 09:30:00,30.72,30.75,30.64,30.64,3200.0,27.9415,27.9688,27.8687,27.8687,3200.0
2016-10-19 10:00:00,30.53,30.68,30.47,30.68,700.0,27.7687,27.9051,27.7141,27.9051,700.0
2016-10-19 10:30:00,30.7,31.12,30.7,31.02,1023.0,27.9233,28.3053,27.9233,28.2143,1023.0
2016-10-19 11:00:00,31.06,31.06,30.75,30.91,1200.0,28.2507,28.2507,27.9688,28.1143,1200.0
2016-10-19 11:30:00,30.89,31.0,30.89,30.98,600.0,28.0961,28.1961,28.0961,28.178,600.0
2016-10-19 12:00:00,30.99,31.15,30.95,31.15,1000.0,28.187,28.3326,28.1507,28.3326,1000.0
2016-10-19 12:30:00,31.09,31.17,31.09,31.14,1100.0,28.278,28.3508,28.278,28.3235,1100.0
2016-10-19 13:00:00,31.15,31.21,31.09,31.21,1100.0,28.3326,28.3871,28.278,28.3871,1100.0
2016-10-19 13:30:00,31.17,31.28,31.17,31.24,1800.0,28.3508,28.4508,28.3508,28.4144,1800.0
2016-10-19 14:00:00,31.25,31.25,31.19,31.21,1100.0,28.4235,28.4235,28.369,28.3871,1100.0
2016-10-19 14:30:00,31.22,31.36,31.22,31.36,1000.0,28.3962,28.5236,28.3962,28.5236,1000.0
2016-10-19 15:00:00,31.34,31.35,31.27,31.3,6271.0,28.5054,28.5145,28.4417,28.469,6271.0
2016-10-19 15:30:00,31.29,31.3,31.26,31.27,9649.0,28.4599,28.469,28.4326,28.4417,9649.0
2016-10-20 09:30:00,31.3,31.59,31.27,31.3,700.0,28.469,28.7328,28.4417,28.469,700.0
2016-10-20 10:00:00,31.35,31.35,31.17,31.22,1900.0,28.5145,28.5145,28.3508,28.3962,1900.0
2016-10-20 10:30:00,31.08,31.08,30.82,30.82,2261.0,28.2689,28.2689,28.0324,28.0324,2261.0
2016-10-20 11:00:00,30.8,30.8,30.72,30.8,600.0,28.0142,28.0142,27.9415,28.0142,600.0
2016-10-20 11:30:00,30.74,30.9,30.74,30.9,300.0,27.9597,28.1052,27.9597,28.1052,300.0
2016-10-20 12:00:00,31.02,31.02,30.9,30.92,800.0,28.2143,28.2143,28.1052,28.1234,800.0
2016-10-20 12:30:00,30.91,30.91,30.72,30.77,5471.0,28.1143,28.1143,27.9415,27.9869,5471.0
2016-10-20 13:00:00,30.78,30.8,30.71,30.74,3600.0,27.996,28.0142,27.9324,27.9597,3600.0
2016-10-20 13:30:00,30.73,30.73,30.51,30.55,4628.0,27.9506,27.9506,27.7505,27.7868,4628.0
2016-10-20 14:00:00,30.56,30.57,30.54,30.57,1991.0,27.7959,27.805,27.7777,27.805,1991.0
2016-10-20 14:30:00,30.57,30.72,30.55,30.72,5800.0,27.805,27.9415,27.7868,27.9415,5800.0
2016-10-20 15:00:00,30.73,30.76,30.72,30.72,6622.0,27.9506,27.9779,27.9415,27.9415,6622.0
2016-10-20 15:30:00,30.72,30.81,30.67,30.73,22968.0,27.9415,28.0233,27.896,27.9506,22968.0
2016-10-21 09:30:00,30.63,30.75,30.43,30.72,1040.0,27.8596,27.9688,27.6777,27.9415,1040.0
2016-10-21 10:00:00,30.75,30.79,30.62,30.73,1700.0,27.9688,28.0051,27.8505,27.9506,1700.0
2016-10-21 10:30:00,30.79,30.98,30.78,30.98,2700.0,28.0051,28.178,27.996,28.178,2700.0
2016-10-21 11:00:00,30.95,30.95,30.71,30.77,2100.0,28.1507,28.1507,27.9324,27.9869,2100.0
2016-10-21 11:30:00,30.8,30.86,30.76,30.79,5550.0,28.0142,28.0688,27.9779,28.0051,5550.0
2016-10-21 12:00:00,30.79,30.79,30.69,30.74,2575.0,28.0051,28.0051,27.9142,27.9597,2575.0
2016-10-21 12:30:00,30.71,30.72,30.68,30.68,600.0,27.9324,27.9415,27.9051,27.9051,600.0
2016-10-21 13:00:00,30.65,30.65,30.45,30.45,3400.0,27.8778,27.8778,27.6959,27.6959,3400.0
2016-10-21 13:30:00,30.44,30.49,30.35,30.49,3300.0,27.6868,27.7323,27.6049,27.7323,3300.0
2016-10-21 14:00:00,30.47,30.54,30.46,30.54,900.0,27.7141,27.7777,27.705,27.7777,900.0
2016-10-21 14:30:00,30.52,30.65,30.52,30.64,3200.0,27.7596,27.8778,27.7596,27.8687,3200.0
2016-10-21 15:00:00,30.64,30.65,30.58,30.65,6550.0,27.8687,27.8778,27.8141,27.8778,6550.0
2016-10-21 15:30:00,30.68,30.82,30.63,30.66,20766.0,27.9051,28.0324,27.8596,27.8869,20766.0
2016-10-24 09:30:00,30.78,31.66,30.78,31.33,19800.0,27.996,28.7964,27.996,28.4963,19800.0
2016-10-24 10:00:00,31.3,31.58,31.28,31.5,11700.0,28.469,28.7237,28.4508,28.6509,11700.0
2016-10-24 10:30:00,31.48,31.52,31.3,31.42,3200.0,28.6327,28.6691,28.469,28.5782,3200.0
2016-10-24 11:00:00,31.42,31.51,31.42,31.5,9300.0,28.5782,28.66,28.5782,28.6509,9300.0
2016-10-24 11:30:00,31.5,31.69,31.48,31.63,5700.0,28.6509,28.8237,28.6327,28.7692,5700.0
2016-10-24 12:00:00,31.65,31.7,31.61,31.61,2700.0,28.7874,28.8328,28.751,28.751,2700.0
2016-10-24 12:30:00,31.58,31.58,31.44,31.5,1900.0,28.7237,28.7237,28.5963,28.6509,1900.0
2016-10-24 13:00:00,31.49,31.5,31.44,31.5,3500.0,28.6418,28.6509,28.5963,28.6509,3500.0
2016-10-24 13:30:00,31.49,31.64,31.49,31.64,3700.0,28.6418,28.7783,28.6418,28.7783,3700.0
2016-10-24 14:00:00,31.63,31.72,31.62,31.72,4000.0,28.7692,28.851,28.7601,28.851,4000.0
2016-10-24 14:30:00,31.73,31.76,31.61,31.72,6300.0,28.8601,28.8874,28.751,28.851,6300.0
2016-10-24 15:00:00,31.71,31.74,31.66,31.67,6300.0,28.8419,28.8692,28.7964,28.8055,6300.0
2016-10-24 15:30:00,31.65,31.86,31.6,31.76,29700.0,28.7874,28.9784,28.7419,28.8874,29700.0
2016-10-25 09:30:00,31.8,32.02,31.65,31.82,2200.0,28.9238,29.1239,28.7874,28.942,2200.0
2016-10-25 10:00:00,31.85,31.87,31.64,31.65,1700.0,28.9693,28.9875,28.7783,28.7874,1700.0
2016-10-25 10:30:00,31.68,31.72,31.52,31.6,3000.0,28.8146,28.851,28.6691,28.7419,3000.0
2016-10-25 11:00:00,31.71,31.71,31.5,31.58,2400.0,28.8419,28.8419,28.6509,28.7237,2400.0
2016-10-25 11:30:00,31.58,31.79,31.58,31.66,5400.0,28.7237,28.9147,28.7237,28.7964,5400.0
2016-10-25 12:00:00,31.7,31.7,31.61,31.63,1600.0,28.8328,28.8328,28.751,28.7692,1600.0
2016-10-25 12:30:00,31.65,31.67,31.61,31.63,1100.0,28.7874,28.8055,28.751,28.7692,1100.0
2016-10-25 13:00:00,31.56,31.62,31.56,31.6,800.0,28.7055,28.7601,28.7055,28.7419,800.0
2016-10-25 13:30:00,31.59,31.67,31.59,31.67,400.0,28.7328,28.8055,28.7328,28.8055,400.0
2016-10-25 14:00:00,31.69,31.69,31.69,31.69,200.0,28.8237,28.8237,28.8237,28.8237,200.0
2016-10-25 14:30:00,31.69,31.71,31.68,31.7,1000.0,28.8237,28.8419,28.8146,28.8328,1000.0
2016-10-25 15:00:00,31.73,31.73,31.69,31.71,1300.0,28.8601,28.8601,28.8237,28.8419,1300.0
2016-10-25 15:30:00,31.73,31.81,31.72,31.81,4600.0,28.8601,28.9329,28.851,28.9329,4600.0
2016-10-26 09:30:00,31.56,31.92,31.56,31.86,1300.0,28.7055,29.0329,28.7055,28.9784,1300.0
2016-10-26 10:00:00,31.83,31.9,31.83,31.89,800.0,28.9511,29.0147,28.9511,29.0056,800.0
2016-10-26 10:30:00,31.9,31.93,31.8,31.9,2800.0,29.0147,29.042,28.9238,29.0147,2800.0
2016-10-26 11:00:00,31.89,31.91,31.84,31.88,600.0,29.0056,29.0238,28.9602,28.9966,600.0
2016-10-26 11:30:00,31.87,32.03,31.87,32.03,700.0,28.9875,29.133,28.9875,29.133,700.0
2016-10-26 12:00:00,32.03,32.03,32.03,32.03,0.0,29.133,29.133,29.133,29.133,0.0
2016-10-26 12:30:00,32.03,32.06,32.03,32.06,200.0,29.133,29.1603,29.133,29.1603,200.0
2016-10-26 13:00:00,32.0,32.02,32.0,32.01,1600.0,29.1057,29.1239,29.1057,29.1148,1600.0
2016-10-26 13:30:00,32.02,32.02,31.82,31.82,600.0,29.1239,29.1239,28.942,28.942,600.0
2016-10-26 14:00:00,31.73,31.77,31.69,31.69,700.0,28.8601,28.8965,28.8237,28.8237,700.0
2016-10-26 14:30:00,31.69,31.81,31.68,31.79,1400.0,28.8237,28.9329,28.8146,28.9147,1400.0
2016-10-26 15:00:00,31.76,31.81,31.75,31.8,1300.0,28.8874,28.9329,28.8783,28.9238,1300.0
2016-10-26 15:30:00,31.82,31.89,31.8,31.89,4063.0,28.942,29.0056,28.9238,29.0056,4063.0
2016-10-27 09:30:00,32.09,32.1,31.75,31.9,1200.0,29.1876,29.1967,28.8783,29.0147,1200.0
2016-10-27 10:00:00,32.07,32.09,31.82,31.9,1700.0,29.1694,29.1876,28.942,29.0147,1700.0
2016-10-27 10:30:00,32.05,32.09,31.88,32.09,1600.0,29.1512,29.1876,28.9966,29.1876,1600.0
2016-10-27 11:00:00,32.11,32.11,32.05,32.05,1000.0,29.2057,29.2057,29.1512,29.1512,1000.0
2016-10-27 11:30:00,32.06,32.11,31.94,32.11,1600.0,29.1603,29.2057,29.0511,29.2057,1600.0
2016-10-27 12:00:00,32.1,32.1,31.97,31.99,2000.0,29.1967,29.1967,29.0784,29.0966,2000.0
2016-10-27 12:30:00,31.96,32.01,31.91,31.98,1800.0,29.0693,29.1148,29.0238,29.0875,1800.0
2016-10-27 13:00:00,31.97,31.99,31.94,31.94,700.0,29.0784,29.0966,29.0511,29.0511,700.0
2016-10-27 13:30:00,31.96,32.0,31.91,31.98,2600.0,29.0693,29.1057,29.0238,29.0875,2600.0
2016-10-27 14:00:00,31.96,32.0,31.96,32.0,1900.0,29.0693,29.1057,29.0693,29.1057,1900.0
2016-10-27 14:30:00,31.97,31.98,31.88,31.88,900.0,29.0784,29.0875,28.9966,28.9966,900.0
2016-10-27 15:00:00,31.88,31.89,31.78,31.78,2400.0,28.9966,29.0056,28.9056,28.9056,2400.0
2016-10-27 15:30:00,31.79,31.79,31.65,31.67,5000.0,28.9147,28.9147,28.7874,28.8055,5000.0
2016-10-28 09:30:00,31.6,31.6,31.6,31.6,200.0,28.7419,28.7419,28.7419,28.7419,200.0
2016-10-28 10:00:00,31.39,31.43,31.39,31.42,2300.0,28.5509,28.5873,28.5509,28.5782,2300.0
2016-10-28 10:30:00,31.5,31.5,31.32,31.32,700.0,28.6509,28.6509,28.4872,28.4872,700.0
2016-10-28 11:00:00,31.33,31.4,31.33,31.4,600.0,28.4963,28.56,28.4963,28.56,600.0
2016-10-28 11:30:00,31.42,31.44,31.37,31.37,1000.0,28.5782,28.5963,28.5327,28.5327,1000.0
2016-10-28 12:00:00,31.41,31.46,31.41,31.46,700.0,28.5691,28.6145,28.5691,28.6145,700.0
2016-10-28 12:30:00,31.45,31.5,31.45,31.5,300.0,28.6054,28.6509,28.6054,28.6509,300.0
2016-10-28 13:00:00,31.5,31.52,31.21,31.22,2100.0,28.6509,28.6691,28.3871,28.3962,2100.0
2016-10-28 13:30:00,31.22,31.22,31.05,31.08,2700.0,28.3962,28.3962,28.2416,28.2689,2700.0
2016-10-28 14:00:00,31.0,31.13,30.88,31.13,1400.0,28.1961,28.3144,28.087,28.3144,1400.0
2016-10-28 14:30:00,31.1,31.26,31.1,31.26,1500.0,28.2871,28.4326,28.2871,28.4326,1500.0
2016-10-28 15:00:00,31.35,31.48,31.31,31.48,1500.0,28.5145,28.6327,28.4781,28.6327,1500.0
2016-10-28 15:30:00,31.48,31.5,31.25,31.27,5500.0,28.6327,28.6509,28.4235,28.4417,5500.0
2016-10-31 09:30:00,31.51,31.51,31.35,31.35,500.0,28.66,28.66,28.5145,28.5145,500.0
2016-10-31 10:00:00,31.36,31.36,31.26,31.31,1606.0,28.5236,28.5236,28.4326,28.4781,1606.0
2016-10-31 10:30:00,31.27,31.27,30.86,30.88,2429.0,28.4417,28.4417,28.0688,28.087,2429.0
2016-10-31 11:00:00,31.0,31.04,30.93,31.03,1900.0,28.1961,28.2325,28.1325,28.2234,1900.0
2016-10-31 11:30:00,30.98,30.98,30.9,30.9,700.0,28.178,28.178,28.1052,28.1052,700.0
2016-10-31 12:00:00,30.91,30.97,30.87,30.87,1400.0,28.1143,28.1689,28.0779,28.0779,1400.0
2016-10-31 12:30:00,30.87,30.87,30.83,30.84,1000.0,28.0779,28.0779,28.0415,28.0506,1000.0
2016-10-31 13:00:00,30.84,30.95,30.8,30.91,3100.0,28.0506,28.1507,28.0142,28.1143,3100.0
2016-10-31 13:30:00,30.92,30.98,30.92,30.94,2600.0,28.1234,28.178,28.1234,28.1416,2600.0
2016-10-31 14:00:00,30.96,31.0,30.92,30.92,4200.0,28.1598,28.1961,28.1234,28.1234,4200.0
2016-10-31 14:30:00,30.91,30.99,30.88,30.91,7000.0,28.1143,28.187,28.087,28.1143,7000.0
2016-10-31 15:00:00,30.91,31.03,30.91,31.0,8811.0,28.1143,28.2234,28.1143,28.1961,8811.0
2016-10-31 15:30:00,31.0,31.09,30.95,30.96,16066.0,28.1961,28.278,28.1507,28.1598,16066.0
2016-11-01 09:30:00,31.24,31.26,31.23,31.23,400.0,28.4144,28.4326,28.4053,28.4053,400.0
2016-11-01 10:00:00,31.07,32.05,31.01,31.4,36888.0,28.2598,29.1512,28.2052,28.56,36888.0
2016-11-01 10:30:00,31.47,31.63,31.22,31.43,7282.0,28.6236,28.7692,28.3962,28.5873,7282.0
2016-11-01 11:00:00,31.43,31.74,31.43,31.73,5450.0,28.5873,28.8692,28.5873,28.8601,5450.0
2016-11-01 11:30:00,31.7,31.73,31.6,31.61,3800.0,28.8328,28.8601,28.7419,28.751,3800.0
2016-11-01 12:00:00,31.65,31.65,31.49,31.57,4300.0,28.7874,28.7874,28.6418,28.7146,4300.0
2016-11-01 12:30:00,31.55,31.59,31.31,31.31,7009.0,28.6964,28.7328,28.4781,28.4781,7009.0
2016-11-01 13:00:00,31.32,31.33,31.05,31.17,10286.0,28.4872,28.4963,28.2416,28.3508,10286.0
2016-11-01 13:30:00,31.19,31.22,31.08,31.2,6330.0,28.369,28.3962,28.2689,28.3781,6330.0
2016-11-01 14:00:00,31.25,31.4,31.17,31.36,5995.0,28.4235,28.56,28.3508,28.5236,5995.0
2016-11-01 14:30:00,31.37,31.44,31.23,31.25,4100.0,28.5327,28.5963,28.4053,28.4235,4100.0
2016-11-01 15:00:00,31.25,31.45,31.24,31.45,6602.0,28.4235,28.6054,28.4144,28.6054,6602.0
2016-11-01 15:30:00,31.49,31.62,31.47,31.47,7633.0,28.6418,28.7601,28.6236,28.6236,7633.0
2016-11-02 09:30:00,31.15,31.15,31.0,31.09,1809.0,28.3326,28.3326,28.1961,28.278,1809.0
2016-11-02 10:00:00,31.07,31.33,31.07,31.17,1700.0,28.2598,28.4963,28.2598,28.3508,1700.0
2016-11-02 10:30:00,31.1,31.14,30.93,31.01,3050.0,28.2871,28.3235,28.1325,28.2052,3050.0
2016-11-02 11:00:00,31.07,31.07,30.95,31.05,1300.0,28.2598,28.2598,28.1507,28.2416,1300.0
2016-11-02 11:30:00,31.03,31.1,30.99,31.09,3600.0,28.2234,28.2871,28.187,28.278,3600.0
2016-11-02 12:00:00,31.09,31.17,31.08,31.11,1700.0,28.278,28.3508,28.2689,28.2962,1700.0
2016-11-02 12:30:00,31.09,31.16,31.09,31.14,1000.0,28.278,28.3417,28.278,28.3235,1000.0
2016-11-02 13:00:00,31.13,31.13,31.04,31.04,3000.0,28.3144,28.3144,28.2325,28.2325,3000.0
2016-11-02 13:30:00,31.04,31.12,30.86,31.12,3900.0,28.2325,28.3053,28.0688,28.3053,3900.0
2016-11-02 14:00:00,31.14,31.28,30.92,31.24,5800.0,28.3235,28.4508,28.1234,28.4144,5800.0
2016-11-02 14:30:00,31.23,31.45,31.2,31.4,6800.0,28.4053,28.6054,28.3781,28.56,6800.0
2016-11-02 15:00:00,31.35,31.37,31.25,31.36,5313.0,28.5145,28.5327,28.4235,28.5236,5313.0
2016-11-02 15:30:00,31.36,31.4,30.91,30.99,17886.0,28.5236,28.56,28.1143,28.187,17886.0
2016-11-03 09:30:00,32.68,32.68,31.45,31.75,8175.0,29.7242,29.7242,28.6054,28.8783,8175.0
2016-11-03 10:00:00,31.74,31.82,31.29,31.62,4596.0,28.8692,28.942,28.4599,28.7601,4596.0
2016-11-03 10:30:00,31.59,31.59,30.98,31.06,3200.0,28.7328,28.7328,28.178,28.2507,3200.0
2016-11-03 11:00:00,31.01,31.38,31.01,31.35,3800.0,28.2052,28.5418,28.2052,28.5145,3800.0
2016-11-03 11:30:00,31.37,31.37,31.08,31.09,9900.0,28.5327,28.5327,28.2689,28.278,9900.0
2016-11-03 12:00:00,31.11,31.11,30.94,31.0,4302.0,28.2962,28.2962,28.1416,28.1961,4302.0
2016-11-03 12:30:00,31.0,31.0,30.86,30.93,1979.0,28.1961,28.1961,28.0688,28.1325,1979.0
2016-11-03 13:00:00,30.92,30.94,30.79,30.79,1295.0,28.1234,28.1416,28.0051,28.0051,1295.0
2016-11-03 13:30:00,30.82,31.01,30.82,31.01,3100.0,28.0324,28.2052,28.0324,28.2052,3100.0
2016-11-03 14:00:00,31.0,31.04,30.98,30.98,2900.0,28.1961,28.2325,28.178,28.178,2900.0
2016-11-03 14:30:00,31.01,31.32,30.99,31.32,4801.0,28.2052,28.4872,28.187,28.4872,4801.0
2016-11-03 15:00:00,31.32,31.32,31.0,31.01,9938.0,28.4872,28.4872,28.1961,28.2052,9938.0
2016-11-03 15:30:00,30.99,31.15,30.95,31.15,6256.0,28.187,28.3326,28.1507,28.3326,6256.0
2016-11-04 09:30:00,31.26,31.86,31.21,31.86,6849.0,28.4326,28.9784,28.3871,28.9784,6849.0
2016-11-04 10:00:00,32.0,32.32,32.0,32.21,18822.0,29.1057,29.3968,29.1057,29.2967,18822.0
2016-11-04 10:30:00,32.33,32.64,32.3,32.64,11499.0,29.4058,29.6878,29.3786,29.6878,11499.0
2016-11-04 11:00:00,32.63,32.75,32.43,32.45,8768.0,29.6787,29.7879,29.4968,29.515,8768.0
2016-11-04 11:30:00,32.4,32.56,32.36,32.42,3653.0,29.4695,29.615,29.4331,29.4877,3653.0
2016-11-04 12:00:00,32.38,32.49,32.35,32.41,2700.0,29.4513,29.5514,29.424,29.4786,2700.0
2016-11-04 12:30:00,32.45,32.64,32.45,32.52,2500.0,29.515,29.6878,29.515,29.5787,2500.0
2016-11-04 13:00:00,32.56,32.63,32.56,32.61,1200.0,29.615,29.6787,29.615,29.6605,1200.0
2016-11-04 13:30:00,32.61,32.65,32.59,32.61,2200.0,29.6605,29.6969,29.6423,29.6605,2200.0
2016-11-04 14:00:00,32.63,32.63,32.51,32.53,3200.0,29.6787,29.6787,29.5696,29.5878,3200.0
2016-11-04 14:30:00,32.53,32.53,32.26,32.3,4000.0,29.5878,29.5878,29.3422,29.3786,4000.0
2016-11-04 15:00:00,32.2,32.31,32.18,32.2,5600.0,29.2876,29.3877,29.2694,29.2876,5600.0
2016-11-04 15:30:00,32.21,32.24,32.08,32.15,16620.0,29.2967,29.324,29.1785,29.2421,16620.0
2016-11-07 09:30:00,32.84,33.51,32.75,33.38,8500.0,29.8697,30.4791,29.7879,30.3609,8500.0
2016-11-07 10:00:00,33.51,33.61,33.24,33.35,13838.0,30.4791,30.5701,30.2335,30.3336,13838.0
2016-11-07 10:30:00,33.31,33.32,33.08,33.09,1810.0,30.2972,30.3063,30.088,30.0971,1810.0
2016-11-07 11:00:00,33.14,33.18,32.99,33.01,1600.0,30.1426,30.179,30.0062,30.0243,1600.0
2016-11-07 11:30:00,33.02,33.13,32.98,33.13,1500.0,30.0334,30.1335,29.9971,30.1335,1500.0
2016-11-07 12:00:00,33.17,33.51,33.15,33.17,10253.0,30.1699,30.4791,30.1517,30.1699,10253.0
2016-11-07 12:30:00,33.14,33.2,33.04,33.12,1619.0,30.1426,30.1972,30.0516,30.1244,1619.0
2016-11-07 13:00:00,33.11,33.11,32.96,32.96,1300.0,30.1153,30.1153,29.9789,29.9789,1300.0
2016-11-07 13:30:00,32.99,32.99,32.86,32.96,1200.0,30.0062,30.0062,29.8879,29.9789,1200.0
2016-11-07 14:00:00,32.87,32.87,32.81,32.81,782.0,29.897,29.897,29.8424,29.8424,782.0
2016-11-07 14:30:00,32.88,32.9,32.77,32.77,1000.0,29.9061,29.9243,29.8061,29.8061,1000.0
2016-11-07 15:00:00,32.78,32.78,32.6,32.65,1700.0,29.8151,29.8151,29.6514,29.6969,1700.0
2016-11-07 15:30:00,32.65,32.97,32.61,32.9,9816.0,29.6969,29.988,29.6605,29.9243,9816.0
2016-11-08 09:30:00,32.68,32.68,32.28,32.44,3900.0,29.7242,29.7242,29.3604,29.5059,3900.0
2016-11-08 10:00:00,32.52,32.76,32.5,32.76,3200.0,29.5787,29.797,29.5605,29.797,3200.0
2016-11-08 10:30:00,32.82,32.9,32.77,32.83,4500.0,29.8515,29.9243,29.8061,29.8606,4500.0
2016-11-08 11:00:00,32.86,33.05,32.86,32.97,4455.0,29.8879,30.0607,29.8879,29.988,4455.0
2016-11-08 11:30:00,32.99,33.05,32.94,33.01,3600.0,30.0062,30.0607,29.9607,30.0243,3600.0
2016-11-08 12:00:00,33.02,33.02,32.92,32.95,5767.0,30.0334,30.0334,29.9425,29.9698,5767.0
2016-11-08 12:30:00,32.94,33.1,32.92,33.1,4597.0,29.9607,30.1062,29.9425,30.1062,4597.0
2016-11-08 13:00:00,33.1,33.13,32.93,32.96,4341.0,30.1062,30.1335,29.9516,29.9789,4341.0
2016-11-08 13:30:00,32.96,33.0,32.83,32.87,3968.0,29.9789,30.0152,29.8606,29.897,3968.0
2016-11-08 14:00:00,32.87,32.89,32.76,32.79,3700.0,29.897,29.9152,29.797,29.8242,3700.0
2016-11-08 14:30:00,32.78,32.78,32.69,32.71,1950.0,29.8151,29.8151,29.7333,29.7515,1950.0
2016-11-08 15:00:00,32.66,32.94,32.63,32.94,3418.0,29.706,29.9607,29.6787,29.9607,3418.0
2016-11-08 15:30:00,32.98,33.01,32.74,32.82,8824.0,29.9971,30.0243,29.7788,29.8515,8824.0
2016-11-09 09:30:00,34.0,35.67,34.0,35.29,96481.0,30.9248,32.4438,30.9248,32.0981,96481.0
2016-11-09 10:00:00,35.33,35.45,34.8,35.06,17291.0,32.1345,32.2437,31.6524,31.8889,17291.0
2016-11-09 10:30:00,35.0,35.05,34.84,35.05,16844.0,31.8344,31.8798,31.6888,31.8798,16844.0
2016-11-09 11:00:00,35.02,35.42,35.01,35.4,108889.0,31.8525,32.2164,31.8435,32.1982,108889.0
2016-11-09 11:30:00,35.4,35.73,35.38,35.69,168596.0,32.1982,32.4983,32.18,32.4619,168596.0
2016-11-09 12:00:00,35.68,35.69,35.54,35.6,52365.0,32.4529,32.4619,32.3255,32.3801,52365.0
2016-11-09 12:30:00,35.6,35.63,35.53,35.6,27403.0,32.3801,32.4074,32.3164,32.3801,27403.0
2016-11-09 13:00:00,35.59,35.76,35.57,35.72,79227.0,32.371,32.5256,32.3528,32.4892,79227.0
2016-11-09 13:30:00,35.66,36.22,35.53,36.13,31074.0,32.4347,32.944,32.3164,32.8622,31074.0
2016-11-09 14:00:00,36.2,36.63,36.17,36.51,25049.0,32.9258,33.3169,32.8985,33.2078,25049.0
2016-11-09 14:30:00,36.48,36.48,36.0,36.21,24498.0,33.1805,33.1805,32.7439,32.9349,24498.0
2016-11-09 15:00:00,36.18,36.25,35.95,36.13,15216.0,32.9076,32.9713,32.6984,32.8622,15216.0
2016-11-09 15:30:00,36.0,36.0,35.82,35.89,37642.0,32.7439,32.7439,32.5802,32.6439,37642.0
2016-11-10 09:30:00,36.8,39.88,36.75,38.74,47836.0,33.4716,36.273,33.4261,35.2361,47836.0
2016-11-10 10:00:00,38.7,38.75,38.03,38.05,93610.0,35.1997,35.2452,34.5903,34.6085,93610.0
2016-11-10 10:30:00,38.02,38.05,37.43,37.81,41480.0,34.5812,34.6085,34.0446,34.3902,41480.0
2016-11-10 11:00:00,37.8,38.0,37.72,37.89,25937.0,34.3811,34.563,34.3083,34.463,25937.0
2016-11-10 11:30:00,37.88,37.88,37.51,37.72,5458.0,34.4539,34.4539,34.1173,34.3083,5458.0
2016-11-10 12:00:00,37.71,37.9,37.66,37.9,11981.0,34.2992,34.4721,34.2538,34.4721,11981.0
2016-11-10 12:30:00,37.86,37.86,37.32,37.39,3870.0,34.4357,34.4357,33.9445,34.0082,3870.0
2016-11-10 13:00:00,37.47,37.55,37.32,37.38,2600.0,34.081,34.1537,33.9445,33.9991,2600.0
2016-11-10 13:30:00,37.4,37.52,37.19,37.37,6700.0,34.0173,34.1264,33.8263,33.99,6700.0
2016-11-10 14:00:00,37.43,37.85,37.29,37.79,8767.0,34.0446,34.4266,33.9172,34.372,8767.0
2016-11-10 14:30:00,37.8,37.8,37.48,37.52,8014.0,34.3811,34.3811,34.09,34.1264,8014.0
2016-11-10 15:00:00,37.55,37.55,37.44,37.48,8280.0,34.1537,34.1537,34.0537,34.09,8280.0
2016-11-10 15:30:00,37.49,37.5,37.42,37.46,24002.0,34.0991,34.1082,34.0355,34.0719,24002.0
2016-11-11 09:30:00,37.2,37.39,37.06,37.1,1410.0,33.8354,34.0082,33.708,33.7444,1410.0
2016-11-11 10:00:00,37.05,37.53,37.05,37.19,1800.0,33.6989,34.1355,33.6989,33.8263,1800.0
2016-11-11 10:30:00,37.33,37.37,37.32,37.37,500.0,33.9536,33.99,33.9445,33.99,500.0
2016-11-11 11:00:00,37.35,37.39,36.98,36.98,1600.0,33.9718,34.0082,33.6353,33.6353,1600.0
2016-11-11 11:30:00,37.0,37.07,36.89,37.02,3400.0,33.6535,33.7171,33.5534,33.6717,3400.0
2016-11-11 12:00:00,36.96,37.13,36.96,37.05,5747.0,33.6171,33.7717,33.6171,33.6989,5747.0
2016-11-11 12:30:00,37.07,37.1,36.91,37.02,3200.0,33.7171,33.7444,33.5716,33.6717,3200.0
2016-11-11 13:00:00,37.02,37.03,36.95,37.0,16189.0,33.6717,33.6807,33.608,33.6535,16189.0
2016-11-11 13:30:00,37.0,37.08,36.96,37.01,6943.0,33.6535,33.7262,33.6171,33.6626,6943.0
2016-11-11 14:00:00,37.0,37.0,36.77,36.77,3200.0,33.6535,33.6535,33.4443,33.4443,3200.0
2016-11-11 14:30:00,36.83,36.92,36.79,36.8,900.0,33.4988,33.5807,33.4625,33.4716,900.0
2016-11-11 15:00:00,36.8,37.04,36.76,37.04,2700.0,33.4716,33.6898,33.4352,33.6898,2700.0
2016-11-11 15:30:00,37.0,37.07,36.96,37.0,24841.0,33.6535,33.7171,33.6171,33.6535,24841.0
2016-11-14 09:30:00,37.87,38.16,37.87,38.11,12496.0,34.6695,34.935,34.6695,34.8892,12496.0
2016-11-14 10:00:00,38.14,38.44,38.14,38.22,16925.0,34.9167,35.1913,34.9167,34.9899,16925.0
2016-11-14 10:30:00,38.26,38.34,38.2,38.27,13767.0,35.0265,35.0998,34.9716,35.0357,13767.0
2016-11-14 11:00:00,38.25,38.43,38.25,38.28,27177.0,35.0174,35.1822,35.0174,35.0448,27177.0
2016-11-14 11:30:00,38.33,38.36,38.25,38.3,10030.0,35.0906,35.1181,35.0174,35.0631,10030.0
2016-11-14 12:00:00,38.28,38.29,38.01,38.01,7547.0,35.0448,35.054,34.7977,34.7977,7547.0
2016-11-14 12:30:00,38.07,38.25,38.05,38.25,3198.0,34.8526,35.0174,34.8343,35.0174,3198.0
2016-11-14 13:00:00,38.22,38.31,38.19,38.24,7670.0,34.9899,35.0723,34.9624,35.0082,7670.0
2016-11-14 13:30:00,38.27,38.32,38.2,38.21,4827.0,35.0357,35.0815,34.9716,34.9808,4827.0
2016-11-14 14:00:00,38.27,38.3,38.21,38.28,2160.0,35.0357,35.0631,34.9808,35.0448,2160.0
2016-11-14 14:30:00,38.22,38.28,38.19,38.26,7552.0,34.9899,35.0448,34.9624,35.0265,7552.0
2016-11-14 15:00:00,38.27,38.35,38.25,38.35,33190.0,35.0357,35.1089,35.0174,35.1089,33190.0
2016-11-14 15:30:00,38.35,38.36,38.21,38.31,37282.0,35.1089,35.1181,34.9808,35.0723,37282.0
2016-11-15 09:30:00,37.78,37.85,37.43,37.47,1108.0,34.5871,34.6512,34.2667,34.3033,1108.0
2016-11-15 10:00:00,37.56,37.78,37.47,37.7,1508.0,34.3857,34.5871,34.3033,34.5139,1508.0
2016-11-15 10:30:00,37.69,37.73,37.62,37.63,1300.0,34.5047,34.5413,34.4406,34.4498,1300.0
2016-11-15 11:00:00,37.7,37.84,37.69,37.76,1500.0,34.5139,34.642,34.5047,34.5688,1500.0
2016-11-15 11:30:00,37.8,37.8,37.69,37.69,400.0,34.6054,34.6054,34.5047,34.5047,400.0
2016-11-15 12:00:00,37.71,37.71,37.67,37.7,1200.0,34.523,34.523,34.4864,34.5139,1200.0
2016-11-15 12:30:00,37.67,37.7,37.64,37.7,700.0,34.4864,34.5139,34.4589,34.5139,700.0
2016-11-15 13:00:00,37.68,37.68,37.59,37.59,300.0,34.4955,34.4955,34.4132,34.4132,300.0
2016-11-15 13:30:00,37.43,37.67,37.43,37.55,34861.0,34.2667,34.4864,34.2667,34.3765,34861.0
2016-11-15 14:00:00,37.56,37.72,37.55,37.68,31288.0,34.3857,34.5322,34.3765,34.4955,31288.0
2016-11-15 14:30:00,37.68,37.77,37.63,37.75,23208.0,34.4955,34.5779,34.4498,34.5596,23208.0
2016-11-15 15:00:00,37.76,37.76,37.69,37.74,14611.0,34.5688,34.5688,34.5047,34.5505,14611.0
2016-11-15 15:30:00,37.73,37.76,37.67,37.7,43475.0,34.5413,34.5688,34.4864,34.5139,43475.0
2016-11-16 09:30:00,37.08,37.91,37.08,37.8,3400.0,33.9463,34.7061,33.9463,34.6054,3400.0
2016-11-16 10:00:00,37.71,38.01,37.7,37.97,16929.0,34.523,34.7977,34.5139,34.761,16929.0
2016-11-16 10:30:00,37.98,38.06,37.98,38.06,56053.0,34.7702,34.8434,34.7702,34.8434,56053.0
2016-11-16 11:00:00,38.06,38.44,38.06,38.39,39239.0,34.8434,35.1913,34.8434,35.1455,39239.0
2016-11-16 11:30:00,38.43,38.43,38.09,38.17,3100.0,35.1822,35.1822,34.8709,34.9441,3100.0
2016-11-16 12:00:00,38.25,38.25,38.02,38.1,12512.0,35.0174,35.0174,34.8068,34.8801,12512.0
2016-11-16 12:30:00,38.13,38.13,37.96,38.08,11386.0,34.9075,34.9075,34.7519,34.8617,11386.0
2016-11-16 13:00:00,38.09,38.29,38.05,38.23,1700.0,34.8709,35.054,34.8343,34.9991,1700.0
2016-11-16 13:30:00,38.25,38.33,38.22,38.27,2675.0,35.0174,35.0906,34.9899,35.0357,2675.0
2016-11-16 14:00:00,38.37,38.37,38.26,38.27,1999.0,35.1272,35.1272,35.0265,35.0357,1999.0
2016-11-16 14:30:00,38.31,38.34,38.29,38.31,1400.0,35.0723,35.0998,35.054,35.0723,1400.0
2016-11-16 15:00:00,38.33,38.37,38.33,38.37,3800.0,35.0906,35.1272,35.0906,35.1272,3800.0
2016-11-16 15:30:00,38.41,38.47,38.24,38.46,8331.0,35.1639,35.2188,35.0082,35.2096,8331.0
2016-11-17 09:30:00,39.53,39.61,38.5,38.84,15683.0,36.1892,36.2624,35.2462,35.5575,15683.0
2016-11-17 10:00:00,38.8,39.29,38.8,39.05,3500.0,35.5209,35.9695,35.5209,35.7498,3500.0
2016-11-17 10:30:00,39.01,39.39,38.97,39.32,3700.0,35.7131,36.061,35.6765,35.9969,3700.0
2016-11-17 11:00:00,39.29,39.85,39.29,39.71,12914.0,35.9695,36.4822,35.9695,36.354,12914.0
2016-11-17 11:30:00,39.72,39.83,39.7,39.75,12183.0,36.3631,36.4638,36.3448,36.3906,12183.0
2016-11-17 12:00:00,39.66,39.67,39.58,39.64,1200.0,36.3082,36.3174,36.235,36.2899,1200.0
2016-11-17 12:30:00,39.63,39.7,39.53,39.53,1100.0,36.2807,36.3448,36.1892,36.1892,1100.0
2016-11-17 13:00:00,39.59,39.72,39.59,39.71,7700.0,36.2441,36.3631,36.2441,36.354,7700.0
2016-11-17 13:30:00,39.72,39.95,39.51,39.88,6350.0,36.3631,36.5737,36.1709,36.5096,6350.0
2016-11-17 14:00:00,39.81,39.82,39.55,39.8,15887.0,36.4455,36.4547,36.2075,36.4364,15887.0
2016-11-17 14:30:00,39.76,39.9,39.71,39.9,18982.0,36.3998,36.5279,36.354,36.5279,18982.0
2016-11-17 15:00:00,39.89,39.95,39.83,39.84,6200.0,36.5188,36.5737,36.4638,36.473,6200.0
2016-11-17 15:30:00,39.83,40.0,39.83,40.0,13700.0,36.4638,36.6195,36.4638,36.6195,13700.0
2016-11-18 09:30:00,40.12,40.12,39.67,39.95,3496.0,36.7293,36.7293,36.3174,36.5737,3496.0
2016-11-18 10:00:00,40.19,40.23,40.01,40.14,2200.0,36.7934,36.83,36.6286,36.7476,2200.0
2016-11-18 10:30:00,40.14,40.17,40.06,40.08,2000.0,36.7476,36.7751,36.6744,36.6927,2000.0
2016-11-18 11:00:00,40.1,40.13,40.0,40.12,1800.0,36.711,36.7385,36.6195,36.7293,1800.0
2016-11-18 11:30:00,40.12,40.12,39.89,39.89,2497.0,36.7293,36.7293,36.5188,36.5188,2497.0
2016-11-18 12:00:00,39.91,39.99,39.88,39.99,600.0,36.5371,36.6103,36.5096,36.6103,600.0
2016-11-18 12:30:00,40.01,40.03,40.01,40.03,400.0,36.6286,36.6469,36.6286,36.6469,400.0
2016-11-18 13:00:00,40.08,40.1,40.08,40.1,200.0,36.6927,36.711,36.6927,36.711,200.0
2016-11-18 13:30:00,40.09,40.11,40.06,40.11,600.0,36.7019,36.7202,36.6744,36.7202,600.0
2016-11-18 14:00:00,40.04,40.09,40.03,40.09,1300.0,36.6561,36.7019,36.6469,36.7019,1300.0
2016-11-18 14:30:00,40.05,40.09,40.04,40.06,1600.0,36.6653,36.7019,36.6561,36.6744,1600.0
2016-11-18 15:00:00,40.06,40.16,40.06,40.14,1400.0,36.6744,36.766,36.6744,36.7476,1400.0
2016-11-18 15:30:00,40.14,40.14,39.89,39.9,3600.0,36.7476,36.7476,36.5188,36.5279,3600.0
2016-11-21 09:30:00,40.3,40.4,40.07,40.39,6885.0,36.8941,36.9857,36.6836,36.9765,6885.0
2016-11-21 10:00:00,40.4,40.47,40.1,40.1,2500.0,36.9857,37.0498,36.711,36.711,2500.0
2016-11-21 10:30:00,40.07,40.25,39.99,40.0,9153.0,36.6836,36.8483,36.6103,36.6195,9153.0
2016-11-21 11:00:00,40.01,40.15,39.96,40.15,900.0,36.6286,36.7568,36.5829,36.7568,900.0
2016-11-21 11:30:00,40.14,40.14,40.02,40.02,300.0,36.7476,36.7476,36.6378,36.6378,300.0
2016-11-21 12:00:00,39.86,39.86,39.68,39.76,1500.0,36.4913,36.4913,36.3265,36.3998,1500.0
2016-11-21 12:30:00,39.81,39.87,39.66,39.78,6600.0,36.4455,36.5005,36.3082,36.4181,6600.0
2016-11-21 13:00:00,39.83,39.83,39.75,39.75,800.0,36.4638,36.4638,36.3906,36.3906,800.0
2016-11-21 13:30:00,39.68,39.77,39.68,39.72,1290.0,36.3265,36.4089,36.3265,36.3631,1290.0
2016-11-21 14:00:00,39.71,39.75,39.65,39.68,2600.0,36.354,36.3906,36.2991,36.3265,2600.0
2016-11-21 14:30:00,39.66,39.83,39.64,39.78,6653.0,36.3082,36.4638,36.2899,36.4181,6653.0
2016-11-21 15:00:00,39.78,39.86,39.64,39.66,5600.0,36.4181,36.4913,36.2899,36.3082,5600.0
2016-11-21 15:30:00,39.6,39.84,39.53,39.81,20404.0,36.2533,36.473,36.1892,36.4455,20404.0
2016-11-22 09:30:00,40.25,40.35,40.24,40.35,600.0,36.8483,36.9399,36.8392,36.9399,600.0
2016-11-22 10:00:00,40.35,40.49,40.12,40.12,1800.0,36.9399,37.0681,36.7293,36.7293,1800.0
2016-11-22 10:30:00,40.35,40.35,40.25,40.25,900.0,36.9399,36.9399,36.8483,36.8483,900.0
2016-11-22 11:00:00,40.25,40.29,40.15,40.2,1198.0,36.8483,36.885,36.7568,36.8026,1198.0
2016-11-22 11:30:00,40.13,40.13,40.05,40.07,1569.0,36.7385,36.7385,36.6653,36.6836,1569.0
2016-11-22 12:00:00,40.06,40.28,40.04,40.28,1210.0,36.6744,36.8758,36.6561,36.8758,1210.0
2016-11-22 12:30:00,40.25,40.41,40.25,40.41,500.0,36.8483,36.9948,36.8483,36.9948,500.0
2016-11-22 13:00:00,40.4,40.45,40.39,40.45,400.0,36.9857,37.0314,36.9765,37.0314,400.0
2016-11-22 13:30:00,40.43,40.45,40.39,40.42,2900.0,37.0131,37.0314,36.9765,37.004,2900.0
2016-11-22 14:00:00,40.41,40.46,40.41,40.46,2800.0,36.9948,37.0406,36.9948,37.0406,2800.0
2016-11-22 14:30:00,40.47,40.6,40.47,40.56,3799.0,37.0498,37.1688,37.0498,37.1322,3799.0
2016-11-22 15:00:00,40.6,40.69,40.59,40.65,3096.0,37.1688,37.2512,37.1596,37.2145,3096.0
2016-11-22 15:30:00,40.62,40.75,40.58,40.71,7142.0,37.1871,37.3061,37.1505,37.2695,7142.0
2016-11-23 09:30:00,40.62,40.62,40.26,40.49,4206.0,37.1871,37.1871,36.8575,37.0681,4206.0
2016-11-23 10:00:00,40.55,40.81,40.55,40.77,1400.0,37.123,37.361,37.123,37.3244,1400.0
2016-11-23 10:30:00,40.86,40.96,40.68,40.76,3200.0,37.4068,37.4983,37.242,37.3152,3200.0
2016-11-23 11:00:00,40.7,40.79,40.63,40.74,2428.0,37.2603,37.3427,37.1962,37.2969,2428.0
2016-11-23 11:30:00,40.77,40.8,40.56,40.8,2300.0,37.3244,37.3519,37.1322,37.3519,2300.0
2016-11-23 12:00:00,40.8,40.8,40.76,40.76,1150.0,37.3519,37.3519,37.3152,37.3152,1150.0
2016-11-23 12:30:00,40.68,40.69,40.62,40.63,1300.0,37.242,37.2512,37.1871,37.1962,1300.0
2016-11-23 13:00:00,40.65,40.71,40.61,40.67,700.0,37.2145,37.2695,37.1779,37.2329,700.0
2016-11-23 13:30:00,40.7,40.71,40.65,40.65,900.0,37.2603,37.2695,37.2145,37.2145,900.0
2016-11-23 14:00:00,40.67,40.67,40.63,40.65,1600.0,37.2329,37.2329,37.1962,37.2145,1600.0
2016-11-23 14:30:00,40.62,40.79,40.62,40.78,5000.0,37.1871,37.3427,37.1871,37.3336,5000.0
2016-11-23 15:00:00,40.78,40.79,40.75,40.77,2400.0,37.3336,37.3427,37.3061,37.3244,2400.0
2016-11-23 15:30:00,40.86,40.88,40.7,40.8,10296.0,37.4068,37.4251,37.2603,37.3519,10296.0
2016-11-25 09:30:00,40.51,40.61,40.45,40.61,1200.0,37.0864,37.1779,37.0314,37.1779,1200.0
2016-11-25 10:00:00,40.55,40.57,40.46,40.56,1700.0,37.123,37.1413,37.0406,37.1322,1700.0
2016-11-25 10:30:00,40.53,40.57,40.48,40.5,1200.0,37.1047,37.1413,37.0589,37.0772,1200.0
2016-11-25 11:00:00,40.53,40.65,40.52,40.57,2100.0,37.1047,37.2145,37.0955,37.1413,2100.0
2016-11-25 11:30:00,40.55,40.65,40.55,40.6,1100.0,37.123,37.2145,37.123,37.1688,1100.0
2016-11-25 12:00:00,40.66,40.82,40.65,40.67,3311.0,37.2237,37.3702,37.2145,37.2329,3311.0
2016-11-25 12:30:00,40.65,40.72,40.65,40.67,4724.0,37.2145,37.2786,37.2145,37.2329,4724.0
2016-11-28 09:30:00,40.44,40.44,40.14,40.23,1500.0,37.0223,37.0223,36.7476,36.83,1500.0
2016-11-28 10:00:00,40.21,40.41,40.15,40.41,2200.0,36.8117,36.9948,36.7568,36.9948,2200.0
2016-11-28 10:30:00,40.43,40.45,40.35,40.35,2000.0,37.0131,37.0314,36.9399,36.9399,2000.0
2016-11-28 11:00:00,40.35,40.47,40.15,40.33,11333.0,36.9399,37.0498,36.7568,36.9216,11333.0
2016-11-28 11:30:00,40.32,40.47,40.32,40.47,2300.0,36.9124,37.0498,36.9124,37.0498,2300.0
2016-11-28 12:00:00,40.53,40.55,40.45,40.45,1000.0,37.1047,37.123,37.0314,37.0314,1000.0
2016-11-28 12:30:00,40.41,40.47,40.41,40.46,800.0,36.9948,37.0498,36.9948,37.0406,800.0
2016-11-28 13:00:00,40.44,40.53,40.43,40.49,1700.0,37.0223,37.1047,37.0131,37.0681,1700.0
2016-11-28 13:30:00,40.55,40.58,40.37,40.37,1500.0,37.123,37.1505,36.9582,36.9582,1500.0
2016-11-28 14:00:00,40.36,40.36,40.18,40.18,2000.0,36.9491,36.9491,36.7843,36.7843,2000.0
2016-11-28 14:30:00,40.19,40.25,40.17,40.25,1900.0,36.7934,36.8483,36.7751,36.8483,1900.0
2016-11-28 15:00:00,40.25,40.34,40.25,40.25,3708.0,36.8483,36.9307,36.8483,36.8483,3708.0
2016-11-28 15:30:00,40.2,40.21,40.09,40.16,6400.0,36.8026,36.8117,36.7019,36.766,6400.0
2016-11-29 09:30:00,39.95,39.95,39.52,39.52,4398.0,36.5737,36.5737,36.18,36.18,4398.0
2016-11-29 10:00:00,39.64,39.98,39.59,39.83,1600.0,36.2899,36.6012,36.2441,36.4638,1600.0
2016-11-29 10:30:00,39.85,40.04,39.85,40.0,1300.0,36.4822,36.6561,36.4822,36.6195,1300.0
2016-11-29 11:00:00,40.03,40.03,39.92,39.96,900.0,36.6469,36.6469,36.5462,36.5829,900.0
2016-11-29 11:30:00,39.93,40.0,39.9,39.95,1100.0,36.5554,36.6195,36.5279,36.5737,1100.0
2016-11-29 12:00:00,39.93,39.97,39.9,39.9,1400.0,36.5554,36.592,36.5279,36.5279,1400.0
2016-11-29 12:30:00,39.82,39.92,39.82,39.89,1063.0,36.4547,36.5462,36.4547,36.5188,1063.0
2016-11-29 13:00:00,39.95,39.95,39.85,39.85,1400.0,36.5737,36.5737,36.4822,36.4822,1400.0
2016-11-29 13:30:00,39.93,40.02,39.9,39.95,2100.0,36.5554,36.6378,36.5279,36.5737,2100.0
2016-11-29 14:00:00,39.94,39.98,39.93,39.96,1000.0,36.5645,36.6012,36.5554,36.5829,1000.0
2016-11-29 14:30:00,39.99,40.02,39.92,39.93,1200.0,36.6103,36.6378,36.5462,36.5554,1200.0
2016-11-29 15:00:00,39.92,39.92,39.69,39.86,2800.0,36.5462,36.5462,36.3357,36.4913,2800.0
2016-11-29 15:30:00,39.87,39.88,39.69,39.87,10680.0,36.5005,36.5096,36.3357,36.5005,10680.0
2016-11-30 09:30:00,40.69,40.69,40.69,40.69,700.0,37.2512,37.2512,37.2512,37.2512,700.0
2016-11-30 10:00:00,40.75,40.75,40.64,40.7,3200.0,37.3061,37.3061,37.2054,37.2603,3200.0
2016-11-30 10:30:00,40.74,40.79,40.71,40.78,2427.0,37.2969,37.3427,37.2695,37.3336,2427.0
2016-11-30 11:00:00,40.81,41.1,40.79,41.0,3700.0,37.361,37.6265,37.3427,37.535,3700.0
2016-11-30 11:30:00,41.02,41.03,40.87,40.89,1610.0,37.5533,37.5624,37.416,37.4343,1610.0
2016-11-30 12:00:00,40.89,40.96,40.89,40.95,800.0,37.4343,37.4983,37.4343,37.4892,800.0
2016-11-30 12:30:00,40.89,41.02,40.89,40.96,1895.0,37.4343,37.5533,37.4343,37.4983,1895.0
2016-11-30 13:00:00,41.07,41.19,41.03,41.19,900.0,37.599,37.7089,37.5624,37.7089,900.0
2016-11-30 13:30:00,41.16,41.17,41.14,41.14,1060.0,37.6814,37.6906,37.6631,37.6631,1060.0
2016-11-30 14:00:00,41.1,41.14,41.1,41.13,2300.0,37.6265,37.6631,37.6265,37.654,2300.0
2016-11-30 14:30:00,41.1,41.21,41.04,41.21,2899.0,37.6265,37.7272,37.5716,37.7272,2899.0
2016-11-30 15:00:00,41.19,41.37,41.19,41.21,4000.0,37.7089,37.8737,37.7089,37.7272,4000.0
2016-11-30 15:30:00,41.2,41.28,41.15,41.19,12600.0,37.7181,37.7913,37.6723,37.7089,12600.0
2016-12-01 09:30:00,41.35,41.6,41.35,41.54,1100.0,37.8554,38.0843,37.8554,38.0293,1100.0
2016-12-01 10:00:00,41.73,42.29,41.73,42.1,3400.0,38.2033,38.7159,38.2033,38.542,3400.0
2016-12-01 10:30:00,42.1,42.15,41.98,42.11,2700.0,38.542,38.5878,38.4321,38.5512,2700.0
2016-12-01 11:00:00,42.08,42.43,42.08,42.37,2300.0,38.5237,38.8441,38.5237,38.7892,2300.0
2016-12-01 11:30:00,42.5,42.62,42.49,42.57,2200.0,38.9082,39.0181,38.899,38.9723,2200.0
2016-12-01 12:00:00,42.58,42.65,42.57,42.61,3600.0,38.9814,39.0455,38.9723,39.0089,3600.0
2016-12-01 12:30:00,42.63,42.71,42.57,42.59,5500.0,39.0272,39.1004,38.9723,38.9906,5500.0
2016-12-01 13:00:00,42.55,42.76,42.54,42.76,3200.0,38.954,39.1462,38.9448,39.1462,3200.0
2016-12-01 13:30:00,42.71,42.84,42.7,42.7,1100.0,39.1004,39.2195,39.0913,39.0913,1100.0
2016-12-01 14:00:00,42.71,42.77,42.68,42.73,1400.0,39.1004,39.1554,39.073,39.1188,1400.0
2016-12-01 14:30:00,42.7,42.79,42.7,42.78,1500.0,39.0913,39.1737,39.0913,39.1645,1500.0
2016-12-01 15:00:00,42.73,42.75,42.52,42.53,3800.0,39.1188,39.1371,38.9265,38.9357,3800.0
2016-12-01 15:30:00,42.44,42.46,42.28,42.41,4263.0,38.8533,38.8716,38.7068,38.8258,4263.0
2016-12-02 09:30:00,41.7,41.91,41.7,41.79,2276.0,38.1758,38.3681,38.1758,38.2582,2276.0
2016-12-02 10:00:00,41.77,41.84,41.63,41.74,1400.0,38.2399,38.304,38.1117,38.2124,1400.0
2016-12-02 10:30:00,41.76,41.79,41.67,41.69,2200.0,38.2307,38.2582,38.1483,38.1667,2200.0
2016-12-02 11:00:00,41.67,41.71,41.54,41.54,1400.0,38.1483,38.185,38.0293,38.0293,1400.0
2016-12-02 11:30:00,41.47,41.55,41.3,41.3,2798.0,37.9652,38.0385,37.8096,37.8096,2798.0
2016-12-02 12:00:00,41.07,41.09,41.03,41.03,400.0,37.599,37.6174,37.5624,37.5624,400.0
2016-12-02 12:30:00,40.94,41.18,40.94,41.16,516.0,37.48,37.6998,37.48,37.6814,516.0
2016-12-02 13:00:00,41.07,41.07,40.9,41.0,5600.0,37.599,37.599,37.4434,37.535,5600.0
2016-12-02 13:30:00,40.97,40.97,40.89,40.89,400.0,37.5075,37.5075,37.4343,37.4343,400.0
2016-12-02 14:00:00,40.9,41.05,40.9,41.03,800.0,37.4434,37.5807,37.4434,37.5624,800.0
2016-12-02 14:30:00,41.07,41.07,41.03,41.04,900.0,37.599,37.599,37.5624,37.5716,900.0
2016-12-02 15:00:00,41.07,41.07,40.98,40.98,1100.0,37.599,37.599,37.5167,37.5167,1100.0
2016-12-02 15:30:00,40.99,41.13,40.95,40.95,12036.0,37.5258,37.654,37.4892,37.4892,12036.0
2016-12-05 09:30:00,40.19,40.43,39.3,40.41,13416.0,36.7934,37.0131,35.9786,36.9948,13416.0
2016-12-05 10:00:00,40.48,40.64,39.83,39.85,13346.0,37.0589,37.2054,36.4638,36.4822,13346.0
2016-12-05 10:30:00,39.9,40.09,39.68,39.79,7360.0,36.5279,36.7019,36.3265,36.4272,7360.0
2016-12-05 11:00:00,39.76,40.03,39.63,39.93,15600.0,36.3998,36.6469,36.2807,36.5554,15600.0
2016-12-05 11:30:00,39.94,39.95,39.75,39.75,3100.0,36.5645,36.5737,36.3906,36.3906,3100.0
2016-12-05 12:00:00,39.75,40.06,39.64,39.9,12870.0,36.3906,36.6744,36.2899,36.5279,12870.0
2016-12-05 12:30:00,39.9,39.9,39.58,39.65,4247.0,36.5279,36.5279,36.235,36.2991,4247.0
2016-12-05 13:00:00,39.67,39.74,39.6,39.66,2598.0,36.3174,36.3815,36.2533,36.3082,2598.0
2016-12-05 13:30:00,39.66,39.66,39.43,39.5,3013.0,36.3082,36.3082,36.0977,36.1617,3013.0
2016-12-05 14:00:00,39.43,39.46,39.1,39.16,8135.0,36.0977,36.1251,35.7955,35.8505,8135.0
2016-12-05 14:30:00,39.15,39.29,39.15,39.26,1900.0,35.8413,35.9695,35.8413,35.942,1900.0
2016-12-05 15:00:00,39.3,39.57,39.28,39.51,5790.0,35.9786,36.2258,35.9603,36.1709,5790.0
2016-12-05 15:30:00,39.5,39.51,39.38,39.48,10737.0,36.1617,36.1709,36.0519,36.1434,10737.0
2016-12-06 09:30:00,37.64,37.95,36.65,36.8,44717.0,34.4589,34.7427,33.5526,33.6899,44717.0
2016-12-06 10:00:00,36.8,37.17,36.8,36.92,18763.0,33.6899,34.0286,33.6899,33.7998,18763.0
2016-12-06 10:30:00,36.96,37.02,36.8,36.84,9012.0,33.8364,33.8913,33.6899,33.7265,9012.0
2016-12-06 11:00:00,36.82,36.84,36.49,36.69,14721.0,33.7082,33.7265,33.4061,33.5892,14721.0
2016-12-06 11:30:00,36.64,36.68,36.55,36.61,4000.0,33.5434,33.5801,33.461,33.516,4000.0
2016-12-06 12:00:00,36.63,37.05,36.63,37.05,10900.0,33.5343,33.9188,33.5343,33.9188,10900.0
2016-12-06 12:30:00,36.99,37.03,36.94,36.95,4400.0,33.8639,33.9005,33.8181,33.8272,4400.0
2016-12-06 13:00:00,36.94,37.0,36.87,36.92,3300.0,33.8181,33.873,33.754,33.7998,3300.0
2016-12-06 13:30:00,36.92,37.03,36.85,36.91,5500.0,33.7998,33.9005,33.7357,33.7906,5500.0
2016-12-06 14:00:00,36.92,37.18,36.92,37.15,13548.0,33.7998,34.0378,33.7998,34.0103,13548.0
2016-12-06 14:30:00,37.14,37.27,37.05,37.11,8405.0,34.0012,34.1202,33.9188,33.9737,8405.0
2016-12-06 15:00:00,37.12,37.15,36.81,36.92,12600.0,33.9829,34.0103,33.6991,33.7998,12600.0
2016-12-06 15:30:00,36.93,37.03,36.9,36.99,34422.0,33.8089,33.9005,33.7815,33.8639,34422.0
2016-12-07 09:30:00,37.21,37.53,37.02,37.38,7809.0,34.0653,34.3582,33.8913,34.2209,7809.0
2016-12-07 10:00:00,37.44,37.51,37.43,37.48,4785.0,34.2758,34.3399,34.2667,34.3125,4785.0
2016-12-07 10:30:00,37.5,37.51,37.34,37.42,6000.0,34.3308,34.3399,34.1843,34.2575,6000.0
2016-12-07 11:00:00,37.43,37.47,37.35,37.36,5300.0,34.2667,34.3033,34.1934,34.2026,5300.0
2016-12-07 11:30:00,37.38,37.58,37.37,37.47,2600.0,34.2209,34.404,34.2117,34.3033,2600.0
2016-12-07 12:00:00,37.45,37.56,37.44,37.46,3300.0,34.285,34.3857,34.2758,34.2941,3300.0
2016-12-07 12:30:00,37.46,37.78,37.44,37.78,6000.0,34.2941,34.5871,34.2758,34.5871,6000.0
2016-12-07 13:00:00,37.81,38.07,37.81,38.03,3900.0,34.6146,34.8526,34.6146,34.816,3900.0
2016-12-07 13:30:00,38.0,38.22,37.98,38.22,3009.0,34.7885,34.9899,34.7702,34.9899,3009.0
2016-12-07 14:00:00,38.22,38.22,38.05,38.05,4400.0,34.9899,34.9899,34.8343,34.8343,4400.0
2016-12-07 14:30:00,38.08,38.08,37.89,37.98,5200.0,34.8617,34.8617,34.6878,34.7702,5200.0
2016-12-07 15:00:00,38.02,38.05,37.92,38.04,4262.0,34.8068,34.8343,34.7153,34.8251,4262.0
2016-12-07 15:30:00,38.01,38.05,37.85,37.94,13717.0,34.7977,34.8343,34.6512,34.7336,13717.0
2016-12-08 09:30:00,36.24,36.62,35.77,35.97,16084.0,33.1772,33.5251,32.747,32.9301,16084.0
2016-12-08 10:00:00,35.87,36.13,35.86,35.9,5500.0,32.8385,33.0765,32.8294,32.866,5500.0
2016-12-08 10:30:00,35.9,36.29,34.08,35.13,121525.0,32.866,33.223,31.1998,32.1611,121525.0
2016-12-08 11:00:00,35.17,35.63,35.17,35.55,18740.0,32.1977,32.6188,32.1977,32.5456,18740.0
2016-12-08 11:30:00,35.56,35.83,35.43,35.58,8349.0,32.5547,32.8019,32.4357,32.573,8349.0
2016-12-08 12:00:00,35.54,35.91,35.51,35.75,5090.0,32.5364,32.8751,32.5089,32.7287,5090.0
2016-12-08 12:30:00,35.79,35.97,35.77,35.8,3600.0,32.7653,32.9301,32.747,32.7744,3600.0
2016-12-08 13:00:00,35.77,35.82,35.74,35.74,4200.0,32.747,32.7927,32.7195,32.7195,4200.0
2016-12-08 13:30:00,35.76,35.93,35.72,35.93,4490.0,32.7378,32.8934,32.7012,32.8934,4490.0
2016-12-08 14:00:00,35.92,36.02,35.78,35.91,7943.0,32.8843,32.9758,32.7561,32.8751,7943.0
2016-12-08 14:30:00,35.91,35.94,35.77,35.9,14448.0,32.8751,32.9026,32.747,32.866,14448.0
2016-12-08 15:00:00,35.91,36.0,35.85,35.98,10800.0,32.8751,32.9575,32.8202,32.9392,10800.0
2016-12-08 15:30:00,35.95,35.95,35.74,35.9,35194.0,32.9118,32.9118,32.7195,32.866,35194.0
2016-12-09 09:30:00,35.91,36.08,35.87,35.88,3200.0,32.8751,33.0308,32.8385,32.8477,3200.0
2016-12-09 10:00:00,35.94,35.96,35.81,35.94,2896.0,32.9026,32.9209,32.7836,32.9026,2896.0
2016-12-09 10:30:00,35.94,36.05,35.89,35.89,6677.0,32.9026,33.0033,32.8568,32.8568,6677.0
2016-12-09 11:00:00,35.88,36.0,35.83,35.86,7046.0,32.8477,32.9575,32.8019,32.8294,7046.0
2016-12-09 11:30:00,35.86,35.86,35.68,35.82,4700.0,32.8294,32.8294,32.6646,32.7927,4700.0
2016-12-09 12:00:00,35.83,35.86,35.82,35.83,2600.0,32.8019,32.8294,32.7927,32.8019,2600.0
2016-12-09 12:30:00,35.85,35.91,35.84,35.91,1300.0,32.8202,32.8751,32.8111,32.8751,1300.0
2016-12-09 13:00:00,35.99,35.99,35.9,35.9,2100.0,32.9484,32.9484,32.866,32.866,2100.0
2016-12-09 13:30:00,35.9,35.9,35.85,35.85,900.0,32.866,32.866,32.8202,32.8202,900.0
2016-12-09 14:00:00,35.85,35.9,35.84,35.9,1205.0,32.8202,32.866,32.8111,32.866,1205.0
2016-12-09 14:30:00,35.87,35.9,35.86,35.88,3000.0,32.8385,32.866,32.8294,32.8477,3000.0
2016-12-09 15:00:00,35.88,35.92,35.87,35.89,2800.0,32.8477,32.8843,32.8385,32.8568,2800.0
2016-12-09 15:30:00,35.87,35.87,35.78,35.84,8781.0,32.8385,32.8385,32.7561,32.8111,8781.0
2016-12-12 09:30:00,36.22,36.22,35.92,35.92,1771.0,33.1589,33.1589,32.8843,32.8843,1771.0
2016-12-12 10:00:00,35.9,35.91,35.81,35.84,6600.0,32.866,32.8751,32.7836,32.8111,6600.0
2016-12-12 10:30:00,35.84,35.91,35.76,35.89,7900.0,32.8111,32.8751,32.7378,32.8568,7900.0
2016-12-12 11:00:00,35.88,35.88,35.64,35.69,10549.0,32.8477,32.8477,32.628,32.6737,10549.0
2016-12-12 11:30:00,35.66,35.69,35.51,35.52,6290.0,32.6463,32.6737,32.5089,32.5181,6290.0
2016-12-12 12:00:00,35.57,35.84,35.52,35.79,7901.0,32.5639,32.8111,32.5181,32.7653,7901.0
2016-12-12 12:30:00,35.78,35.98,35.78,35.83,9298.0,32.7561,32.9392,32.7561,32.8019,9298.0
2016-12-12 13:00:00,35.82,35.94,35.81,35.9,7400.0,32.7927,32.9026,32.7836,32.866,7400.0
2016-12-12 13:30:00,35.93,36.01,35.93,35.96,11334.0,32.8934,32.9667,32.8934,32.9209,11334.0
2016-12-12 14:00:00,35.97,35.99,35.77,35.77,13987.0,32.9301,32.9484,32.747,32.747,13987.0
2016-12-12 14:30:00,35.75,35.8,35.64,35.75,11828.0,32.7287,32.7744,32.628,32.7287,11828.0
2016-12-12 15:00:00,35.73,35.74,35.66,35.67,9600.0,32.7103,32.7195,32.6463,32.6554,9600.0
2016-12-12 15:30:00,35.65,35.7,35.54,35.68,11456.0,32.6371,32.6829,32.5364,32.6646,11456.0
2016-12-13 09:30:00,36.06,36.09,35.88,35.88,734.0,33.0125,33.0399,32.8477,32.8477,734.0
2016-12-13 10:00:00,35.85,35.96,35.62,35.62,3700.0,32.8202,32.9209,32.6096,32.6096,3700.0
2016-12-13 10:30:00,35.52,35.61,35.25,35.59,7538.0,32.5181,32.6005,32.2709,32.5822,7538.0
2016-12-13 11:00:00,35.6,35.73,35.53,35.72,7100.0,32.5913,32.7103,32.5273,32.7012,7100.0
2016-12-13 11:30:00,35.72,35.72,35.43,35.47,4200.0,32.7012,32.7012,32.4357,32.4723,4200.0
2016-12-13 12:00:00,35.51,35.74,35.5,35.66,5000.0,32.5089,32.7195,32.4998,32.6463,5000.0
2016-12-13 12:30:00,35.65,35.9,35.65,35.9,6300.0,32.6371,32.866,32.6371,32.866,6300.0
2016-12-13 13:00:00,35.89,35.89,35.78,35.78,5900.0,32.8568,32.8568,32.7561,32.7561,5900.0
2016-12-13 13:30:00,35.78,35.8,35.73,35.77,4047.0,32.7561,32.7744,32.7103,32.747,4047.0
2016-12-13 14:00:00,35.75,35.75,35.55,35.59,7988.0,32.7287,32.7287,32.5456,32.5822,7988.0
2016-12-13 14:30:00,35.56,35.58,35.34,35.34,10714.0,32.5547,32.573,32.3533,32.3533,10714.0
2016-12-13 15:00:00,35.34,35.47,35.25,35.47,24046.0,32.3533,32.4723,32.2709,32.4723,24046.0
2016-12-13 15:30:00,35.47,35.49,35.38,35.39,21287.0,32.4723,32.4906,32.3899,32.3991,21287.0
2016-12-14 09:30:00,35.46,35.58,35.46,35.51,400.0,32.4632,32.573,32.4632,32.5089,400.0
2016-12-14 10:00:00,35.41,35.82,35.41,35.75,3865.0,32.4174,32.7927,32.4174,32.7287,3865.0
2016-12-14 10:30:00,35.67,35.67,35.29,35.49,6856.0,32.6554,32.6554,32.3075,32.4906,6856.0
2016-12-14 11:00:00,35.52,35.61,35.47,35.54,4100.0,32.5181,32.6005,32.4723,32.5364,4100.0
2016-12-14 11:30:00,35.51,35.53,35.38,35.42,2400.0,32.5089,32.5273,32.3899,32.4265,2400.0
2016-12-14 12:00:00,35.44,35.52,35.44,35.5,2600.0,32.4449,32.5181,32.4449,32.4998,2600.0
2016-12-14 12:30:00,35.52,35.55,35.46,35.49,3338.0,32.5181,32.5456,32.4632,32.4906,3338.0
2016-12-14 13:00:00,35.51,35.69,35.51,35.69,9200.0,32.5089,32.6737,32.5089,32.6737,9200.0
2016-12-14 13:30:00,35.75,35.85,35.67,35.7,4378.0,32.7287,32.8202,32.6554,32.6829,4378.0
2016-12-14 14:00:00,35.77,36.28,35.53,35.57,47268.0,32.747,33.2139,32.5273,32.5639,47268.0
2016-12-14 14:30:00,35.55,35.87,35.53,35.64,19458.0,32.5456,32.8385,32.5273,32.628,19458.0
2016-12-14 15:00:00,35.65,35.85,35.54,35.83,17025.0,32.6371,32.8202,32.5364,32.8019,17025.0
2016-12-14 15:30:00,35.82,36.09,35.82,35.85,25739.0,32.7927,33.0399,32.7927,32.8202,25739.0
2016-12-15 09:30:00,36.05,36.44,36.05,36.33,3855.0,33.0033,33.3603,33.0033,33.2596,3855.0
2016-12-15 10:00:00,36.43,36.46,36.2,36.23,7476.0,33.3512,33.3787,33.1406,33.1681,7476.0
2016-12-15 10:30:00,36.24,36.37,36.04,36.29,7098.0,33.1772,33.2963,32.9941,33.223,7098.0
2016-12-15 11:00:00,36.3,36.35,36.17,36.24,8293.0,33.2322,33.278,33.1132,33.1772,8293.0
2016-12-15 11:30:00,36.24,36.34,36.18,36.21,8333.0,33.1772,33.2688,33.1223,33.1498,8333.0
2016-12-15 12:00:00,36.21,36.24,36.09,36.15,4698.0,33.1498,33.1772,33.0399,33.0949,4698.0
2016-12-15 12:30:00,36.19,36.22,36.03,36.05,3997.0,33.1315,33.1589,32.985,33.0033,3997.0
2016-12-15 13:00:00,36.11,36.25,36.11,36.25,6700.0,33.0582,33.1864,33.0582,33.1864,6700.0
2016-12-15 13:30:00,36.16,36.26,36.03,36.05,9397.0,33.104,33.1956,32.985,33.0033,9397.0
2016-12-15 14:00:00,35.99,36.06,35.71,35.89,8196.0,32.9484,33.0125,32.692,32.8568,8196.0
2016-12-15 14:30:00,35.93,36.1,35.9,35.95,4300.0,32.8934,33.0491,32.866,32.9118,4300.0
2016-12-15 15:00:00,35.99,36.05,35.93,35.93,8852.0,32.9484,33.0033,32.8934,32.8934,8852.0
2016-12-15 15:30:00,35.94,36.06,35.88,35.94,19027.0,32.9026,33.0125,32.8477,32.9026,19027.0
2016-12-16 09:30:00,36.14,36.14,35.88,36.0,1415.0,33.0857,33.0857,32.8477,32.9575,1415.0
2016-12-16 10:00:00,36.04,36.11,35.97,35.97,1200.0,32.9941,33.0582,32.9301,32.9301,1200.0
2016-12-16 10:30:00,36.04,36.17,36.02,36.06,3200.0,32.9941,33.1132,32.9758,33.0125,3200.0
2016-12-16 11:00:00,36.06,36.07,35.82,35.82,2200.0,33.0125,33.0216,32.7927,32.7927,2200.0
2016-12-16 11:30:00,35.76,35.96,35.76,35.96,1800.0,32.7378,32.9209,32.7378,32.9209,1800.0
2016-12-16 12:00:00,35.99,36.0,35.83,35.84,1400.0,32.9484,32.9575,32.8019,32.8111,1400.0
2016-12-16 12:30:00,35.89,35.89,35.69,35.69,2300.0,32.8568,32.8568,32.6737,32.6737,2300.0
2016-12-16 13:00:00,35.78,35.82,35.71,35.78,2600.0,32.7561,32.7927,32.692,32.7561,2600.0
2016-12-16 13:30:00,35.75,35.88,35.75,35.86,2700.0,32.7287,32.8477,32.7287,32.8294,2700.0
2016-12-16 14:00:00,35.89,35.91,35.84,35.91,1300.0,32.8568,32.8751,32.8111,32.8751,1300.0
2016-12-16 14:30:00,35.9,35.92,35.86,35.86,4800.0,32.866,32.8843,32.8294,32.8294,4800.0
2016-12-16 15:00:00,35.85,35.87,35.8,35.83,4400.0,32.8202,32.8385,32.7744,32.8019,4400.0
2016-12-16 15:30:00,35.83,35.84,35.63,35.73,13111.0,32.8019,32.8111,32.6188,32.7103,13111.0
2016-12-19 09:30:00,35.8,35.91,35.66,35.66,2055.0,32.7744,32.8751,32.6463,32.6463,2055.0
2016-12-19 10:00:00,35.53,35.83,35.53,35.76,2900.0,32.5273,32.8019,32.5273,32.7378,2900.0
2016-12-19 10:30:00,35.93,35.96,35.81,35.81,3600.0,32.8934,32.9209,32.7836,32.7836,3600.0
2016-12-19 11:00:00,35.73,35.73,35.51,35.54,4800.0,32.7103,32.7103,32.5089,32.5364,4800.0
2016-12-19 11:30:00,35.56,35.57,35.23,35.23,3600.0,32.5547,32.5639,32.2526,32.2526,3600.0
2016-12-19 12:00:00,35.18,35.36,35.16,35.36,3203.0,32.2068,32.3716,32.1885,32.3716,3203.0
2016-12-19 12:30:00,35.36,35.36,35.25,35.28,2000.0,32.3716,32.3716,32.2709,32.2984,2000.0
2016-12-19 13:00:00,35.25,35.27,35.21,35.25,2700.0,32.2709,32.2892,32.2343,32.2709,2700.0
2016-12-19 13:30:00,35.29,35.53,35.28,35.53,3485.0,32.3075,32.5273,32.2984,32.5273,3485.0
2016-12-19 14:00:00,35.53,35.75,35.48,35.75,4466.0,32.5273,32.7287,32.4815,32.7287,4466.0
2016-12-19 14:30:00,35.76,35.76,35.61,35.61,4028.0,32.7378,32.7378,32.6005,32.6005,4028.0
2016-12-19 15:00:00,35.62,35.74,35.61,35.74,4012.0,32.6096,32.7195,32.6005,32.7195,4012.0
2016-12-19 15:30:00,35.73,35.83,35.63,35.79,10900.0,32.7103,32.8019,32.6188,32.7653,10900.0
2016-12-20 09:30:00,35.9,36.05,35.9,36.05,900.0,32.866,33.0033,32.866,33.0033,900.0
2016-12-20 10:00:00,36.25,36.43,36.17,36.2,2595.0,33.1864,33.3512,33.1132,33.1406,2595.0
2016-12-20 10:30:00,36.15,36.23,36.03,36.19,8000.0,33.0949,33.1681,32.985,33.1315,8000.0
2016-12-20 11:00:00,36.31,36.52,36.29,36.31,9721.0,33.2413,33.4336,33.223,33.2413,9721.0
2016-12-20 11:30:00,36.29,36.31,36.08,36.12,2999.0,33.223,33.2413,33.0308,33.0674,2999.0
2016-12-20 12:00:00,36.16,36.21,36.16,36.19,500.0,33.104,33.1498,33.104,33.1315,500.0
2016-12-20 12:30:00,36.15,36.16,36.07,36.09,3579.0,33.0949,33.104,33.0216,33.0399,3579.0
2016-12-20 13:00:00,36.14,36.14,35.99,35.99,2200.0,33.0857,33.0857,32.9484,32.9484,2200.0
2016-12-20 13:30:00,35.97,36.02,35.92,35.97,7276.0,32.9301,32.9758,32.8843,32.9301,7276.0
2016-12-20 14:00:00,35.98,35.98,35.92,35.94,2924.0,32.9392,32.9392,32.8843,32.9026,2924.0
2016-12-20 14:30:00,35.97,35.97,35.9,35.93,3970.0,32.9301,32.9301,32.866,32.8934,3970.0
2016-12-20 15:00:00,35.93,35.98,35.91,35.96,5900.0,32.8934,32.9392,32.8751,32.9209,5900.0
2016-12-20 15:30:00,35.97,36.06,35.94,36.01,9700.0,32.9301,33.0125,32.9026,32.9667,9700.0
2016-12-21 09:30:00,35.9,35.9,35.46,35.48,1400.0,32.866,32.866,32.4632,32.4815,1400.0
2016-12-21 10:00:00,35.33,35.48,35.33,35.46,2100.0,32.3442,32.4815,32.3442,32.4632,2100.0
2016-12-21 10:30:00,35.39,35.48,35.31,35.44,2004.0,32.3991,32.4815,32.3258,32.4449,2004.0
2016-12-21 11:00:00,35.44,35.52,35.42,35.52,3000.0,32.4449,32.5181,32.4265,32.5181,3000.0
2016-12-21 11:30:00,35.64,35.7,35.62,35.7,700.0,32.628,32.6829,32.6096,32.6829,700.0
2016-12-21 12:00:00,35.74,35.79,35.71,35.78,700.0,32.7195,32.7653,32.692,32.7561,700.0
2016-12-21 12:30:00,35.84,35.85,35.84,35.85,200.0,32.8111,32.8202,32.8111,32.8202,200.0
2016-12-21 13:00:00,35.8,35.83,35.78,35.78,800.0,32.7744,32.8019,32.7561,32.7561,800.0
2016-12-21 13:30:00,35.77,35.79,35.77,35.79,222.0,32.747,32.7653,32.747,32.7653,222.0
2016-12-21 14:00:00,35.71,35.78,35.71,35.76,600.0,32.692,32.7561,32.692,32.7378,600.0
2016-12-21 14:30:00,35.74,35.75,35.74,35.75,400.0,32.7195,32.7287,32.7195,32.7287,400.0
2016-12-21 15:00:00,35.75,35.78,35.74,35.78,1200.0,32.7287,32.7561,32.7195,32.7561,1200.0
2016-12-21 15:30:00,35.74,35.74,35.61,35.62,6600.0,32.7195,32.7195,32.6005,32.6096,6600.0
2016-12-22 09:30:00,35.71,35.71,35.67,35.67,200.0,32.692,32.692,32.6554,32.6554,200.0
2016-12-22 10:00:00,35.64,35.77,35.62,35.67,800.0,32.628,32.747,32.6096,32.6554,800.0
2016-12-22 10:30:00,35.69,35.75,35.65,35.67,1000.0,32.6737,32.7287,32.6371,32.6554,1000.0
2016-12-22 11:00:00,35.68,35.72,35.67,35.7,1300.0,32.6646,32.7012,32.6554,32.6829,1300.0
2016-12-22 11:30:00,35.71,35.81,35.64,35.64,700.0,32.692,32.7836,32.628,32.628,700.0
2016-12-22 12:00:00,35.62,35.98,35.62,35.96,2700.0,32.6096,32.9392,32.6096,32.9209,2700.0
2016-12-22 12:30:00,35.95,36.07,35.9,35.9,3000.0,32.9118,33.0216,32.866,32.866,3000.0
2016-12-22 13:00:00,35.93,35.97,35.93,35.97,300.0,32.8934,32.9301,32.8934,32.9301,300.0
2016-12-22 13:30:00,35.99,36.02,35.96,35.97,10348.0,32.9484,32.9758,32.9209,32.9301,10348.0
2016-12-22 14:00:00,35.95,35.97,35.93,35.96,1200.0,32.9118,32.9301,32.8934,32.9209,1200.0
2016-12-22 14:30:00,35.95,35.97,35.89,35.96,1600.0,32.9118,32.9301,32.8568,32.9209,1600.0
2016-12-22 15:00:00,35.98,36.01,35.97,36.0,2902.0,32.9392,32.9667,32.9301,32.9575,2902.0
2016-12-22 15:30:00,36.0,36.0,35.92,35.95,5348.0,32.9575,32.9575,32.8843,32.9118,5348.0
2016-12-23 09:30:00,35.77,35.91,35.77,35.81,900.0,32.747,32.8751,32.747,32.7836,900.0
2016-12-23 10:00:00,35.77,35.85,35.39,35.42,3425.0,32.747,32.8202,32.3991,32.4265,3425.0
2016-12-23 10:30:00,35.39,35.74,35.39,35.58,1600.0,32.3991,32.7195,32.3991,32.573,1600.0
2016-12-23 11:00:00,35.59,35.7,35.55,35.7,1600.0,32.5822,32.6829,32.5456,32.6829,1600.0
2016-12-23 11:30:00,35.69,35.85,35.68,35.84,1455.0,32.6737,32.8202,32.6646,32.8111,1455.0
2016-12-23 12:00:00,35.89,35.99,35.87,35.96,1400.0,32.8568,32.9484,32.8385,32.9209,1400.0
2016-12-23 12:30:00,35.96,36.01,35.92,35.92,1200.0,32.9209,32.9667,32.8843,32.8843,1200.0
2016-12-23 13:00:00,35.95,36.04,35.94,36.04,1300.0,32.9118,32.9941,32.9026,32.9941,1300.0
2016-12-23 13:30:00,36.09,36.11,36.0,36.0,400.0,33.0399,33.0582,32.9575,32.9575,400.0
2016-12-23 14:00:00,36.0,36.08,35.99,36.07,1500.0,32.9575,33.0308,32.9484,33.0216,1500.0
2016-12-23 14:30:00,36.11,36.2,36.11,36.14,1500.0,33.0582,33.1406,33.0582,33.0857,1500.0
2016-12-23 15:00:00,36.15,36.25,36.13,36.25,1400.0,33.0949,33.1864,33.0765,33.1864,1400.0
2016-12-23 15:30:00,36.22,36.24,36.15,36.21,3070.0,33.1589,33.1772,33.0949,33.1498,3070.0
2016-12-27 09:30:00,36.4,36.6,36.4,36.48,2209.0,33.3237,33.5068,33.3237,33.397,2209.0
2016-12-27 10:00:00,36.53,36.53,36.29,36.29,1400.0,33.4427,33.4427,33.223,33.223,1400.0
2016-12-27 10:30:00,36.31,36.39,36.31,36.36,2500.0,33.2413,33.3146,33.2413,33.2871,2500.0
2016-12-27 11:00:00,36.36,36.46,36.35,36.42,1100.0,33.2871,33.3787,33.278,33.342,1100.0
2016-12-27 11:30:00,36.46,36.5,36.38,36.38,1800.0,33.3787,33.4153,33.3054,33.3054,1800.0
2016-12-27 12:00:00,36.37,36.42,36.37,36.42,900.0,33.2963,33.342,33.2963,33.342,900.0
2016-12-27 12:30:00,36.42,36.42,36.35,36.36,900.0,33.342,33.342,33.278,33.2871,900.0
2016-12-27 13:00:00,36.4,36.4,36.37,36.37,600.0,33.3237,33.3237,33.2963,33.2963,600.0
2016-12-27 13:30:00,36.37,36.4,36.35,36.38,1500.0,33.2963,33.3237,33.278,33.3054,1500.0
2016-12-27 14:00:00,36.39,36.46,36.38,36.46,1200.0,33.3146,33.3787,33.3054,33.3787,1200.0
2016-12-27 14:30:00,36.48,36.48,36.36,36.38,1600.0,33.397,33.397,33.2871,33.3054,1600.0
2016-12-27 15:00:00,36.37,36.37,36.28,36.29,1900.0,33.2963,33.2963,33.2139,33.223,1900.0
2016-12-27 15:30:00,36.29,36.32,36.24,36.3,5943.0,33.223,33.2505,33.1772,33.2322,5943.0
2016-12-28 09:30:00,36.39,36.39,36.14,36.33,600.0,33.3146,33.3146,33.0857,33.2596,600.0
2016-12-28 10:00:00,36.06,36.15,36.05,36.12,800.0,33.0125,33.0949,33.0033,33.0674,800.0
2016-12-28 10:30:00,36.2,36.2,36.12,36.15,1300.0,33.1406,33.1406,33.0674,33.0949,1300.0
2016-12-28 11:00:00,36.2,36.2,36.12,36.12,400.0,33.1406,33.1406,33.0674,33.0674,400.0
2016-12-28 11:30:00,36.25,36.25,36.14,36.14,400.0,33.1864,33.1864,33.0857,33.0857,400.0
2016-12-28 12:00:00,36.11,36.22,36.08,36.19,2105.0,33.0582,33.1589,33.0308,33.1315,2105.0
2016-12-28 12:30:00,36.23,36.23,36.09,36.16,2100.0,33.1681,33.1681,33.0399,33.104,2100.0
2016-12-28 13:00:00,36.19,36.2,36.09,36.11,2500.0,33.1315,33.1406,33.0399,33.0582,2500.0
2016-12-28 13:30:00,36.1,36.1,35.89,35.9,1800.0,33.0491,33.0491,32.8568,32.866,1800.0
2016-12-28 14:00:00,35.9,35.95,35.74,35.74,2900.0,32.866,32.9118,32.7195,32.7195,2900.0
2016-12-28 14:30:00,35.76,35.79,35.75,35.76,900.0,32.7378,32.7653,32.7287,32.7378,900.0
2016-12-28 15:00:00,35.8,35.8,35.74,35.74,1000.0,32.7744,32.7744,32.7195,32.7195,1000.0
2016-12-28 15:30:00,35.74,35.74,35.61,35.69,3606.0,32.7195,32.7195,32.6005,32.6737,3606.0
2016-12-29 09:30:00,35.75,35.75,35.39,35.49,800.0,32.7287,32.7287,32.3991,32.4906,800.0
2016-12-29 10:00:00,35.51,35.51,35.39,35.4,1200.0,32.5089,32.5089,32.3991,32.4082,1200.0
2016-12-29 10:30:00,35.42,35.43,35.18,35.18,2200.0,32.4265,32.4357,32.2068,32.2068,2200.0
2016-12-29 11:00:00,35.21,35.21,34.96,34.99,3900.0,32.2343,32.2343,32.0054,32.0329,3900.0
2016-12-29 11:30:00,35.0,35.0,34.86,34.86,3280.0,32.042,32.042,31.9139,31.9139,3280.0
2016-12-29 12:00:00,34.84,34.87,34.63,34.64,8300.0,31.8956,31.923,31.7033,31.7125,8300.0
2016-12-29 12:30:00,34.63,34.77,34.45,34.71,7362.0,31.7033,31.8315,31.5385,31.7766,7362.0
2016-12-29 13:00:00,34.68,34.74,34.58,34.74,1600.0,31.7491,31.804,31.6575,31.804,1600.0
2016-12-29 13:30:00,34.73,34.73,34.6,34.69,1000.0,31.7949,31.7949,31.6758,31.7582,1000.0
2016-12-29 14:00:00,34.69,34.76,34.65,34.7,1800.0,31.7582,31.8223,31.7216,31.7674,1800.0
2016-12-29 14:30:00,34.64,34.7,34.63,34.7,704.0,31.7125,31.7674,31.7033,31.7674,704.0
2016-12-29 15:00:00,34.67,34.73,34.63,34.72,2500.0,31.7399,31.7949,31.7033,31.7857,2500.0
2016-12-29 15:30:00,34.7,34.7,34.58,34.63,8046.0,31.7674,31.7674,31.6575,31.7033,8046.0
2016-12-30 09:30:00,34.85,35.0,34.8,34.89,1500.0,31.9047,32.042,31.8589,31.9413,1500.0
2016-12-30 10:00:00,34.88,34.88,34.62,34.68,2800.0,31.9322,31.9322,31.6942,31.7491,2800.0
2016-12-30 10:30:00,34.82,34.92,34.76,34.87,2700.0,31.8773,31.9688,31.8223,31.923,2700.0
2016-12-30 11:00:00,34.87,34.88,34.76,34.8,3881.0,31.923,31.9322,31.8223,31.8589,3881.0
2016-12-30 11:30:00,34.82,34.85,34.8,34.81,1500.0,31.8773,31.9047,31.8589,31.8681,1500.0
2016-12-30 12:00:00,34.83,34.84,34.75,34.77,4800.0,31.8864,31.8956,31.8132,31.8315,4800.0
2016-12-30 12:30:00,34.78,35.2,34.73,35.09,10595.0,31.8406,32.2251,31.7949,32.1244,10595.0
2016-12-30 13:00:00,35.14,35.26,35.07,35.26,3783.0,32.1702,32.2801,32.1061,32.2801,3783.0
2016-12-30 13:30:00,35.27,35.32,35.15,35.15,1690.0,32.2892,32.335,32.1794,32.1794,1690.0
2016-12-30 14:00:00,35.3,35.43,35.3,35.4,2500.0,32.3167,32.4357,32.3167,32.4082,2500.0
2016-12-30 14:30:00,35.4,35.4,35.26,35.26,7200.0,32.4082,32.4082,32.2801,32.2801,7200.0
2016-12-30 15:00:00,35.27,35.4,35.27,35.31,5800.0,32.2892,32.4082,32.2892,32.3258,5800.0
2016-12-30 15:30:00,35.33,35.33,35.08,35.18,8091.0,32.3442,32.3442,32.1153,32.2068,8091.0
2017-01-03 09:30:00,35.94,36.05,35.54,35.71,7051.0,32.9026,33.0033,32.5364,32.692,7051.0
2017-01-03 10:00:00,35.71,36.03,35.58,35.71,6188.0,32.692,32.985,32.573,32.692,6188.0
2017-01-03 10:30:00,35.7,35.9,35.64,35.64,2700.0,32.6829,32.866,32.628,32.628,2700.0
2017-01-03 11:00:00,35.6,35.79,35.58,35.64,4800.0,32.5913,32.7653,32.573,32.628,4800.0
2017-01-03 11:30:00,35.64,35.69,35.56,35.65,1400.0,32.628,32.6737,32.5547,32.6371,1400.0
2017-01-03 12:00:00,35.63,35.71,35.55,35.55,1000.0,32.6188,32.692,32.5456,32.5456,1000.0
2017-01-03 12:30:00,35.53,35.53,35.38,35.38,600.0,32.5273,32.5273,32.3899,32.3899,600.0
2017-01-03 13:00:00,35.3,35.46,35.26,35.46,700.0,32.3167,32.4632,32.2801,32.4632,700.0
2017-01-03 13:30:00,35.42,35.49,35.42,35.47,1500.0,32.4265,32.4906,32.4265,32.4723,1500.0
2017-01-03 14:00:00,35.48,35.53,35.45,35.5,1064.0,32.4815,32.5273,32.454,32.4998,1064.0
2017-01-03 14:30:00,35.46,35.46,35.39,35.43,3113.0,32.4632,32.4632,32.3991,32.4357,3113.0
2017-01-03 15:00:00,35.47,35.53,35.39,35.41,3200.0,32.4723,32.5273,32.3991,32.4174,3200.0
2017-01-03 15:30:00,35.43,35.59,35.38,35.56,8117.0,32.4357,32.5822,32.3899,32.5547,8117.0
2017-01-04 09:30:00,35.78,36.2,35.78,36.16,1200.0,32.7561,33.1406,32.7561,33.104,1200.0
2017-01-04 10:00:00,36.52,36.59,36.42,36.45,6240.0,33.4336,33.4977,33.342,33.3695,6240.0
2017-01-04 10:30:00,36.51,36.54,36.48,36.54,1100.0,33.4244,33.4519,33.397,33.4519,1100.0
2017-01-04 11:00:00,36.56,36.8,36.54,36.8,2800.0,33.4702,33.6899,33.4519,33.6899,2800.0
2017-01-04 11:30:00,36.81,36.81,36.75,36.81,1200.0,33.6991,33.6991,33.6441,33.6991,1200.0
2017-01-04 12:00:00,36.89,36.96,36.89,36.9,2432.0,33.7723,33.8364,33.7723,33.7815,2432.0
2017-01-04 12:30:00,36.9,37.17,36.9,37.06,1200.0,33.7815,34.0286,33.7815,33.9279,1200.0
2017-01-04 13:00:00,37.07,37.12,37.04,37.06,800.0,33.9371,33.9829,33.9096,33.9279,800.0
2017-01-04 13:30:00,37.09,37.22,37.09,37.15,500.0,33.9554,34.0744,33.9554,34.0103,500.0
2017-01-04 14:00:00,37.09,37.25,36.96,37.25,2700.0,33.9554,34.1019,33.8364,34.1019,2700.0
2017-01-04 14:30:00,37.25,37.26,37.22,37.26,1200.0,34.1019,34.111,34.0744,34.111,1200.0
2017-01-04 15:00:00,37.3,37.41,37.27,37.41,4311.0,34.1477,34.2484,34.1202,34.2484,4311.0
2017-01-04 15:30:00,37.42,37.49,37.34,37.34,9256.0,34.2575,34.3216,34.1843,34.1843,9256.0
2017-01-05 09:30:00,37.25,37.25,36.79,36.9,1900.0,34.1019,34.1019,33.6808,33.7815,1900.0
2017-01-05 10:00:00,36.9,37.33,36.9,37.29,2000.0,33.7815,34.1751,33.7815,34.1385,2000.0
2017-01-05 10:30:00,37.24,37.29,37.04,37.08,3600.0,34.0927,34.1385,33.9096,33.9463,3600.0
2017-01-05 11:00:00,36.92,36.95,36.81,36.91,1000.0,33.7998,33.8272,33.6991,33.7906,1000.0
2017-01-05 11:30:00,36.75,36.76,36.43,36.54,1200.0,33.6441,33.6533,33.3512,33.4519,1200.0
2017-01-05 12:00:00,36.56,36.69,36.56,36.68,1800.0,33.4702,33.5892,33.4702,33.5801,1800.0
2017-01-05 12:30:00,36.66,36.73,36.61,36.71,2200.0,33.5618,33.6258,33.516,33.6075,2200.0
2017-01-05 13:00:00,36.69,36.98,36.65,36.95,2800.0,33.5892,33.8547,33.5526,33.8272,2800.0
2017-01-05 13:30:00,36.95,37.1,36.93,36.94,1100.0,33.8272,33.9646,33.8089,33.8181,1100.0
2017-01-05 14:00:00,37.02,37.12,37.02,37.12,2711.0,33.8913,33.9829,33.8913,33.9829,2711.0
2017-01-05 14:30:00,37.03,37.04,36.9,36.97,2200.0,33.9005,33.9096,33.7815,33.8456,2200.0
2017-01-05 15:00:00,37.07,37.1,37.02,37.07,3874.0,33.9371,33.9646,33.8913,33.9371,3874.0
2017-01-05 15:30:00,37.09,37.17,37.04,37.17,7726.0,33.9554,34.0286,33.9096,34.0286,7726.0
2017-01-06 09:30:00,37.28,37.37,37.27,37.37,1500.0,34.1294,34.2117,34.1202,34.2117,1500.0
2017-01-06 10:00:00,37.35,37.35,37.17,37.2,1509.0,34.1934,34.1934,34.0286,34.0561,1509.0
2017-01-06 10:30:00,37.19,37.2,37.13,37.2,900.0,34.047,34.0561,33.992,34.0561,900.0
2017-01-06 11:00:00,37.19,37.32,37.18,37.32,600.0,34.047,34.166,34.0378,34.166,600.0
2017-01-06 11:30:00,37.4,37.46,37.33,37.46,1100.0,34.2392,34.2941,34.1751,34.2941,1100.0
2017-01-06 12:00:00,37.41,37.41,37.34,37.34,300.0,34.2484,34.2484,34.1843,34.1843,300.0
2017-01-06 12:30:00,37.35,37.6,37.35,37.6,1462.0,34.1934,34.4223,34.1934,34.4223,1462.0
2017-01-06 13:00:00,37.61,37.89,37.61,37.87,3444.0,34.4315,34.6878,34.4315,34.6695,3444.0
2017-01-06 13:30:00,37.85,38.06,37.85,38.01,4013.0,34.6512,34.8434,34.6512,34.7977,4013.0
2017-01-06 14:00:00,38.01,38.19,38.01,38.11,5300.0,34.7977,34.9624,34.7977,34.8892,5300.0
2017-01-06 14:30:00,38.12,38.19,38.11,38.19,2400.0,34.8984,34.9624,34.8892,34.9624,2400.0
2017-01-06 15:00:00,38.19,38.23,38.1,38.1,4535.0,34.9624,34.9991,34.8801,34.8801,4535.0
2017-01-06 15:30:00,38.09,38.13,38.07,38.1,8708.0,34.8709,34.9075,34.8526,34.8801,8708.0
2017-01-09 09:30:00,37.36,37.57,37.31,37.44,2300.0,34.2026,34.3948,34.1568,34.2758,2300.0
2017-01-09 10:00:00,37.51,37.62,37.51,37.6,2100.0,34.3399,34.4406,34.3399,34.4223,2100.0
2017-01-09 10:30:00,37.58,37.84,37.56,37.78,2000.0,34.404,34.642,34.3857,34.5871,2000.0
2017-01-09 11:00:00,37.82,37.95,37.79,37.81,2000.0,34.6237,34.7427,34.5963,34.6146,2000.0
2017-01-09 11:30:00,37.8,37.84,37.77,37.84,1300.0,34.6054,34.642,34.5779,34.642,1300.0
2017-01-09 12:00:00,37.83,38.09,37.83,38.09,1700.0,34.6329,34.8709,34.6329,34.8709,1700.0
2017-01-09 12:30:00,38.07,38.1,37.99,38.03,1500.0,34.8526,34.8801,34.7793,34.816,1500.0
2017-01-09 13:00:00,38.03,38.09,37.99,37.99,3300.0,34.816,34.8709,34.7793,34.7793,3300.0
2017-01-09 13:30:00,38.03,38.13,37.99,38.04,3600.0,34.816,34.9075,34.7793,34.8251,3600.0
2017-01-09 14:00:00,38.05,38.05,37.9,37.96,2300.0,34.8343,34.8343,34.697,34.7519,2300.0
2017-01-09 14:30:00,37.91,37.93,37.76,37.77,2400.0,34.7061,34.7244,34.5688,34.5779,2400.0
2017-01-09 15:00:00,37.78,37.78,37.69,37.75,4400.0,34.5871,34.5871,34.5047,34.5596,4400.0
2017-01-09 15:30:00,37.78,37.79,37.65,37.69,6728.0,34.5871,34.5963,34.4681,34.5047,6728.0
2017-01-10 09:30:00,38.16,38.19,38.08,38.19,600.0,34.935,34.9624,34.8617,34.9624,600.0
2017-01-10 10:00:00,38.24,38.25,37.99,38.08,3571.0,35.0082,35.0174,34.7793,34.8617,3571.0
2017-01-10 10:30:00,38.18,38.26,38.11,38.21,10043.0,34.9533,35.0265,34.8892,34.9808,10043.0
2017-01-10 11:00:00,38.22,38.34,38.22,38.34,1500.0,34.9899,35.0998,34.9899,35.0998,1500.0
2017-01-10 11:30:00,38.26,38.32,38.24,38.27,2200.0,35.0265,35.0815,35.0082,35.0357,2200.0
2017-01-10 12:00:00,38.28,38.36,38.28,38.32,1700.0,35.0448,35.1181,35.0448,35.0815,1700.0
2017-01-10 12:30:00,38.3,38.31,38.19,38.19,900.0,35.0631,35.0723,34.9624,34.9624,900.0
2017-01-10 13:00:00,38.21,38.24,38.2,38.23,1700.0,34.9808,35.0082,34.9716,34.9991,1700.0
2017-01-10 13:30:00,38.24,38.24,38.03,38.03,1700.0,35.0082,35.0082,34.816,34.816,1700.0
2017-01-10 14:00:00,37.93,37.97,37.91,37.92,1400.0,34.7244,34.761,34.7061,34.7153,1400.0
2017-01-10 14:30:00,37.96,37.98,37.93,37.96,2200.0,34.7519,34.7702,34.7244,34.7519,2200.0
2017-01-10 15:00:00,37.99,38.09,37.99,38.06,3040.0,34.7793,34.8709,34.7793,34.8434,3040.0
2017-01-10 15:30:00,38.09,38.13,37.92,37.92,9342.0,34.8709,34.9075,34.7153,34.7153,9342.0
2017-01-11 09:30:00,37.73,37.85,37.67,37.85,1200.0,34.5413,34.6512,34.4864,34.6512,1200.0
2017-01-11 10:00:00,37.94,38.24,37.92,38.24,1100.0,34.7336,35.0082,34.7153,35.0082,1100.0
2017-01-11 10:30:00,38.27,38.38,38.18,38.29,4100.0,35.0357,35.1364,34.9533,35.054,4100.0
2017-01-11 11:00:00,38.33,38.51,38.22,38.22,2590.0,35.0906,35.2554,34.9899,34.9899,2590.0
2017-01-11 11:30:00,38.17,38.4,38.06,38.37,2488.0,34.9441,35.1547,34.8434,35.1272,2488.0
2017-01-11 12:00:00,38.49,38.49,38.13,38.19,3590.0,35.2371,35.2371,34.9075,34.9624,3590.0
2017-01-11 12:30:00,38.23,38.24,38.06,38.12,3600.0,34.9991,35.0082,34.8434,34.8984,3600.0
2017-01-11 13:00:00,38.09,38.09,37.88,37.88,3500.0,34.8709,34.8709,34.6786,34.6786,3500.0
2017-01-11 13:30:00,37.95,38.1,37.95,38.08,3300.0,34.7427,34.8801,34.7427,34.8617,3300.0
2017-01-11 14:00:00,38.07,38.18,38.02,38.14,3100.0,34.8526,34.9533,34.8068,34.9167,3100.0
2017-01-11 14:30:00,38.16,38.2,38.12,38.18,3407.0,34.935,34.9716,34.8984,34.9533,3407.0
2017-01-11 15:00:00,38.21,38.41,38.19,38.4,5035.0,34.9808,35.1639,34.9624,35.1547,5035.0
2017-01-11 15:30:00,38.45,38.66,38.34,38.66,24565.0,35.2005,35.3927,35.0998,35.3927,24565.0
2017-01-12 09:30:00,38.1,38.16,37.93,37.93,3000.0,34.8801,34.935,34.7244,34.7244,3000.0
2017-01-12 10:00:00,37.99,38.05,37.78,37.92,4200.0,34.7793,34.8343,34.5871,34.7153,4200.0
2017-01-12 10:30:00,37.94,37.96,37.88,37.88,800.0,34.7336,34.7519,34.6786,34.6786,800.0
2017-01-12 11:00:00,37.74,37.74,37.65,37.69,1100.0,34.5505,34.5505,34.4681,34.5047,1100.0
2017-01-12 11:30:00,37.75,37.79,37.53,37.53,1800.0,34.5596,34.5963,34.3582,34.3582,1800.0
2017-01-12 12:00:00,37.59,38.02,37.58,38.0,2800.0,34.4132,34.8068,34.404,34.7885,2800.0
2017-01-12 12:30:00,38.02,38.09,38.01,38.07,1400.0,34.8068,34.8709,34.7977,34.8526,1400.0
2017-01-12 13:00:00,38.09,38.23,38.09,38.2,2897.0,34.8709,34.9991,34.8709,34.9716,2897.0
2017-01-12 13:30:00,38.2,38.24,38.2,38.24,1100.0,34.9716,35.0082,34.9716,35.0082,1100.0
2017-01-12 14:00:00,38.27,38.33,38.26,38.33,900.0,35.0357,35.0906,35.0265,35.0906,900.0
2017-01-12 14:30:00,38.37,38.37,38.23,38.35,2200.0,35.1272,35.1272,34.9991,35.1089,2200.0
2017-01-12 15:00:00,38.34,38.34,38.1,38.14,1700.0,35.0998,35.0998,34.8801,34.9167,1700.0
2017-01-12 15:30:00,38.14,38.22,38.14,38.22,2900.0,34.9167,34.9899,34.9167,34.9899,2900.0
2017-01-13 09:30:00,38.64,38.97,38.64,38.85,1140.0,35.3744,35.6765,35.3744,35.5667,1140.0
2017-01-13 10:00:00,38.91,38.95,38.8,38.86,10876.0,35.6216,35.6582,35.5209,35.5758,10876.0
2017-01-13 10:30:00,38.88,38.91,38.85,38.85,7200.0,35.5941,35.6216,35.5667,35.5667,7200.0
2017-01-13 11:00:00,38.85,39.14,38.85,39.13,3238.0,35.5667,35.8322,35.5667,35.823,3238.0
2017-01-13 11:30:00,39.21,39.21,39.04,39.04,500.0,35.8962,35.8962,35.7406,35.7406,500.0
2017-01-13 12:00:00,39.03,39.05,38.77,38.81,6810.0,35.7315,35.7498,35.4934,35.53,6810.0
2017-01-13 12:30:00,38.81,38.94,38.81,38.94,2394.0,35.53,35.6491,35.53,35.6491,2394.0
2017-01-13 13:00:00,38.99,39.07,38.96,39.07,1400.0,35.6948,35.7681,35.6674,35.7681,1400.0
2017-01-13 13:30:00,39.06,39.06,38.91,38.91,1000.0,35.7589,35.7589,35.6216,35.6216,1000.0
2017-01-13 14:00:00,38.85,38.85,38.59,38.59,3788.0,35.5667,35.5667,35.3286,35.3286,3788.0
2017-01-13 14:30:00,38.52,38.61,38.52,38.61,1200.0,35.2646,35.347,35.2646,35.347,1200.0
2017-01-13 15:00:00,38.64,38.65,38.58,38.58,1800.0,35.3744,35.3836,35.3195,35.3195,1800.0
2017-01-13 15:30:00,38.56,38.64,38.55,38.58,2600.0,35.3012,35.3744,35.292,35.3195,2600.0
2017-01-17 09:30:00,37.8,37.8,37.55,37.55,1015.0,34.6054,34.6054,34.3765,34.3765,1015.0
2017-01-17 10:00:00,37.61,37.97,37.61,37.86,1100.0,34.4315,34.761,34.4315,34.6603,1100.0
2017-01-17 10:30:00,37.65,37.72,37.65,37.72,1100.0,34.4681,34.5322,34.4681,34.5322,1100.0
2017-01-17 11:00:00,37.68,37.68,37.39,37.49,1900.0,34.4955,34.4955,34.2301,34.3216,1900.0
2017-01-17 11:30:00,37.53,37.64,37.53,37.64,600.0,34.3582,34.4589,34.3582,34.4589,600.0
2017-01-17 12:00:00,37.62,37.63,37.53,37.61,900.0,34.4406,34.4498,34.3582,34.4315,900.0
2017-01-17 12:30:00,37.64,37.7,37.61,37.61,700.0,34.4589,34.5139,34.4315,34.4315,700.0
2017-01-17 13:00:00,37.62,37.75,37.61,37.75,3500.0,34.4406,34.5596,34.4315,34.5596,3500.0
2017-01-17 13:30:00,37.76,37.78,37.74,37.74,700.0,34.5688,34.5871,34.5505,34.5505,700.0
2017-01-17 14:00:00,37.66,37.76,37.47,37.48,1798.0,34.4772,34.5688,34.3033,34.3125,1798.0
2017-01-17 14:30:00,37.35,37.47,37.35,37.43,2900.0,34.1934,34.3033,34.1934,34.2667,2900.0
2017-01-17 15:00:00,37.43,37.62,37.4,37.58,5431.0,34.2667,34.4406,34.2392,34.404,5431.0
2017-01-17 15:30:00,37.5,37.57,37.42,37.57,7256.0,34.3308,34.3948,34.2575,34.3948,7256.0
2017-01-18 09:30:00,37.63,37.63,36.91,37.31,2000.0,34.4498,34.4498,33.7906,34.1568,2000.0
2017-01-18 10:00:00,37.47,37.83,37.45,37.77,850.0,34.3033,34.6329,34.285,34.5779,850.0
2017-01-18 10:30:00,37.64,37.64,37.51,37.51,220.0,34.4589,34.4589,34.3399,34.3399,220.0
2017-01-18 11:00:00,37.63,37.67,37.57,37.57,800.0,34.4498,34.4864,34.3948,34.3948,800.0
2017-01-18 11:30:00,37.61,37.61,37.46,37.46,1000.0,34.4315,34.4315,34.2941,34.2941,1000.0
2017-01-18 12:00:00,37.59,37.59,37.5,37.52,500.0,34.4132,34.4132,34.3308,34.3491,500.0
2017-01-18 12:30:00,37.51,37.65,37.51,37.63,700.0,34.3399,34.4681,34.3399,34.4498,700.0
2017-01-18 13:00:00,37.63,37.63,37.63,37.63,0.0,34.4498,34.4498,34.4498,34.4498,0.0
2017-01-18 13:30:00,37.67,37.74,37.67,37.71,900.0,34.4864,34.5505,34.4864,34.523,900.0
2017-01-18 14:00:00,37.79,37.82,37.78,37.78,700.0,34.5963,34.6237,34.5871,34.5871,700.0
2017-01-18 14:30:00,37.8,37.87,37.79,37.87,796.0,34.6054,34.6695,34.5963,34.6695,796.0
2017-01-18 15:00:00,37.87,38.08,37.87,38.08,1700.0,34.6695,34.8617,34.6695,34.8617,1700.0
2017-01-18 15:30:00,38.08,38.19,38.0,38.14,7250.0,34.8617,34.9624,34.7885,34.9167,7250.0
2017-01-19 09:30:00,38.19,38.19,37.68,37.81,1300.0,34.9624,34.9624,34.4955,34.6146,1300.0
2017-01-19 10:00:00,37.7,38.05,37.64,38.05,10600.0,34.5139,34.8343,34.4589,34.8343,10600.0
2017-01-19 10:30:00,38.05,38.05,37.88,37.94,1400.0,34.8343,34.8343,34.6786,34.7336,1400.0
2017-01-19 11:00:00,37.93,37.97,37.8,37.93,1271.0,34.7244,34.761,34.6054,34.7244,1271.0
2017-01-19 11:30:00,37.93,37.93,37.82,37.82,1300.0,34.7244,34.7244,34.6237,34.6237,1300.0
2017-01-19 12:00:00,37.85,37.93,37.77,37.77,1300.0,34.6512,34.7244,34.5779,34.5779,1300.0
2017-01-19 12:30:00,37.75,37.77,37.7,37.77,1300.0,34.5596,34.5779,34.5139,34.5779,1300.0
2017-01-19 13:00:00,37.74,37.77,37.74,37.75,500.0,34.5505,34.5779,34.5505,34.5596,500.0
2017-01-19 13:30:00,37.85,37.85,37.74,37.78,600.0,34.6512,34.6512,34.5505,34.5871,600.0
2017-01-19 14:00:00,37.66,37.67,37.65,37.66,400.0,34.4772,34.4864,34.4681,34.4772,400.0
2017-01-19 14:30:00,37.7,37.81,37.7,37.76,1400.0,34.5139,34.6146,34.5139,34.5688,1400.0
2017-01-19 15:00:00,37.77,38.08,37.76,38.06,1500.0,34.5779,34.8617,34.5688,34.8434,1500.0
2017-01-19 15:30:00,38.04,38.13,37.98,38.02,5454.0,34.8251,34.9075,34.7702,34.8068,5454.0
2017-01-20 09:30:00,38.2,38.33,38.2,38.33,1000.0,34.9716,35.0906,34.9716,35.0906,1000.0
2017-01-20 10:00:00,38.36,38.41,38.21,38.25,3900.0,35.1181,35.1639,34.9808,35.0174,3900.0
2017-01-20 10:30:00,38.27,38.34,38.27,38.34,1773.0,35.0357,35.0998,35.0357,35.0998,1773.0
2017-01-20 11:00:00,38.31,38.5,38.3,38.47,5400.0,35.0723,35.2462,35.0631,35.2188,5400.0
2017-01-20 11:30:00,38.48,38.49,38.41,38.41,600.0,35.2279,35.2371,35.1639,35.1639,600.0
2017-01-20 12:00:00,38.31,38.31,38.28,38.28,400.0,35.0723,35.0723,35.0448,35.0448,400.0
2017-01-20 12:30:00,38.29,38.29,38.09,38.09,1200.0,35.054,35.054,34.8709,34.8709,1200.0
2017-01-20 13:00:00,38.11,38.26,38.11,38.23,1000.0,34.8892,35.0265,34.8892,34.9991,1000.0
2017-01-20 13:30:00,38.27,38.28,38.19,38.19,1600.0,35.0357,35.0448,34.9624,34.9624,1600.0
2017-01-20 14:00:00,38.24,38.24,38.0,38.06,400.0,35.0082,35.0082,34.7885,34.8434,400.0
2017-01-20 14:30:00,38.12,38.13,37.97,38.11,1588.0,34.8984,34.9075,34.761,34.8892,1588.0
2017-01-20 15:00:00,38.14,38.31,38.13,38.18,2400.0,34.9167,35.0723,34.9075,34.9533,2400.0
2017-01-20 15:30:00,38.17,38.4,38.12,38.37,11104.0,34.9441,35.1547,34.8984,35.1272,11104.0
2017-01-23 09:30:00,38.4,38.42,38.27,38.36,700.0,35.1547,35.173,35.0357,35.1181,700.0
2017-01-23 10:00:00,38.37,38.39,38.04,38.04,800.0,35.1272,35.1455,34.8251,34.8251,800.0
2017-01-23 10:30:00,38.0,38.06,37.93,37.96,1400.0,34.7885,34.8434,34.7244,34.7519,1400.0
2017-01-23 11:00:00,37.99,38.02,37.75,37.82,2100.0,34.7793,34.8068,34.5596,34.6237,2100.0
2017-01-23 11:30:00,37.86,38.15,37.81,37.84,3700.0,34.6603,34.9258,34.6146,34.642,3700.0
2017-01-23 12:00:00,37.85,37.91,37.84,37.91,1800.0,34.6512,34.7061,34.642,34.7061,1800.0
2017-01-23 12:30:00,37.95,37.95,37.92,37.94,1364.0,34.7427,34.7427,34.7153,34.7336,1364.0
2017-01-23 13:00:00,37.94,37.97,37.94,37.97,700.0,34.7336,34.761,34.7336,34.761,700.0
2017-01-23 13:30:00,37.93,38.18,37.93,38.18,2000.0,34.7244,34.9533,34.7244,34.9533,2000.0
2017-01-23 14:00:00,38.17,38.26,38.17,38.26,1300.0,34.9441,35.0265,34.9441,35.0265,1300.0
2017-01-23 14:30:00,38.25,38.28,38.22,38.25,3638.0,35.0174,35.0448,34.9899,35.0174,3638.0
2017-01-23 15:00:00,38.26,38.32,38.23,38.32,8300.0,35.0265,35.0815,34.9991,35.0815,8300.0
2017-01-23 15:30:00,38.33,38.41,38.27,38.31,7465.0,35.0906,35.1639,35.0357,35.0723,7465.0
2017-01-24 09:30:00,38.02,38.52,37.96,38.47,1083.0,34.8068,35.2646,34.7519,35.2188,1083.0
2017-01-24 10:00:00,38.42,38.45,38.23,38.4,1300.0,35.173,35.2005,34.9991,35.1547,1300.0
2017-01-24 10:30:00,38.42,38.57,38.42,38.49,800.0,35.173,35.3103,35.173,35.2371,800.0
2017-01-24 11:00:00,38.48,38.77,38.48,38.75,1200.0,35.2279,35.4934,35.2279,35.4751,1200.0
2017-01-24 11:30:00,38.79,38.87,38.76,38.87,700.0,35.5117,35.585,35.4843,35.585,700.0
2017-01-24 12:00:00,38.87,38.93,38.87,38.93,800.0,35.585,35.6399,35.585,35.6399,800.0
2017-01-24 12:30:00,38.94,39.08,38.94,39.07,700.0,35.6491,35.7772,35.6491,35.7681,700.0
2017-01-24 13:00:00,39.14,39.39,39.14,39.35,3594.0,35.8322,36.061,35.8322,36.0244,3594.0
2017-01-24 13:30:00,39.33,39.4,39.33,39.35,1200.0,36.0061,36.0702,36.0061,36.0244,1200.0
2017-01-24 14:00:00,39.35,39.38,39.25,39.25,1009.0,36.0244,36.0519,35.9329,35.9329,1009.0
2017-01-24 14:30:00,39.27,39.31,39.26,39.29,2100.0,35.9512,35.9878,35.942,35.9695,2100.0
2017-01-24 15:00:00,39.27,39.28,39.1,39.11,3100.0,35.9512,35.9603,35.7955,35.8047,3100.0
2017-01-24 15:30:00,39.12,39.19,39.05,39.08,6335.0,35.8138,35.8779,35.7498,35.7772,6335.0
2017-01-25 09:30:00,39.42,39.47,39.29,39.38,2600.0,36.0885,36.1343,35.9695,36.0519,2600.0
2017-01-25 10:00:00,39.22,39.22,39.01,39.01,600.0,35.9054,35.9054,35.7131,35.7131,600.0
2017-01-25 10:30:00,38.96,39.32,38.96,39.24,900.0,35.6674,35.9969,35.6674,35.9237,900.0
2017-01-25 11:00:00,39.42,39.54,39.42,39.43,700.0,36.0885,36.1984,36.0885,36.0977,700.0
2017-01-25 11:30:00,39.43,39.43,39.28,39.33,1100.0,36.0977,36.0977,35.9603,36.0061,1100.0
2017-01-25 12:00:00,39.42,39.43,39.38,39.38,2800.0,36.0885,36.0977,36.0519,36.0519,2800.0
2017-01-25 12:30:00,39.36,39.39,39.3,39.36,800.0,36.0336,36.061,35.9786,36.0336,800.0
2017-01-25 13:00:00,39.38,39.42,39.38,39.42,300.0,36.0519,36.0885,36.0519,36.0885,300.0
2017-01-25 13:30:00,39.44,39.57,39.44,39.56,1015.0,36.1068,36.2258,36.1068,36.2167,1015.0
2017-01-25 14:00:00,39.49,39.51,39.49,39.51,400.0,36.1526,36.1709,36.1526,36.1709,400.0
2017-01-25 14:30:00,39.5,39.61,39.47,39.52,1239.0,36.1617,36.2624,36.1343,36.18,1239.0
2017-01-25 15:00:00,39.53,39.66,39.51,39.66,1219.0,36.1892,36.3082,36.1709,36.3082,1219.0
2017-01-25 15:30:00,39.65,39.87,39.65,39.66,10502.0,36.2991,36.5005,36.2991,36.3082,10502.0
2017-01-26 09:30:00,39.71,39.71,39.71,39.71,100.0,36.354,36.354,36.354,36.354,100.0
2017-01-26 10:00:00,39.67,39.69,39.67,39.69,600.0,36.3174,36.3357,36.3174,36.3357,600.0
2017-01-26 10:30:00,39.77,39.77,39.7,39.7,300.0,36.4089,36.4089,36.3448,36.3448,300.0
2017-01-26 11:00:00,39.74,39.87,39.7,39.84,5197.0,36.3815,36.5005,36.3448,36.473,5197.0
2017-01-26 11:30:00,39.77,39.99,39.76,39.92,3200.0,36.4089,36.6103,36.3998,36.5462,3200.0
2017-01-26 12:00:00,39.93,39.93,39.83,39.88,4300.0,36.5554,36.5554,36.4638,36.5096,4300.0
2017-01-26 12:30:00,39.8,39.8,39.72,39.74,1100.0,36.4364,36.4364,36.3631,36.3815,1100.0
2017-01-26 13:00:00,39.73,39.77,39.69,39.75,2700.0,36.3723,36.4089,36.3357,36.3906,2700.0
2017-01-26 13:30:00,39.71,39.77,39.67,39.73,1801.0,36.354,36.4089,36.3174,36.3723,1801.0
2017-01-26 14:00:00,39.73,39.8,39.7,39.8,1969.0,36.3723,36.4364,36.3448,36.4364,1969.0
2017-01-26 14:30:00,39.84,39.89,39.74,39.74,4700.0,36.473,36.5188,36.3815,36.3815,4700.0
2017-01-26 15:00:00,39.75,39.75,39.69,39.72,4500.0,36.3906,36.3906,36.3357,36.3631,4500.0
2017-01-26 15:30:00,39.74,39.76,39.66,39.68,10892.0,36.3815,36.3998,36.3082,36.3265,10892.0
2017-01-27 09:30:00,39.29,39.29,38.66,38.8,2689.0,35.9695,35.9695,35.3927,35.5209,2689.0
2017-01-27 10:00:00,38.89,38.96,38.78,38.79,4844.0,35.6033,35.6674,35.5026,35.5117,4844.0
2017-01-27 10:30:00,38.79,38.79,38.68,38.7,4934.0,35.5117,35.5117,35.411,35.4293,4934.0
2017-01-27 11:00:00,38.72,38.97,38.72,38.94,5393.0,35.4477,35.6765,35.4477,35.6491,5393.0
2017-01-27 11:30:00,38.89,39.11,38.85,39.11,2206.0,35.6033,35.8047,35.5667,35.8047,2206.0
2017-01-27 12:00:00,39.13,39.18,39.07,39.09,4375.0,35.823,35.8688,35.7681,35.7864,4375.0
2017-01-27 12:30:00,39.09,39.09,39.01,39.05,3571.0,35.7864,35.7864,35.7131,35.7498,3571.0
2017-01-27 13:00:00,39.09,39.22,39.03,39.22,2900.0,35.7864,35.9054,35.7315,35.9054,2900.0
2017-01-27 13:30:00,39.2,39.25,39.07,39.07,3486.0,35.8871,35.9329,35.7681,35.7681,3486.0
2017-01-27 14:00:00,38.95,38.98,38.95,38.98,300.0,35.6582,35.6857,35.6582,35.6857,300.0
2017-01-27 14:30:00,39.01,39.07,39.01,39.01,300.0,35.7131,35.7681,35.7131,35.7131,300.0
2017-01-27 15:00:00,39.12,39.12,39.05,39.06,1000.0,35.8138,35.8138,35.7498,35.7589,1000.0
2017-01-27 15:30:00,39.06,39.2,39.06,39.2,3121.0,35.7589,35.8871,35.7589,35.8871,3121.0
2017-01-30 09:30:00,38.81,38.86,38.76,38.76,1200.0,35.53,35.5758,35.4843,35.4843,1200.0
2017-01-30 10:00:00,38.73,38.73,38.58,38.6,1100.0,35.4568,35.4568,35.3195,35.3378,1100.0
2017-01-30 10:30:00,38.6,38.63,38.46,38.46,1750.0,35.3378,35.3653,35.2096,35.2096,1750.0
2017-01-30 11:00:00,38.49,38.66,38.49,38.6,2100.0,35.2371,35.3927,35.2371,35.3378,2100.0
2017-01-30 11:30:00,38.6,38.8,38.59,38.8,1000.0,35.3378,35.5209,35.3286,35.5209,1000.0
2017-01-30 12:00:00,38.82,38.83,38.8,38.8,800.0,35.5392,35.5484,35.5209,35.5209,800.0
2017-01-30 12:30:00,38.76,38.76,38.63,38.68,3106.0,35.4843,35.4843,35.3653,35.411,3106.0
2017-01-30 13:00:00,38.73,38.75,38.7,38.73,600.0,35.4568,35.4751,35.4293,35.4568,600.0
2017-01-30 13:30:00,38.8,38.92,38.78,38.79,1500.0,35.5209,35.6308,35.5026,35.5117,1500.0
2017-01-30 14:00:00,38.85,38.89,38.83,38.89,800.0,35.5667,35.6033,35.5484,35.6033,800.0
2017-01-30 14:30:00,39.03,39.03,38.98,38.99,900.0,35.7315,35.7315,35.6857,35.6948,900.0
2017-01-30 15:00:00,39.03,39.16,39.03,39.12,7608.0,35.7315,35.8505,35.7315,35.8138,7608.0
2017-01-30 15:30:00,39.13,39.27,39.11,39.26,4839.0,35.823,35.9512,35.8047,35.942,4839.0
2017-01-31 09:30:00,38.98,39.5,38.97,39.06,1154.0,35.6857,36.1617,35.6765,35.7589,1154.0
2017-01-31 10:00:00,39.02,39.03,38.85,38.94,3400.0,35.7223,35.7315,35.5667,35.6491,3400.0
2017-01-31 10:30:00,39.01,39.01,38.68,38.74,3450.0,35.7131,35.7131,35.411,35.466,3450.0
2017-01-31 11:00:00,38.78,38.91,38.7,38.7,2600.0,35.5026,35.6216,35.4293,35.4293,2600.0
2017-01-31 11:30:00,38.72,38.72,38.59,38.7,2800.0,35.4477,35.4477,35.3286,35.4293,2800.0
2017-01-31 12:00:00,38.65,38.88,38.64,38.88,1000.0,35.3836,35.5941,35.3744,35.5941,1000.0
2017-01-31 12:30:00,38.83,38.93,38.82,38.89,1200.0,35.5484,35.6399,35.5392,35.6033,1200.0
2017-01-31 13:00:00,38.9,38.93,38.84,38.92,700.0,35.6124,35.6399,35.5575,35.6308,700.0
2017-01-31 13:30:00,38.94,38.94,38.7,38.7,4735.0,35.6491,35.6491,35.4293,35.4293,4735.0
2017-01-31 14:00:00,38.73,38.86,38.7,38.86,2324.0,35.4568,35.5758,35.4293,35.5758,2324.0
2017-01-31 14:30:00,38.75,38.92,38.72,38.85,3444.0,35.4751,35.6308,35.4477,35.5667,3444.0
2017-01-31 15:00:00,38.97,39.21,38.97,39.12,4400.0,35.6765,35.8962,35.6765,35.8138,4400.0
2017-01-31 15:30:00,39.14,39.44,39.14,39.29,9300.0,35.8322,36.1068,35.8322,35.9695,9300.0
2017-02-01 09:30:00,39.49,39.83,39.49,39.51,9147.0,36.1526,36.4638,36.1526,36.1709,9147.0
2017-02-01 10:00:00,39.49,39.73,39.45,39.46,3100.0,36.1526,36.3723,36.116,36.1251,3100.0
2017-02-01 10:30:00,39.54,39.54,39.35,39.4,900.0,36.1984,36.1984,36.0244,36.0702,900.0
2017-02-01 11:00:00,39.33,39.51,39.33,39.33,1300.0,36.0061,36.1709,36.0061,36.0061,1300.0
2017-02-01 11:30:00,39.34,39.37,39.27,39.34,1600.0,36.0153,36.0427,35.9512,36.0153,1600.0
2017-02-01 12:00:00,39.41,39.43,39.35,39.38,700.0,36.0793,36.0977,36.0244,36.0519,700.0
2017-02-01 12:30:00,39.46,39.6,39.46,39.52,1194.0,36.1251,36.2533,36.1251,36.18,1194.0
2017-02-01 13:00:00,39.66,39.66,39.55,39.55,800.0,36.3082,36.3082,36.2075,36.2075,800.0
2017-02-01 13:30:00,39.56,39.61,39.5,39.53,2000.0,36.2167,36.2624,36.1617,36.1892,2000.0
2017-02-01 14:00:00,39.61,39.61,39.31,39.54,2200.0,36.2624,36.2624,35.9878,36.1984,2200.0
2017-02-01 14:30:00,39.47,39.47,39.16,39.2,1900.0,36.1343,36.1343,35.8505,35.8871,1900.0
2017-02-01 15:00:00,39.28,39.34,39.27,39.34,1521.0,35.9603,36.0153,35.9512,36.0153,1521.0
2017-02-01 15:30:00,39.34,39.48,39.34,39.38,1900.0,36.0153,36.1434,36.0153,36.0519,1900.0
2017-02-02 09:30:00,39.0,39.0,38.55,38.93,1913.0,35.704,35.704,35.292,35.6399,1913.0
2017-02-02 10:00:00,39.0,39.1,39.0,39.04,1900.0,35.704,35.7955,35.704,35.7406,1900.0
2017-02-02 10:30:00,39.05,39.11,39.01,39.11,1700.0,35.7498,35.8047,35.7131,35.8047,1700.0
2017-02-02 11:00:00,39.18,39.18,38.95,38.95,2610.0,35.8688,35.8688,35.6582,35.6582,2610.0
2017-02-02 11:30:00,38.94,39.14,38.94,39.01,3757.0,35.6491,35.8322,35.6491,35.7131,3757.0
2017-02-02 12:00:00,39.0,39.0,38.91,38.91,1900.0,35.704,35.704,35.6216,35.6216,1900.0
2017-02-02 12:30:00,38.99,38.99,38.84,38.84,1400.0,35.6948,35.6948,35.5575,35.5575,1400.0
2017-02-02 13:00:00,38.81,38.89,38.75,38.75,1800.0,35.53,35.6033,35.4751,35.4751,1800.0
2017-02-02 13:30:00,38.74,39.04,38.74,38.95,2400.0,35.466,35.7406,35.466,35.6582,2400.0
2017-02-02 14:00:00,38.91,38.93,38.78,38.78,1400.0,35.6216,35.6399,35.5026,35.5026,1400.0
2017-02-02 14:30:00,38.78,38.78,38.64,38.75,1800.0,35.5026,35.5026,35.3744,35.4751,1800.0
2017-02-02 15:00:00,38.73,38.87,38.66,38.87,1900.0,35.4568,35.585,35.3927,35.585,1900.0
2017-02-02 15:30:00,38.86,38.92,38.8,38.9,5359.0,35.5758,35.6308,35.5209,35.6124,5359.0
2017-02-03 09:30:00,39.49,39.56,39.35,39.56,1500.0,36.1526,36.2167,36.0244,36.2167,1500.0
2017-02-03 10:00:00,39.55,39.76,39.48,39.73,2667.0,36.2075,36.3998,36.1434,36.3723,2667.0
2017-02-03 10:30:00,39.62,39.74,39.62,39.74,1900.0,36.2716,36.3815,36.2716,36.3815,1900.0
2017-02-03 11:00:00,39.73,39.86,39.64,39.66,2200.0,36.3723,36.4913,36.2899,36.3082,2200.0
2017-02-03 11:30:00,39.7,39.7,39.64,39.64,900.0,36.3448,36.3448,36.2899,36.2899,900.0
2017-02-03 12:00:00,39.72,39.76,39.7,39.7,2290.0,36.3631,36.3998,36.3448,36.3448,2290.0
2017-02-03 12:30:00,39.66,39.82,39.66,39.8,1200.0,36.3082,36.4547,36.3082,36.4364,1200.0
2017-02-03 13:00:00,39.76,39.79,39.7,39.7,1600.0,36.3998,36.4272,36.3448,36.3448,1600.0
2017-02-03 13:30:00,39.7,39.85,39.63,39.81,3700.0,36.3448,36.4822,36.2807,36.4455,3700.0
2017-02-03 14:00:00,39.79,39.82,39.75,39.8,1600.0,36.4272,36.4547,36.3906,36.4364,1600.0
2017-02-03 14:30:00,39.8,39.85,39.79,39.81,1800.0,36.4364,36.4822,36.4272,36.4455,1800.0
2017-02-03 15:00:00,39.82,39.94,39.82,39.94,4400.0,36.4547,36.5645,36.4547,36.5645,4400.0
2017-02-03 15:30:00,39.94,40.09,39.91,40.06,10086.0,36.5645,36.7019,36.5371,36.6744,10086.0
2017-02-06 09:30:00,39.58,40.0,39.29,39.95,1700.0,36.235,36.6195,35.9695,36.5737,1700.0
2017-02-06 10:00:00,40.03,40.05,39.78,39.83,2700.0,36.6469,36.6653,36.4181,36.4638,2700.0
2017-02-06 10:30:00,39.75,39.82,39.71,39.75,2500.0,36.3906,36.4547,36.354,36.3906,2500.0
2017-02-06 11:00:00,39.72,39.84,39.7,39.84,1300.0,36.3631,36.473,36.3448,36.473,1300.0
2017-02-06 11:30:00,39.75,39.83,39.72,39.75,1100.0,36.3906,36.4638,36.3631,36.3906,1100.0
2017-02-06 12:00:00,39.72,39.72,39.68,39.69,800.0,36.3631,36.3631,36.3265,36.3357,800.0
2017-02-06 12:30:00,39.67,39.68,39.59,39.61,2100.0,36.3174,36.3265,36.2441,36.2624,2100.0
2017-02-06 13:00:00,39.56,39.65,39.49,39.58,1500.0,36.2167,36.2991,36.1526,36.235,1500.0
2017-02-06 13:30:00,39.55,39.66,39.53,39.64,2500.0,36.2075,36.3082,36.1892,36.2899,2500.0
2017-02-06 14:00:00,39.62,39.64,39.56,39.64,1899.0,36.2716,36.2899,36.2167,36.2899,1899.0
2017-02-06 14:30:00,39.58,39.66,39.58,39.62,600.0,36.235,36.3082,36.235,36.2716,600.0
2017-02-06 15:00:00,39.63,39.66,39.62,39.65,1193.0,36.2807,36.3082,36.2716,36.2991,1193.0
2017-02-06 15:30:00,39.65,39.78,39.65,39.78,11499.0,36.2991,36.4181,36.2991,36.4181,11499.0
2017-02-07 09:30:00,39.67,40.0,39.67,39.87,1400.0,36.3174,36.6195,36.3174,36.5005,1400.0
2017-02-07 10:00:00,39.85,39.85,39.72,39.72,2100.0,36.4822,36.4822,36.3631,36.3631,2100.0
2017-02-07 10:30:00,39.71,39.71,39.6,39.63,1900.0,36.354,36.354,36.2533,36.2807,1900.0
2017-02-07 11:00:00,39.63,39.74,39.56,39.6,3300.0,36.2807,36.3815,36.2167,36.2533,3300.0
2017-02-07 11:30:00,39.64,39.64,39.53,39.58,2300.0,36.2899,36.2899,36.1892,36.235,2300.0
2017-02-07 12:00:00,39.62,39.67,39.52,39.52,2500.0,36.2716,36.3174,36.18,36.18,2500.0
2017-02-07 12:30:00,39.5,39.56,39.41,39.41,3500.0,36.1617,36.2167,36.0793,36.0793,3500.0
2017-02-07 13:00:00,39.4,39.48,39.36,39.48,1115.0,36.0702,36.1434,36.0336,36.1434,1115.0
2017-02-07 13:30:00,39.47,39.61,39.47,39.56,2300.0,36.1343,36.2624,36.1343,36.2167,2300.0
2017-02-07 14:00:00,39.63,39.63,39.58,39.58,1300.0,36.2807,36.2807,36.235,36.235,1300.0
2017-02-07 14:30:00,39.59,39.63,39.56,39.62,2100.0,36.2441,36.2807,36.2167,36.2716,2100.0
2017-02-07 15:00:00,39.64,39.64,39.57,39.6,3200.0,36.2899,36.2899,36.2258,36.2533,3200.0
2017-02-07 15:30:00,39.56,39.56,39.38,39.38,13706.0,36.2167,36.2167,36.0519,36.0519,13706.0
2017-02-08 09:30:00,38.79,38.79,38.56,38.56,4084.0,35.5117,35.5117,35.3012,35.3012,4084.0
2017-02-08 10:00:00,38.46,38.46,38.12,38.27,2400.0,35.2096,35.2096,34.8984,35.0357,2400.0
2017-02-08 10:30:00,38.24,38.36,38.23,38.28,2109.0,35.0082,35.1181,34.9991,35.0448,2109.0
2017-02-08 11:00:00,38.35,38.41,38.35,38.35,1900.0,35.1089,35.1639,35.1089,35.1089,1900.0
2017-02-08 11:30:00,38.29,38.31,38.15,38.15,600.0,35.054,35.0723,34.9258,34.9258,600.0
2017-02-08 12:00:00,38.21,38.31,38.21,38.3,700.0,34.9808,35.0723,34.9808,35.0631,700.0
2017-02-08 12:30:00,38.28,38.35,38.28,38.35,1300.0,35.0448,35.1089,35.0448,35.1089,1300.0
2017-02-08 13:00:00,38.38,38.45,38.33,38.45,1823.0,35.1364,35.2005,35.0906,35.2005,1823.0
2017-02-08 13:30:00,38.44,38.6,38.44,38.56,1216.0,35.1913,35.3378,35.1913,35.3012,1216.0
2017-02-08 14:00:00,38.46,38.75,38.42,38.75,1700.0,35.2096,35.4751,35.173,35.4751,1700.0
2017-02-08 14:30:00,38.76,38.94,38.75,38.84,3278.0,35.4843,35.6491,35.4751,35.5575,3278.0
2017-02-08 15:00:00,38.82,38.87,38.78,38.87,2300.0,35.5392,35.585,35.5026,35.585,2300.0
2017-02-08 15:30:00,38.9,39.05,38.83,39.05,13073.0,35.6124,35.7498,35.5484,35.7498,13073.0
2017-02-09 09:30:00,39.2,39.33,39.2,39.29,1100.0,35.8871,36.0061,35.8871,35.9695,1100.0
2017-02-09 10:00:00,39.33,39.6,39.33,39.6,500.0,36.0061,36.2533,36.0061,36.2533,500.0
2017-02-09 10:30:00,39.77,40.26,39.74,40.23,1700.0,36.4089,36.8575,36.3815,36.83,1700.0
2017-02-09 11:00:00,40.19,40.28,40.03,40.26,3216.0,36.7934,36.8758,36.6469,36.8575,3216.0
2017-02-09 11:30:00,40.11,40.13,40.06,40.09,1600.0,36.7202,36.7385,36.6744,36.7019,1600.0
2017-02-09 12:00:00,40.07,40.51,40.05,40.44,2800.0,36.6836,37.0864,36.6653,37.0223,2800.0
2017-02-09 12:30:00,40.27,40.31,40.17,40.18,1000.0,36.8667,36.9033,36.7751,36.7843,1000.0
2017-02-09 13:00:00,40.19,40.2,40.15,40.15,600.0,36.7934,36.8026,36.7568,36.7568,600.0
2017-02-09 13:30:00,40.16,40.17,40.09,40.16,1000.0,36.766,36.7751,36.7019,36.766,1000.0
2017-02-09 14:00:00,40.12,40.12,40.03,40.06,900.0,36.7293,36.7293,36.6469,36.6744,900.0
2017-02-09 14:30:00,40.06,40.18,40.06,40.15,1900.0,36.6744,36.7843,36.6744,36.7568,1900.0
2017-02-09 15:00:00,40.24,40.32,40.1,40.31,5515.0,36.8392,36.9124,36.711,36.9033,5515.0
2017-02-09 15:30:00,40.29,40.34,40.18,40.18,14318.0,36.885,36.9307,36.7843,36.7843,14318.0
2017-02-10 09:30:00,40.99,41.95,40.99,41.77,31227.0,37.5258,38.4047,37.5258,38.2399,31227.0
2017-02-10 10:00:00,41.67,41.89,41.25,41.59,35556.0,38.1483,38.3497,37.7638,38.0751,35556.0
2017-02-10 10:30:00,41.61,41.69,41.41,41.67,5800.0,38.0934,38.1667,37.9103,38.1483,5800.0
2017-02-10 11:00:00,41.63,41.64,41.43,41.47,8050.0,38.1117,38.1209,37.9286,37.9652,8050.0
2017-02-10 11:30:00,41.46,41.51,41.0,41.04,6910.0,37.9561,38.0019,37.535,37.5716,6910.0
2017-02-10 12:00:00,41.05,41.05,40.9,40.92,6390.0,37.5807,37.5807,37.4434,37.4617,6390.0
2017-02-10 12:30:00,40.89,41.0,40.89,40.93,2400.0,37.4343,37.535,37.4343,37.4709,2400.0
2017-02-10 13:00:00,40.92,40.96,40.89,40.91,2500.0,37.4617,37.4983,37.4343,37.4526,2500.0
2017-02-10 13:30:00,40.93,41.02,40.84,40.96,7898.0,37.4709,37.5533,37.3885,37.4983,7898.0
2017-02-10 14:00:00,40.89,40.99,40.88,40.95,3552.0,37.4343,37.5258,37.4251,37.4892,3552.0
2017-02-10 14:30:00,40.96,40.99,40.91,40.97,2400.0,37.4983,37.5258,37.4526,37.5075,2400.0
2017-02-10 15:00:00,40.96,41.0,40.86,40.9,3206.0,37.4983,37.535,37.4068,37.4434,3206.0
2017-02-10 15:30:00,40.89,40.89,40.75,40.75,8917.0,37.4343,37.4343,37.3061,37.3061,8917.0
2017-02-13 09:30:00,41.07,41.08,40.63,40.72,4500.0,37.599,37.6082,37.1962,37.2786,4500.0
2017-02-13 10:00:00,40.77,40.93,40.77,40.86,5200.0,37.3244,37.4709,37.3244,37.4068,5200.0
2017-02-13 10:30:00,40.88,40.97,40.88,40.89,2300.0,37.4251,37.5075,37.4251,37.4343,2300.0
2017-02-13 11:00:00,40.94,40.99,40.94,40.96,2200.0,37.48,37.5258,37.48,37.4983,2200.0
2017-02-13 11:30:00,40.92,40.93,40.9,40.93,1800.0,37.4617,37.4709,37.4434,37.4709,1800.0
2017-02-13 12:00:00,40.88,40.89,40.82,40.84,2200.0,37.4251,37.4343,37.3702,37.3885,2200.0
2017-02-13 12:30:00,40.82,40.89,40.8,40.85,1200.0,37.3702,37.4343,37.3519,37.3976,1200.0
2017-02-13 13:00:00,40.86,40.96,40.83,40.94,2602.0,37.4068,37.4983,37.3793,37.48,2602.0
2017-02-13 13:30:00,40.94,40.98,40.86,40.86,5243.0,37.48,37.5167,37.4068,37.4068,5243.0
2017-02-13 14:00:00,40.84,40.91,40.8,40.83,1709.0,37.3885,37.4526,37.3519,37.3793,1709.0
2017-02-13 14:30:00,40.81,40.81,40.69,40.69,1600.0,37.361,37.361,37.2512,37.2512,1600.0
2017-02-13 15:00:00,40.78,40.83,40.7,40.7,2525.0,37.3336,37.3793,37.2603,37.2603,2525.0
2017-02-13 15:30:00,40.71,40.88,40.71,40.81,8406.0,37.2695,37.4251,37.2695,37.361,8406.0
2017-02-14 09:30:00,40.44,40.44,40.23,40.34,1700.0,37.0223,37.0223,36.83,36.9307,1700.0
2017-02-14 10:00:00,40.37,40.86,40.37,40.7,3100.0,36.9582,37.4068,36.9582,37.2603,3100.0
2017-02-14 10:30:00,40.75,40.77,40.62,40.7,3635.0,37.3061,37.3244,37.1871,37.2603,3635.0
2017-02-14 11:00:00,40.68,40.88,40.58,40.75,2500.0,37.242,37.4251,37.1505,37.3061,2500.0
2017-02-14 11:30:00,40.78,40.9,40.68,40.81,2000.0,37.3336,37.4434,37.242,37.361,2000.0
2017-02-14 12:00:00,40.79,40.79,40.69,40.73,1700.0,37.3427,37.3427,37.2512,37.2878,1700.0
2017-02-14 12:30:00,40.71,40.76,40.71,40.72,1900.0,37.2695,37.3152,37.2695,37.2786,1900.0
2017-02-14 13:00:00,40.71,40.77,40.67,40.7,4026.0,37.2695,37.3244,37.2329,37.2603,4026.0
2017-02-14 13:30:00,40.68,40.68,40.58,40.66,3604.0,37.242,37.242,37.1505,37.2237,3604.0
2017-02-14 14:00:00,40.66,40.75,40.6,40.75,3465.0,37.2237,37.3061,37.1688,37.3061,3465.0
2017-02-14 14:30:00,40.67,40.73,40.67,40.71,2409.0,37.2329,37.2878,37.2329,37.2695,2409.0
2017-02-14 15:00:00,40.72,40.75,40.67,40.7,6000.0,37.2786,37.3061,37.2329,37.2603,6000.0
2017-02-14 15:30:00,40.7,40.76,40.58,40.58,22556.0,37.2603,37.3152,37.1505,37.1505,22556.0
2017-02-15 09:30:00,40.75,40.8,40.62,40.73,6646.0,37.3061,37.3519,37.1871,37.2878,6646.0
2017-02-15 10:00:00,40.7,40.72,40.56,40.69,7500.0,37.2603,37.2786,37.1322,37.2512,7500.0
2017-02-15 10:30:00,40.66,40.75,40.66,40.72,14226.0,37.2237,37.3061,37.2237,37.2786,14226.0
2017-02-15 11:00:00,40.69,40.83,40.69,40.83,7125.0,37.2512,37.3793,37.2512,37.3793,7125.0
2017-02-15 11:30:00,40.82,40.84,40.72,40.76,4300.0,37.3702,37.3885,37.2786,37.3152,4300.0
2017-02-15 12:00:00,40.78,40.83,40.71,40.79,5333.0,37.3336,37.3793,37.2695,37.3427,5333.0
2017-02-15 12:30:00,40.77,40.8,40.7,40.7,3010.0,37.3244,37.3519,37.2603,37.2603,3010.0
2017-02-15 13:00:00,40.69,40.69,40.67,40.69,300.0,37.2512,37.2512,37.2329,37.2512,300.0
2017-02-15 13:30:00,40.69,40.8,40.68,40.79,3656.0,37.2512,37.3519,37.242,37.3427,3656.0
2017-02-15 14:00:00,40.78,40.78,40.69,40.69,1300.0,37.3336,37.3336,37.2512,37.2512,1300.0
2017-02-15 14:30:00,40.73,40.77,40.7,40.72,2364.0,37.2878,37.3244,37.2603,37.2786,2364.0
2017-02-15 15:00:00,40.77,40.84,40.77,40.78,7236.0,37.3244,37.3885,37.3244,37.3336,7236.0
2017-02-15 15:30:00,40.78,41.04,40.71,40.79,40752.0,37.3336,37.5716,37.2695,37.3427,40752.0
2017-02-16 09:30:00,40.9,40.9,40.49,40.5,1800.0,37.4434,37.4434,37.0681,37.0772,1800.0
2017-02-16 10:00:00,40.53,40.59,40.41,40.54,4300.0,37.1047,37.1596,36.9948,37.1138,4300.0
2017-02-16 10:30:00,40.56,40.75,40.42,40.42,7134.0,37.1322,37.3061,37.004,37.004,7134.0
2017-02-16 11:00:00,40.46,40.55,40.34,40.49,3300.0,37.0406,37.123,36.9307,37.0681,3300.0
2017-02-16 11:30:00,40.46,40.51,40.36,40.36,2600.0,37.0406,37.0864,36.9491,36.9491,2600.0
2017-02-16 12:00:00,40.38,40.38,40.22,40.23,1700.0,36.9674,36.9674,36.8209,36.83,1700.0
2017-02-16 12:30:00,40.27,40.31,40.25,40.28,2040.0,36.8667,36.9033,36.8483,36.8758,2040.0
2017-02-16 13:00:00,40.28,40.34,40.23,40.32,1900.0,36.8758,36.9307,36.83,36.9124,1900.0
2017-02-16 13:30:00,40.32,40.34,40.23,40.32,1100.0,36.9124,36.9307,36.83,36.9124,1100.0
2017-02-16 14:00:00,40.45,40.45,40.37,40.45,2801.0,37.0314,37.0314,36.9582,37.0314,2801.0
2017-02-16 14:30:00,40.46,40.46,40.37,40.39,4000.0,37.0406,37.0406,36.9582,36.9765,4000.0
2017-02-16 15:00:00,40.39,40.52,40.38,40.46,5672.0,36.9765,37.0955,36.9674,37.0406,5672.0
2017-02-16 15:30:00,40.46,40.49,40.38,40.4,9300.0,37.0406,37.0681,36.9674,36.9857,9300.0
2017-02-17 09:30:00,40.11,40.31,40.04,40.3,990.0,36.7202,36.9033,36.6561,36.8941,990.0
2017-02-17 10:00:00,40.4,40.65,40.4,40.48,4000.0,36.9857,37.2145,36.9857,37.0589,4000.0
2017-02-17 10:30:00,40.5,40.53,40.48,40.5,3300.0,37.0772,37.1047,37.0589,37.0772,3300.0
2017-02-17 11:00:00,40.49,40.57,40.34,40.34,3500.0,37.0681,37.1413,36.9307,36.9307,3500.0
2017-02-17 11:30:00,40.45,40.51,40.42,40.47,2200.0,37.0314,37.0864,37.004,37.0498,2200.0
2017-02-17 12:00:00,40.45,40.54,40.45,40.49,2400.0,37.0314,37.1138,37.0314,37.0681,2400.0
2017-02-17 12:30:00,40.47,40.47,40.37,40.37,1000.0,37.0498,37.0498,36.9582,36.9582,1000.0
2017-02-17 13:00:00,40.37,40.4,40.36,40.39,1300.0,36.9582,36.9857,36.9491,36.9765,1300.0
2017-02-17 13:30:00,40.4,40.48,40.37,40.48,1500.0,36.9857,37.0589,36.9582,37.0589,1500.0
2017-02-17 14:00:00,40.47,40.51,40.43,40.44,2300.0,37.0498,37.0864,37.0131,37.0223,2300.0
2017-02-17 14:30:00,40.46,40.49,40.43,40.45,1780.0,37.0406,37.0681,37.0131,37.0314,1780.0
2017-02-17 15:00:00,40.48,40.62,40.47,40.48,3700.0,37.0589,37.1871,37.0498,37.0589,3700.0
2017-02-17 15:30:00,40.53,40.55,40.45,40.52,9500.0,37.1047,37.123,37.0314,37.0955,9500.0
2017-02-21 09:30:00,40.92,41.21,40.92,41.02,6359.0,37.4617,37.7272,37.4617,37.5533,6359.0
2017-02-21 10:00:00,41.03,41.17,40.97,41.15,17000.0,37.5624,37.6906,37.5075,37.6723,17000.0
2017-02-21 10:30:00,41.15,41.32,41.09,41.1,25711.0,37.6723,37.8279,37.6174,37.6265,25711.0
2017-02-21 11:00:00,41.1,41.2,41.04,41.08,33831.0,37.6265,37.7181,37.5716,37.6082,33831.0
2017-02-21 11:30:00,41.09,41.1,40.96,41.07,16081.0,37.6174,37.6265,37.4983,37.599,16081.0
2017-02-21 12:00:00,41.1,41.14,41.04,41.1,5201.0,37.6265,37.6631,37.5716,37.6265,5201.0
2017-02-21 12:30:00,41.1,41.12,40.88,40.96,15140.0,37.6265,37.6448,37.4251,37.4983,15140.0
2017-02-21 13:00:00,40.97,41.07,40.97,41.04,6962.0,37.5075,37.599,37.5075,37.5716,6962.0
2017-02-21 13:30:00,41.02,41.03,40.99,41.03,7586.0,37.5533,37.5624,37.5258,37.5624,7586.0
2017-02-21 14:00:00,41.02,41.06,41.0,41.02,14048.0,37.5533,37.5899,37.535,37.5533,14048.0
2017-02-21 14:30:00,41.02,41.04,41.0,41.0,7287.0,37.5533,37.5716,37.535,37.535,7287.0
2017-02-21 15:00:00,41.0,41.03,40.98,41.03,29464.0,37.535,37.5624,37.5167,37.5624,29464.0
2017-02-21 15:30:00,41.02,41.04,40.79,40.79,32506.0,37.5533,37.5716,37.3427,37.3427,32506.0
2017-02-22 09:30:00,40.8,40.8,40.5,40.59,1300.0,37.3519,37.3519,37.0772,37.1596,1300.0
2017-02-22 10:00:00,40.6,40.68,40.5,40.54,2400.0,37.1688,37.242,37.0772,37.1138,2400.0
2017-02-22 10:30:00,40.55,40.57,40.38,40.4,3900.0,37.123,37.1413,36.9674,36.9857,3900.0
2017-02-22 11:00:00,40.37,40.39,40.21,40.26,6376.0,36.9582,36.9765,36.8117,36.8575,6376.0
2017-02-22 11:30:00,40.26,40.27,40.19,40.19,1700.0,36.8575,36.8667,36.7934,36.7934,1700.0
2017-02-22 12:00:00,40.21,40.28,40.21,40.24,1600.0,36.8117,36.8758,36.8117,36.8392,1600.0
2017-02-22 12:30:00,40.22,40.3,40.18,40.27,5000.0,36.8209,36.8941,36.7843,36.8667,5000.0
2017-02-22 13:00:00,40.28,40.32,40.27,40.31,4500.0,36.8758,36.9124,36.8667,36.9033,4500.0
2017-02-22 13:30:00,40.3,40.46,40.3,40.42,1900.0,36.8941,37.0406,36.8941,37.004,1900.0
2017-02-22 14:00:00,40.44,40.47,40.22,40.27,5600.0,37.0223,37.0498,36.8209,36.8667,5600.0
2017-02-22 14:30:00,40.28,40.28,40.12,40.19,2300.0,36.8758,36.8758,36.7293,36.7934,2300.0
2017-02-22 15:00:00,40.12,40.21,40.12,40.18,1800.0,36.7293,36.8117,36.7293,36.7843,1800.0
2017-02-22 15:30:00,40.18,40.19,40.1,40.14,6975.0,36.7843,36.7934,36.711,36.7476,6975.0
2017-02-23 09:30:00,40.2,40.2,39.77,39.85,1817.0,36.8026,36.8026,36.4089,36.4822,1817.0
2017-02-23 10:00:00,39.76,39.76,39.47,39.52,800.0,36.3998,36.3998,36.1343,36.18,800.0
2017-02-23 10:30:00,39.52,39.61,39.42,39.46,1500.0,36.18,36.2624,36.0885,36.1251,1500.0
2017-02-23 11:00:00,39.5,39.59,39.45,39.56,3400.0,36.1617,36.2441,36.116,36.2167,3400.0
2017-02-23 11:30:00,39.69,39.72,39.58,39.58,500.0,36.3357,36.3631,36.235,36.235,500.0
2017-02-23 12:00:00,39.67,39.73,39.59,39.73,800.0,36.3174,36.3723,36.2441,36.3723,800.0
2017-02-23 12:30:00,39.7,39.88,39.7,39.84,1600.0,36.3448,36.5096,36.3448,36.473,1600.0
2017-02-23 13:00:00,39.78,39.85,39.74,39.76,3391.0,36.4181,36.4822,36.3815,36.3998,3391.0
2017-02-23 13:30:00,39.76,39.81,39.74,39.78,1000.0,36.3998,36.4455,36.3815,36.4181,1000.0
2017-02-23 14:00:00,39.75,39.8,39.75,39.78,1000.0,36.3906,36.4364,36.3906,36.4181,1000.0
2017-02-23 14:30:00,39.77,39.81,39.72,39.8,1400.0,36.4089,36.4455,36.3631,36.4364,1400.0
2017-02-23 15:00:00,39.82,39.83,39.74,39.8,3000.0,36.4547,36.4638,36.3815,36.4364,3000.0
2017-02-23 15:30:00,39.77,39.79,39.67,39.79,10573.0,36.4089,36.4272,36.3174,36.4272,10573.0
2017-02-24 09:30:00,39.22,39.33,39.13,39.33,1601.0,35.9054,36.0061,35.823,36.0061,1601.0
2017-02-24 10:00:00,39.31,39.35,39.22,39.22,2100.0,35.9878,36.0244,35.9054,35.9054,2100.0
2017-02-24 10:30:00,39.24,39.26,39.16,39.2,3300.0,35.9237,35.942,35.8505,35.8871,3300.0
2017-02-24 11:00:00,39.19,39.28,39.17,39.19,2900.0,35.8779,35.9603,35.8596,35.8779,2900.0
2017-02-24 11:30:00,39.2,39.2,39.01,39.02,1800.0,35.8871,35.8871,35.7131,35.7223,1800.0
2017-02-24 12:00:00,39.03,39.19,39.03,39.19,2100.0,35.7315,35.8779,35.7315,35.8779,2100.0
2017-02-24 12:30:00,39.18,39.18,39.11,39.13,2600.0,35.8688,35.8688,35.8047,35.823,2600.0
2017-02-24 13:00:00,39.12,39.13,38.95,38.95,2322.0,35.8138,35.823,35.6582,35.6582,2322.0
2017-02-24 13:30:00,38.98,38.99,38.92,38.95,1600.0,35.6857,35.6948,35.6308,35.6582,1600.0
2017-02-24 14:00:00,38.99,38.99,38.9,38.93,2384.0,35.6948,35.6948,35.6124,35.6399,2384.0
2017-02-24 14:30:00,38.95,39.11,38.95,39.09,4617.0,35.6582,35.8047,35.6582,35.7864,4617.0
2017-02-24 15:00:00,39.1,39.1,39.0,39.1,3404.0,35.7955,35.7955,35.704,35.7955,3404.0
2017-02-24 15:30:00,39.1,39.16,39.08,39.13,7563.0,35.7955,35.8505,35.7772,35.823,7563.0
2017-02-27 09:30:00,39.14,39.14,38.83,39.07,4730.0,35.8322,35.8322,35.5484,35.7681,4730.0
2017-02-27 10:00:00,39.07,39.29,38.97,39.22,5970.0,35.7681,35.9695,35.6765,35.9054,5970.0
2017-02-27 10:30:00,39.26,39.26,39.14,39.26,3100.0,35.942,35.942,35.8322,35.942,3100.0
2017-02-27 11:00:00,39.19,39.19,39.03,39.04,2000.0,35.8779,35.8779,35.7315,35.7406,2000.0
2017-02-27 11:30:00,39.01,39.01,38.85,38.85,2804.0,35.7131,35.7131,35.5667,35.5667,2804.0
2017-02-27 12:00:00,38.92,39.08,38.91,39.07,7028.0,35.6308,35.7772,35.6216,35.7681,7028.0
2017-02-27 12:30:00,39.1,39.18,39.06,39.18,2204.0,35.7955,35.8688,35.7589,35.8688,2204.0
2017-02-27 13:00:00,39.21,39.25,39.17,39.2,2100.0,35.8962,35.9329,35.8596,35.8871,2100.0
2017-02-27 13:30:00,39.22,39.37,39.16,39.33,18628.0,35.9054,36.0427,35.8505,36.0061,18628.0
2017-02-27 14:00:00,39.32,39.44,39.31,39.44,3200.0,35.9969,36.1068,35.9878,36.1068,3200.0
2017-02-27 14:30:00,39.46,39.57,39.44,39.5,9649.0,36.1251,36.2258,36.1068,36.1617,9649.0
2017-02-27 15:00:00,39.5,39.5,39.43,39.46,6000.0,36.1617,36.1617,36.0977,36.1251,6000.0
2017-02-27 15:30:00,39.46,39.56,39.45,39.54,14703.0,36.1251,36.2167,36.116,36.1984,14703.0
2017-02-28 09:30:00,39.31,39.31,38.98,39.08,2950.0,35.9878,35.9878,35.6857,35.7772,2950.0
2017-02-28 10:00:00,39.18,39.28,39.06,39.28,5473.0,35.8688,35.9603,35.7589,35.9603,5473.0
2017-02-28 10:30:00,39.29,39.43,39.22,39.43,3300.0,35.9695,36.0977,35.9054,36.0977,3300.0
2017-02-28 11:00:00,39.39,39.51,39.33,39.35,4807.0,36.061,36.1709,36.0061,36.0244,4807.0
2017-02-28 11:30:00,39.39,39.39,39.2,39.21,2000.0,36.061,36.061,35.8871,35.8962,2000.0
2017-02-28 12:00:00,39.11,39.11,38.9,38.9,1400.0,35.8047,35.8047,35.6124,35.6124,1400.0
2017-02-28 12:30:00,38.94,38.99,38.83,38.97,900.0,35.6491,35.6948,35.5484,35.6765,900.0
2017-02-28 13:00:00,39.0,39.13,39.0,39.13,925.0,35.704,35.823,35.704,35.823,925.0
2017-02-28 13:30:00,39.18,39.39,39.18,39.39,2205.0,35.8688,36.061,35.8688,36.061,2205.0
2017-02-28 14:00:00,39.37,39.45,39.37,39.44,3206.0,36.0427,36.116,36.0427,36.1068,3206.0
2017-02-28 14:30:00,39.45,39.57,39.43,39.57,2106.0,36.116,36.2258,36.0977,36.2258,2106.0
2017-02-28 15:00:00,39.56,39.56,39.45,39.48,4300.0,36.2167,36.2167,36.116,36.1434,4300.0
2017-02-28 15:30:00,39.49,39.57,39.43,39.53,16524.0,36.1526,36.2258,36.0977,36.1892,16524.0
2017-03-01 09:30:00,40.27,40.82,40.23,40.77,5602.0,36.8667,37.3702,36.83,37.3244,5602.0
2017-03-01 10:00:00,40.7,40.78,40.6,40.6,5430.0,37.2603,37.3336,37.1688,37.1688,5430.0
2017-03-01 10:30:00,40.68,40.68,40.47,40.55,4294.0,37.242,37.242,37.0498,37.123,4294.0
2017-03-01 11:00:00,40.6,40.95,40.6,40.92,5699.0,37.1688,37.4892,37.1688,37.4617,5699.0
2017-03-01 11:30:00,40.95,41.11,40.92,41.0,5900.0,37.4892,37.6357,37.4617,37.535,5900.0
2017-03-01 12:00:00,41.01,41.14,41.01,41.1,5900.0,37.5441,37.6631,37.5441,37.6265,5900.0
2017-03-01 12:30:00,41.16,41.19,41.03,41.03,2804.0,37.6814,37.7089,37.5624,37.5624,2804.0
2017-03-01 13:00:00,41.05,41.17,40.94,41.07,2500.0,37.5807,37.6906,37.48,37.599,2500.0
2017-03-01 13:30:00,41.1,41.14,40.98,40.98,5200.0,37.6265,37.6631,37.5167,37.5167,5200.0
2017-03-01 14:00:00,40.98,41.07,40.98,41.0,4952.0,37.5167,37.599,37.5167,37.535,4952.0
2017-03-01 14:30:00,41.0,41.03,40.96,41.0,4261.0,37.535,37.5624,37.4983,37.535,4261.0
2017-03-01 15:00:00,41.0,41.01,40.97,41.01,9272.0,37.535,37.5441,37.5075,37.5441,9272.0
2017-03-01 15:30:00,41.03,41.03,40.84,40.89,18916.0,37.5624,37.5624,37.3885,37.4343,18916.0
2017-03-02 09:30:00,40.19,40.31,39.98,40.14,2110.0,36.7934,36.9033,36.6012,36.7476,2110.0
2017-03-02 10:00:00,40.1,40.1,39.91,39.91,402.0,36.711,36.711,36.5371,36.5371,402.0
2017-03-02 10:30:00,39.92,39.92,39.66,39.66,2300.0,36.5462,36.5462,36.3082,36.3082,2300.0
2017-03-02 11:00:00,39.66,39.66,39.47,39.61,2400.0,36.3082,36.3082,36.1343,36.2624,2400.0
2017-03-02 11:30:00,39.51,39.65,39.45,39.65,700.0,36.1709,36.2991,36.116,36.2991,700.0
2017-03-02 12:00:00,39.66,39.68,39.51,39.55,1800.0,36.3082,36.3265,36.1709,36.2075,1800.0
2017-03-02 12:30:00,39.54,39.62,39.54,39.58,4100.0,36.1984,36.2716,36.1984,36.235,4100.0
2017-03-02 13:00:00,39.56,39.56,39.43,39.44,3900.0,36.2167,36.2167,36.0977,36.1068,3900.0
2017-03-02 13:30:00,39.51,39.51,39.28,39.36,3500.0,36.1709,36.1709,35.9603,36.0336,3500.0
2017-03-02 14:00:00,39.33,39.53,39.32,39.53,4848.0,36.0061,36.1892,35.9969,36.1892,4848.0
2017-03-02 14:30:00,39.51,39.7,39.51,39.7,4323.0,36.1709,36.3448,36.1709,36.3448,4323.0
2017-03-02 15:00:00,39.67,39.68,39.53,39.55,4609.0,36.3174,36.3265,36.1892,36.2075,4609.0
2017-03-02 15:30:00,39.55,39.55,39.45,39.51,11055.0,36.2075,36.2075,36.116,36.1709,11055.0
2017-03-03 09:30:00,39.62,39.78,39.27,39.29,1800.0,36.2716,36.4181,35.9512,35.9695,1800.0
2017-03-03 10:00:00,39.46,39.52,39.42,39.52,600.0,36.1251,36.18,36.0885,36.18,600.0
2017-03-03 10:30:00,39.49,39.64,39.36,39.55,2100.0,36.1526,36.2899,36.0336,36.2075,2100.0
2017-03-03 11:00:00,39.49,39.5,39.4,39.45,1700.0,36.1526,36.1617,36.0702,36.116,1700.0
2017-03-03 11:30:00,39.43,39.46,39.4,39.45,1687.0,36.0977,36.1251,36.0702,36.116,1687.0
2017-03-03 12:00:00,39.47,39.49,39.41,39.46,1100.0,36.1343,36.1526,36.0793,36.1251,1100.0
2017-03-03 12:30:00,39.46,39.47,39.42,39.45,1600.0,36.1251,36.1343,36.0885,36.116,1600.0
2017-03-03 13:00:00,39.44,39.69,39.44,39.69,2624.0,36.1068,36.3357,36.1068,36.3357,2624.0
2017-03-03 13:30:00,39.71,39.95,39.65,39.94,3500.0,36.354,36.5737,36.2991,36.5645,3500.0
2017-03-03 14:00:00,39.96,40.0,39.94,39.96,2174.0,36.5829,36.6195,36.5645,36.5829,2174.0
2017-03-03 14:30:00,39.96,40.11,39.96,40.08,2613.0,36.5829,36.7202,36.5829,36.6927,2613.0
2017-03-03 15:00:00,40.09,40.12,40.09,40.11,3008.0,36.7019,36.7293,36.7019,36.7202,3008.0
2017-03-03 15:30:00,40.13,40.2,40.08,40.12,9618.0,36.7385,36.8026,36.6927,36.7293,9618.0
2017-03-06 09:30:00,39.51,39.69,39.48,39.69,900.0,36.1709,36.3357,36.1434,36.3357,900.0
2017-03-06 10:00:00,39.66,39.7,39.53,39.53,1100.0,36.3082,36.3448,36.1892,36.1892,1100.0
2017-03-06 10:30:00,39.4,39.53,39.37,39.39,2600.0,36.0702,36.1892,36.0427,36.061,2600.0
2017-03-06 11:00:00,39.41,39.58,39.4,39.56,2700.0,36.0793,36.235,36.0702,36.2167,2700.0
2017-03-06 11:30:00,39.55,39.55,39.47,39.5,3300.0,36.2075,36.2075,36.1343,36.1617,3300.0
2017-03-06 12:00:00,39.51,39.56,39.5,39.56,1700.0,36.1709,36.2167,36.1617,36.2167,1700.0
2017-03-06 12:30:00,39.57,39.59,39.53,39.59,1757.0,36.2258,36.2441,36.1892,36.2441,1757.0
2017-03-06 13:00:00,39.62,39.67,39.6,39.63,2900.0,36.2716,36.3174,36.2533,36.2807,2900.0
2017-03-06 13:30:00,39.66,39.69,39.57,39.57,2460.0,36.3082,36.3357,36.2258,36.2258,2460.0
2017-03-06 14:00:00,39.57,39.58,39.53,39.56,3143.0,36.2258,36.235,36.1892,36.2167,3143.0
2017-03-06 14:30:00,39.57,39.58,39.42,39.42,2629.0,36.2258,36.235,36.0885,36.0885,2629.0
2017-03-06 15:00:00,39.43,39.52,39.39,39.39,7308.0,36.0977,36.18,36.061,36.061,7308.0
2017-03-06 15:30:00,39.39,39.47,39.28,39.32,12226.0,36.061,36.1343,35.9603,35.9969,12226.0
2017-03-07 09:30:00,39.38,39.38,38.92,39.01,1978.0,36.0519,36.0519,35.6308,35.7131,1978.0
2017-03-07 10:00:00,38.99,39.12,38.99,39.12,1686.0,35.6948,35.8138,35.6948,35.8138,1686.0
2017-03-07 10:30:00,39.18,39.2,39.0,39.05,9335.0,35.8688,35.8871,35.704,35.7498,9335.0
2017-03-07 11:00:00,39.03,39.05,38.87,38.9,3800.0,35.7315,35.7498,35.585,35.6124,3800.0
2017-03-07 11:30:00,38.89,38.91,38.81,38.82,2300.0,35.6033,35.6216,35.53,35.5392,2300.0
2017-03-07 12:00:00,38.83,38.83,38.71,38.77,3107.0,35.5484,35.5484,35.4385,35.4934,3107.0
2017-03-07 12:30:00,38.76,38.88,38.76,38.88,1000.0,35.4843,35.5941,35.4843,35.5941,1000.0
2017-03-07 13:00:00,38.85,38.85,38.74,38.75,2600.0,35.5667,35.5667,35.466,35.4751,2600.0
2017-03-07 13:30:00,38.75,38.75,38.62,38.64,2000.0,35.4751,35.4751,35.3561,35.3744,2000.0
2017-03-07 14:00:00,38.64,38.73,38.64,38.7,2300.0,35.3744,35.4568,35.3744,35.4293,2300.0
2017-03-07 14:30:00,38.65,38.72,38.63,38.69,2025.0,35.3836,35.4477,35.3653,35.4202,2025.0
2017-03-07 15:00:00,38.69,38.69,38.61,38.61,3100.0,35.4202,35.4202,35.347,35.347,3100.0
2017-03-07 15:30:00,38.62,38.7,38.51,38.68,11516.0,35.3561,35.4293,35.2554,35.411,11516.0
2017-03-08 09:30:00,39.03,39.36,38.92,39.21,900.0,35.9619,36.2659,35.8605,36.1277,900.0
2017-03-08 10:00:00,39.17,39.46,39.17,39.43,3100.0,36.0909,36.3581,36.0909,36.3304,3100.0
2017-03-08 10:30:00,39.4,39.47,39.19,39.19,4336.0,36.3028,36.3673,36.1093,36.1093,4336.0
2017-03-08 11:00:00,39.2,39.22,39.06,39.17,4500.0,36.1185,36.1369,35.9895,36.0909,4500.0
2017-03-08 11:30:00,39.16,39.16,38.99,39.08,2559.0,36.0816,36.0816,35.925,36.0079,2559.0
2017-03-08 12:00:00,39.13,39.19,39.1,39.16,3846.0,36.054,36.1093,36.0264,36.0816,3846.0
2017-03-08 12:30:00,39.17,39.26,39.16,39.24,4861.0,36.0909,36.1738,36.0816,36.1554,4861.0
2017-03-08 13:00:00,39.23,39.36,39.23,39.24,4226.0,36.1461,36.2659,36.1461,36.1554,4226.0
2017-03-08 13:30:00,39.27,39.27,39.15,39.15,3700.0,36.183,36.183,36.0724,36.0724,3700.0
2017-03-08 14:00:00,39.14,39.14,38.92,38.92,1000.0,36.0632,36.0632,35.8605,35.8605,1000.0
2017-03-08 14:30:00,38.94,39.01,38.93,39.0,1400.0,35.8789,35.9434,35.8697,35.9342,1400.0
2017-03-08 15:00:00,39.0,39.01,38.9,38.9,2800.0,35.9342,35.9434,35.8421,35.8421,2800.0
2017-03-08 15:30:00,38.9,38.9,38.72,38.78,8704.0,35.8421,35.8421,35.6762,35.7315,8704.0
2017-03-09 09:30:00,39.36,39.67,39.31,39.62,1300.0,36.2659,36.5516,36.2199,36.5055,1300.0
2017-03-09 10:00:00,39.7,39.82,39.5,39.5,1900.0,36.5792,36.6898,36.3949,36.3949,1900.0
2017-03-09 10:30:00,39.39,39.44,39.28,39.42,1000.0,36.2936,36.3396,36.1922,36.3212,1000.0
2017-03-09 11:00:00,39.51,39.51,39.38,39.44,1400.0,36.4041,36.4041,36.2843,36.3396,1400.0
2017-03-09 11:30:00,39.5,39.62,39.49,39.55,3200.0,36.3949,36.5055,36.3857,36.441,3200.0
2017-03-09 12:00:00,39.51,39.51,39.4,39.4,400.0,36.4041,36.4041,36.3028,36.3028,400.0
2017-03-09 12:30:00,39.36,39.37,39.36,39.37,300.0,36.2659,36.2751,36.2659,36.2751,300.0
2017-03-09 13:00:00,39.38,39.41,39.38,39.39,400.0,36.2843,36.312,36.2843,36.2936,400.0
2017-03-09 13:30:00,39.31,39.32,39.3,39.3,700.0,36.2199,36.2291,36.2106,36.2106,700.0
2017-03-09 14:00:00,39.27,39.28,39.15,39.15,1100.0,36.183,36.1922,36.0724,36.0724,1100.0
2017-03-09 14:30:00,39.18,39.22,39.18,39.19,1300.0,36.1001,36.1369,36.1001,36.1093,1300.0
2017-03-09 15:00:00,39.23,39.36,39.18,39.34,4600.0,36.1461,36.2659,36.1001,36.2475,4600.0
2017-03-09 15:30:00,39.36,39.41,39.29,39.34,8480.0,36.2659,36.312,36.2014,36.2475,8480.0
2017-03-10 09:30:00,38.9,39.23,38.9,39.19,46614.0,35.8421,36.1461,35.8421,36.1093,46614.0
2017-03-10 10:00:00,39.2,39.31,39.14,39.2,51001.0,36.1185,36.2199,36.0632,36.1185,51001.0
2017-03-10 10:30:00,39.2,39.22,39.09,39.13,35260.0,36.1185,36.1369,36.0171,36.054,35260.0
2017-03-10 11:00:00,39.13,39.23,39.1,39.19,13703.0,36.054,36.1461,36.0264,36.1093,13703.0
2017-03-10 11:30:00,39.19,39.43,39.17,39.32,20376.0,36.1093,36.3304,36.0909,36.2291,20376.0
2017-03-10 12:00:00,39.28,39.28,39.1,39.11,4249.0,36.1922,36.1922,36.0264,36.0356,4249.0
2017-03-10 12:30:00,39.12,39.17,38.97,38.99,4397.0,36.0448,36.0909,35.9066,35.925,4397.0
2017-03-10 13:00:00,39.02,39.1,38.95,39.1,5300.0,35.9526,36.0264,35.8882,36.0264,5300.0
2017-03-10 13:30:00,39.11,39.17,39.06,39.15,5706.0,36.0356,36.0909,35.9895,36.0724,5706.0
2017-03-10 14:00:00,39.14,39.4,39.13,39.35,7500.0,36.0632,36.3028,36.054,36.2567,7500.0
2017-03-10 14:30:00,39.35,39.37,39.21,39.22,7185.0,36.2567,36.2751,36.1277,36.1369,7185.0
2017-03-10 15:00:00,39.26,39.26,39.1,39.18,12309.0,36.1738,36.1738,36.0264,36.1001,12309.0
2017-03-10 15:30:00,39.18,39.26,39.12,39.17,21682.0,36.1001,36.1738,36.0448,36.0909,21682.0
2017-03-13 09:30:00,39.21,39.46,39.18,39.39,1500.0,36.1277,36.3581,36.1001,36.2936,1500.0
2017-03-13 10:00:00,39.4,39.43,39.3,39.38,2600.0,36.3028,36.3304,36.2106,36.2843,2600.0
2017-03-13 10:30:00,39.4,39.48,39.34,39.44,2900.0,36.3028,36.3765,36.2475,36.3396,2900.0
2017-03-13 11:00:00,39.42,39.42,39.26,39.26,4300.0,36.3212,36.3212,36.1738,36.1738,4300.0
2017-03-13 11:30:00,39.27,39.38,39.27,39.36,2800.0,36.183,36.2843,36.183,36.2659,2800.0
2017-03-13 12:00:00,39.4,39.41,39.32,39.32,3100.0,36.3028,36.312,36.2291,36.2291,3100.0
2017-03-13 12:30:00,39.3,39.4,39.26,39.4,3300.0,36.2106,36.3028,36.1738,36.3028,3300.0
2017-03-13 13:00:00,39.46,39.47,39.36,39.37,2700.0,36.3581,36.3673,36.2659,36.2751,2700.0
2017-03-13 13:30:00,39.38,39.5,39.34,39.45,3446.0,36.2843,36.3949,36.2475,36.3488,3446.0
2017-03-13 14:00:00,39.45,39.52,39.42,39.52,3600.0,36.3488,36.4133,36.3212,36.4133,3600.0
2017-03-13 14:30:00,39.52,39.57,39.52,39.57,2100.0,36.4133,36.4594,36.4133,36.4594,2100.0
2017-03-13 15:00:00,39.62,39.64,39.49,39.49,4153.0,36.5055,36.5239,36.3857,36.3857,4153.0
2017-03-13 15:30:00,39.48,39.53,39.4,39.46,15600.0,36.3765,36.4226,36.3028,36.3581,15600.0
2017-03-14 09:30:00,39.17,39.17,39.06,39.14,3515.0,36.0909,36.0909,35.9895,36.0632,3515.0
2017-03-14 10:00:00,39.17,39.25,39.11,39.2,2200.0,36.0909,36.1646,36.0356,36.1185,2200.0
2017-03-14 10:30:00,39.21,39.36,39.21,39.36,3100.0,36.1277,36.2659,36.1277,36.2659,3100.0
2017-03-14 11:00:00,39.38,39.52,39.38,39.39,3000.0,36.2843,36.4133,36.2843,36.2936,3000.0
2017-03-14 11:30:00,39.35,39.43,39.35,39.43,1694.0,36.2567,36.3304,36.2567,36.3304,1694.0
2017-03-14 12:00:00,39.43,39.45,39.3,39.4,1700.0,36.3304,36.3488,36.2106,36.3028,1700.0
2017-03-14 12:30:00,39.39,39.42,39.33,39.34,2555.0,36.2936,36.3212,36.2383,36.2475,2555.0
2017-03-14 13:00:00,39.35,39.62,39.35,39.62,1900.0,36.2567,36.5055,36.2567,36.5055,1900.0
2017-03-14 13:30:00,39.61,39.66,39.59,39.61,2549.0,36.4963,36.5423,36.4778,36.4963,2549.0
2017-03-14 14:00:00,39.58,39.59,39.49,39.55,3000.0,36.4686,36.4778,36.3857,36.441,3000.0
2017-03-14 14:30:00,39.54,39.68,39.54,39.61,2440.0,36.4318,36.5608,36.4318,36.4963,2440.0
2017-03-14 15:00:00,39.63,39.77,39.63,39.76,4764.0,36.5147,36.6437,36.5147,36.6345,4764.0
2017-03-14 15:30:00,39.76,39.8,39.75,39.79,7995.0,36.6345,36.6713,36.6253,36.6621,7995.0
2017-03-15 09:30:00,39.86,39.9,39.51,39.78,1700.0,36.7266,36.7635,36.4041,36.6529,1700.0
2017-03-15 10:00:00,39.82,39.97,39.78,39.96,1600.0,36.6898,36.828,36.6529,36.8188,1600.0
2017-03-15 10:30:00,39.96,39.98,39.91,39.98,4300.0,36.8188,36.8372,36.7727,36.8372,4300.0
2017-03-15 11:00:00,39.98,40.01,39.93,39.97,5700.0,36.8372,36.8648,36.7911,36.828,5700.0
2017-03-15 11:30:00,39.98,40.0,39.91,39.91,2300.0,36.8372,36.8556,36.7727,36.7727,2300.0
2017-03-15 12:00:00,39.96,40.0,39.96,39.98,2400.0,36.8188,36.8556,36.8188,36.8372,2400.0
2017-03-15 12:30:00,39.97,40.0,39.96,39.96,4718.0,36.828,36.8556,36.8188,36.8188,4718.0
2017-03-15 13:00:00,39.99,40.0,39.82,39.82,2408.0,36.8464,36.8556,36.6898,36.6898,2408.0
2017-03-15 13:30:00,39.82,40.0,39.82,39.99,4303.0,36.6898,36.8556,36.6898,36.8464,4303.0
2017-03-15 14:00:00,39.94,39.94,39.42,39.8,12480.0,36.8003,36.8003,36.3212,36.6713,12480.0
2017-03-15 14:30:00,39.81,39.82,39.58,39.6,7400.0,36.6805,36.6898,36.4686,36.4871,7400.0
2017-03-15 15:00:00,39.6,39.69,39.44,39.65,13964.0,36.4871,36.57,36.3396,36.5331,13964.0
2017-03-15 15:30:00,39.62,39.75,39.59,39.65,12845.0,36.5055,36.6253,36.4778,36.5331,12845.0
2017-03-16 09:30:00,39.49,39.91,39.44,39.91,800.0,36.3857,36.7727,36.3396,36.7727,800.0
2017-03-16 10:00:00,39.97,40.34,39.95,40.34,9800.0,36.828,37.1689,36.8095,37.1689,9800.0
2017-03-16 10:30:00,40.4,40.56,40.37,40.45,4600.0,37.2242,37.3716,37.1965,37.2702,4600.0
2017-03-16 11:00:00,40.46,40.46,40.32,40.37,2908.0,37.2795,37.2795,37.1505,37.1965,2908.0
2017-03-16 11:30:00,40.36,40.5,40.35,40.47,2500.0,37.1873,37.3163,37.1781,37.2887,2500.0
2017-03-16 12:00:00,40.42,40.5,40.38,40.49,1282.0,37.2426,37.3163,37.2057,37.3071,1282.0
2017-03-16 12:30:00,40.49,40.65,40.49,40.65,1600.0,37.3071,37.4545,37.3071,37.4545,1600.0
2017-03-16 13:00:00,40.64,40.85,40.61,40.8,4304.0,37.4453,37.6388,37.4177,37.5927,4304.0
2017-03-16 13:30:00,40.85,40.93,40.73,40.74,4156.0,37.6388,37.7125,37.5282,37.5374,4156.0
2017-03-16 14:00:00,40.75,40.8,40.73,40.76,3600.0,37.5467,37.5927,37.5282,37.5559,3600.0
2017-03-16 14:30:00,40.78,40.8,40.68,40.68,2000.0,37.5743,37.5927,37.4822,37.4822,2000.0
2017-03-16 15:00:00,40.66,40.78,40.66,40.77,5500.0,37.4637,37.5743,37.4637,37.5651,5500.0
2017-03-16 15:30:00,40.78,40.9,40.75,40.76,17828.0,37.5743,37.6849,37.5467,37.5559,17828.0
2017-03-17 09:30:00,40.37,40.48,40.34,40.48,1000.0,37.1965,37.2979,37.1689,37.2979,1000.0
2017-03-17 10:00:00,40.49,40.49,40.38,40.42,2600.0,37.3071,37.3071,37.2057,37.2426,2600.0
2017-03-17 10:30:00,40.46,40.48,40.35,40.35,3364.0,37.2795,37.2979,37.1781,37.1781,3364.0
2017-03-17 11:00:00,40.31,40.36,40.26,40.3,3800.0,37.1412,37.1873,37.0952,37.132,3800.0
2017-03-17 11:30:00,40.29,40.36,40.23,40.36,3400.0,37.1228,37.1873,37.0675,37.1873,3400.0
2017-03-17 12:00:00,40.41,40.49,40.36,40.39,2518.0,37.2334,37.3071,37.1873,37.215,2518.0
2017-03-17 12:30:00,40.41,40.59,40.41,40.55,1931.0,37.2334,37.3992,37.2334,37.3624,1931.0
2017-03-17 13:00:00,40.58,40.7,40.51,40.6,3779.0,37.39,37.5006,37.3255,37.4084,3779.0
2017-03-17 13:30:00,40.59,40.63,40.4,40.42,3100.0,37.3992,37.4361,37.2242,37.2426,3100.0
2017-03-17 14:00:00,40.46,40.49,40.4,40.44,1200.0,37.2795,37.3071,37.2242,37.261,1200.0
2017-03-17 14:30:00,40.45,40.45,40.4,40.4,999.0,37.2702,37.2702,37.2242,37.2242,999.0
2017-03-17 15:00:00,40.45,40.47,40.34,40.34,6813.0,37.2702,37.2887,37.1689,37.1689,6813.0
2017-03-17 15:30:00,40.32,40.42,40.28,40.32,24447.0,37.1505,37.2426,37.1136,37.1505,24447.0
2017-03-20 09:30:00,40.95,40.96,40.3,40.84,4556.0,37.7309,37.7401,37.132,37.6296,4556.0
2017-03-20 10:00:00,40.84,41.17,40.84,41.07,4800.0,37.6296,37.9336,37.6296,37.8415,4800.0
2017-03-20 10:30:00,41.1,41.1,40.92,40.98,1700.0,37.8691,37.8691,37.7033,37.7586,1700.0
2017-03-20 11:00:00,41.05,41.15,40.98,41.14,2400.0,37.8231,37.9152,37.7586,37.906,2400.0
2017-03-20 11:30:00,41.07,41.17,41.06,41.09,1800.0,37.8415,37.9336,37.8323,37.8599,1800.0
2017-03-20 12:00:00,41.06,41.06,40.95,40.95,1300.0,37.8323,37.8323,37.7309,37.7309,1300.0
2017-03-20 12:30:00,40.96,40.97,40.91,40.93,1200.0,37.7401,37.7494,37.6941,37.7125,1200.0
2017-03-20 13:00:00,40.93,40.93,40.78,40.83,2700.0,37.7125,37.7125,37.5743,37.6204,2700.0
2017-03-20 13:30:00,40.82,40.91,40.73,40.83,3500.0,37.6112,37.6941,37.5282,37.6204,3500.0
2017-03-20 14:00:00,40.79,40.89,40.79,40.89,2300.0,37.5835,37.6756,37.5835,37.6756,2300.0
2017-03-20 14:30:00,40.88,40.9,40.76,40.84,3400.0,37.6664,37.6849,37.5559,37.6296,3400.0
2017-03-20 15:00:00,40.85,41.12,40.84,41.12,26975.0,37.6388,37.8876,37.6296,37.8876,26975.0
2017-03-20 15:30:00,41.08,41.16,40.99,41.03,24004.0,37.8507,37.9244,37.7678,37.8046,24004.0
2017-03-21 09:30:00,41.12,41.26,41.12,41.18,1100.0,37.8876,38.0166,37.8876,37.9429,1100.0
2017-03-21 10:00:00,41.14,41.27,41.09,41.13,2825.0,37.906,38.0258,37.8599,37.8968,2825.0
2017-03-21 10:30:00,41.14,41.14,40.63,40.63,3200.0,37.906,37.906,37.4361,37.4361,3200.0
2017-03-21 11:00:00,40.65,40.65,39.93,40.15,2900.0,37.4545,37.4545,36.7911,36.9938,2900.0
2017-03-21 11:30:00,40.09,40.26,39.98,40.21,5473.0,36.9385,37.0952,36.8372,37.0491,5473.0
2017-03-21 12:00:00,40.22,40.4,40.16,40.25,5493.0,37.0583,37.2242,37.003,37.086,5493.0
2017-03-21 12:30:00,40.25,40.27,39.98,40.14,7636.0,37.086,37.1044,36.8372,36.9846,7636.0
2017-03-21 13:00:00,40.05,40.11,40.0,40.11,8718.0,36.9017,36.957,36.8556,36.957,8718.0
2017-03-21 13:30:00,40.12,40.17,39.87,39.89,12417.0,36.9662,37.0122,36.7358,36.7543,12417.0
2017-03-21 14:00:00,39.96,40.01,39.9,39.97,1514.0,36.8188,36.8648,36.7635,36.828,1514.0
2017-03-21 14:30:00,39.94,39.99,39.79,39.8,2386.0,36.8003,36.8464,36.6621,36.6713,2386.0
2017-03-21 15:00:00,39.85,39.93,39.83,39.91,4175.0,36.7174,36.7911,36.699,36.7727,4175.0
2017-03-21 15:30:00,39.89,39.9,39.64,39.73,15345.0,36.7543,36.7635,36.5239,36.6068,15345.0
2017-03-22 09:30:00,39.12,39.71,38.98,39.41,3500.0,36.0448,36.5884,35.9158,36.312,3500.0
2017-03-22 10:00:00,39.31,39.71,39.31,39.65,5325.0,36.2199,36.5884,36.2199,36.5331,5325.0
2017-03-22 10:30:00,39.58,39.85,39.52,39.72,9200.0,36.4686,36.7174,36.4133,36.5976,9200.0
2017-03-22 11:00:00,39.72,39.72,39.5,39.5,6488.0,36.5976,36.5976,36.3949,36.3949,6488.0
2017-03-22 11:30:00,39.52,39.56,39.38,39.53,4135.0,36.4133,36.4502,36.2843,36.4226,4135.0
2017-03-22 12:00:00,39.53,39.53,39.13,39.15,3400.0,36.4226,36.4226,36.054,36.0724,3400.0
2017-03-22 12:30:00,39.15,39.2,39.03,39.04,3200.0,36.0724,36.1185,35.9619,35.9711,3200.0
2017-03-22 13:00:00,39.04,39.1,38.94,39.05,11809.0,35.9711,36.0264,35.8789,35.9803,11809.0
2017-03-22 13:30:00,39.06,39.13,39.03,39.04,8396.0,35.9895,36.054,35.9619,35.9711,8396.0
2017-03-22 14:00:00,39.08,39.13,39.0,39.02,5800.0,36.0079,36.054,35.9342,35.9526,5800.0
2017-03-22 14:30:00,39.03,39.16,39.03,39.16,5400.0,35.9619,36.0816,35.9619,36.0816,5400.0
2017-03-22 15:00:00,39.16,39.33,39.16,39.21,4655.0,36.0816,36.2383,36.0816,36.1277,4655.0
2017-03-22 15:30:00,39.19,39.22,39.14,39.15,15040.0,36.1093,36.1369,36.0632,36.0724,15040.0
2017-03-23 09:30:00,39.42,39.47,39.37,39.47,900.0,36.3212,36.3673,36.2751,36.3673,900.0
2017-03-23 10:00:00,39.52,39.77,39.52,39.72,1500.0,36.4133,36.6437,36.4133,36.5976,1500.0
2017-03-23 10:30:00,39.76,39.92,39.76,39.88,1800.0,36.6345,36.7819,36.6345,36.745,1800.0
2017-03-23 11:00:00,39.9,40.02,39.9,39.94,2409.0,36.7635,36.874,36.7635,36.8003,2409.0
2017-03-23 11:30:00,39.92,39.96,39.89,39.95,2500.0,36.7819,36.8188,36.7543,36.8095,2500.0
2017-03-23 12:00:00,39.97,39.97,39.84,39.86,1600.0,36.828,36.828,36.7082,36.7266,1600.0
2017-03-23 12:30:00,39.78,39.91,39.76,39.91,1300.0,36.6529,36.7727,36.6345,36.7727,1300.0
2017-03-23 13:00:00,39.71,39.71,39.61,39.64,1395.0,36.5884,36.5884,36.4963,36.5239,1395.0
2017-03-23 13:30:00,39.54,39.62,39.54,39.61,1600.0,36.4318,36.5055,36.4318,36.4963,1600.0
2017-03-23 14:00:00,39.53,39.6,39.53,39.56,2000.0,36.4226,36.4871,36.4226,36.4502,2000.0
2017-03-23 14:30:00,39.56,39.58,39.52,39.52,1950.0,36.4502,36.4686,36.4133,36.4133,1950.0
2017-03-23 15:00:00,39.5,39.51,39.36,39.38,3574.0,36.3949,36.4041,36.2659,36.2843,3574.0
2017-03-23 15:30:00,39.39,39.43,39.32,39.41,9823.0,36.2936,36.3304,36.2291,36.312,9823.0
2017-03-24 09:30:00,39.91,39.91,39.65,39.75,3100.0,36.7727,36.7727,36.5331,36.6253,3100.0
2017-03-24 10:00:00,39.97,40.24,39.97,40.24,1400.0,36.828,37.0767,36.828,37.0767,1400.0
2017-03-24 10:30:00,40.23,40.23,40.07,40.13,2000.0,37.0675,37.0675,36.9201,36.9754,2000.0
2017-03-24 11:00:00,40.07,40.08,39.88,39.89,2569.0,36.9201,36.9293,36.745,36.7543,2569.0
2017-03-24 11:30:00,39.89,39.9,39.79,39.79,3200.0,36.7543,36.7635,36.6621,36.6621,3200.0
2017-03-24 12:00:00,39.81,39.81,39.69,39.69,1100.0,36.6805,36.6805,36.57,36.57,1100.0
2017-03-24 12:30:00,39.66,39.76,39.65,39.7,1300.0,36.5423,36.6345,36.5331,36.5792,1300.0
2017-03-24 13:00:00,39.72,39.72,39.64,39.7,2300.0,36.5976,36.5976,36.5239,36.5792,2300.0
2017-03-24 13:30:00,39.74,39.74,39.56,39.56,2900.0,36.616,36.616,36.4502,36.4502,2900.0
2017-03-24 14:00:00,39.58,39.8,39.58,39.6,3000.0,36.4686,36.6713,36.4686,36.4871,3000.0
2017-03-24 14:30:00,39.61,39.62,39.42,39.43,2500.0,36.4963,36.5055,36.3212,36.3304,2500.0
2017-03-24 15:00:00,39.43,39.44,39.27,39.28,2125.0,36.3304,36.3396,36.183,36.1922,2125.0
2017-03-24 15:30:00,39.24,39.59,39.2,39.4,6700.0,36.1554,36.4778,36.1185,36.3028,6700.0
2017-03-27 09:30:00,38.39,38.45,37.86,38.25,3000.0,35.3722,35.4275,34.8838,35.2432,3000.0
2017-03-27 10:00:00,38.27,38.58,38.27,38.52,1800.0,35.2616,35.5472,35.2616,35.492,1800.0
2017-03-27 10:30:00,38.62,38.62,38.49,38.55,1000.0,35.5841,35.5841,35.4643,35.5196,1000.0
2017-03-27 11:00:00,38.52,38.52,38.32,38.51,2900.0,35.492,35.492,35.3077,35.4827,2900.0
2017-03-27 11:30:00,38.49,38.56,38.29,38.29,3800.0,35.4643,35.5288,35.28,35.28,3800.0
2017-03-27 12:00:00,38.29,38.4,38.25,38.31,3800.0,35.28,35.3814,35.2432,35.2985,3800.0
2017-03-27 12:30:00,38.3,38.46,38.27,38.4,3900.0,35.2892,35.4367,35.2616,35.3814,3900.0
2017-03-27 13:00:00,38.47,38.5,38.38,38.38,4200.0,35.4459,35.4735,35.363,35.363,4200.0
2017-03-27 13:30:00,38.38,38.41,38.22,38.26,4010.0,35.363,35.3906,35.2155,35.2524,4010.0
2017-03-27 14:00:00,38.3,38.38,38.21,38.23,6070.0,35.2892,35.363,35.2063,35.2247,6070.0
2017-03-27 14:30:00,38.26,38.28,38.19,38.23,4400.0,35.2524,35.2708,35.1879,35.2247,4400.0
2017-03-27 15:00:00,38.21,38.39,38.17,38.3,15901.0,35.2063,35.3722,35.1695,35.2892,15901.0
2017-03-27 15:30:00,38.31,38.46,38.27,38.43,21103.0,35.2985,35.4367,35.2616,35.409,21103.0
2017-03-28 09:30:00,38.37,38.61,38.37,38.46,2400.0,35.3537,35.5749,35.3537,35.4367,2400.0
2017-03-28 10:00:00,38.44,38.72,38.44,38.66,6300.0,35.4182,35.6762,35.4182,35.6209,6300.0
2017-03-28 10:30:00,38.68,38.93,38.6,38.93,9389.0,35.6394,35.8697,35.5657,35.8697,9389.0
2017-03-28 11:00:00,38.98,39.19,38.98,39.08,7900.0,35.9158,36.1093,35.9158,36.0079,7900.0
2017-03-28 11:30:00,39.07,39.23,39.07,39.16,6600.0,35.9987,36.1461,35.9987,36.0816,6600.0
2017-03-28 12:00:00,39.15,39.17,39.07,39.14,4900.0,36.0724,36.0909,35.9987,36.0632,4900.0
2017-03-28 12:30:00,39.13,39.21,39.08,39.2,4796.0,36.054,36.1277,36.0079,36.1185,4796.0
2017-03-28 13:00:00,39.24,39.34,39.19,39.24,8000.0,36.1554,36.2475,36.1093,36.1554,8000.0
2017-03-28 13:30:00,39.22,39.47,39.22,39.45,4500.0,36.1369,36.3673,36.1369,36.3488,4500.0
2017-03-28 14:00:00,39.44,39.62,39.42,39.52,3700.0,36.3396,36.5055,36.3212,36.4133,3700.0
2017-03-28 14:30:00,39.52,39.55,39.24,39.24,7900.0,36.4133,36.441,36.1554,36.1554,7900.0
2017-03-28 15:00:00,39.25,39.41,39.25,39.4,7400.0,36.1646,36.312,36.1646,36.3028,7400.0
2017-03-28 15:30:00,39.39,39.44,39.28,39.36,13766.0,36.2936,36.3396,36.1922,36.2659,13766.0
2017-03-29 09:30:00,39.32,39.32,39.15,39.29,700.0,36.2291,36.2291,36.0724,36.2014,700.0
2017-03-29 10:00:00,39.25,39.25,39.01,39.01,700.0,36.1646,36.1646,35.9434,35.9434,700.0
2017-03-29 10:30:00,39.15,39.39,39.15,39.25,1500.0,36.0724,36.2936,36.0724,36.1646,1500.0
2017-03-29 11:00:00,39.24,39.24,39.11,39.14,1200.0,36.1554,36.1554,36.0356,36.0632,1200.0
2017-03-29 11:30:00,39.13,39.14,39.07,39.11,1325.0,36.054,36.0632,35.9987,36.0356,1325.0
2017-03-29 12:00:00,39.14,39.2,39.12,39.18,900.0,36.0632,36.1185,36.0448,36.1001,900.0
2017-03-29 12:30:00,39.12,39.15,39.05,39.06,1000.0,36.0448,36.0724,35.9803,35.9895,1000.0
2017-03-29 13:00:00,39.08,39.15,39.08,39.15,1000.0,36.0079,36.0724,36.0079,36.0724,1000.0
2017-03-29 13:30:00,39.17,39.22,39.17,39.21,1100.0,36.0909,36.1369,36.0909,36.1277,1100.0
2017-03-29 14:00:00,39.19,39.29,39.18,39.29,900.0,36.1093,36.2014,36.1001,36.2014,900.0
2017-03-29 14:30:00,39.3,39.34,39.24,39.34,2100.0,36.2106,36.2475,36.1554,36.2475,2100.0
2017-03-29 15:00:00,39.35,39.4,39.28,39.37,3800.0,36.2567,36.3028,36.1922,36.2751,3800.0
2017-03-29 15:30:00,39.36,39.41,39.31,39.33,7700.0,36.2659,36.312,36.2199,36.2383,7700.0
2017-03-30 09:30:00,39.46,39.57,39.44,39.57,1000.0,36.3581,36.4594,36.3396,36.4594,1000.0
2017-03-30 10:00:00,39.69,39.69,39.6,39.61,500.0,36.57,36.57,36.4871,36.4963,500.0
2017-03-30 10:30:00,39.59,39.73,39.59,39.73,900.0,36.4778,36.6068,36.4778,36.6068,900.0
2017-03-30 11:00:00,39.71,39.74,39.65,39.67,900.0,36.5884,36.616,36.5331,36.5516,900.0
2017-03-30 11:30:00,39.71,39.8,39.69,39.72,1434.0,36.5884,36.6713,36.57,36.5976,1434.0
2017-03-30 12:00:00,39.67,39.77,39.67,39.74,400.0,36.5516,36.6437,36.5516,36.616,400.0
2017-03-30 12:30:00,39.77,39.77,39.71,39.71,1103.0,36.6437,36.6437,36.5884,36.5884,1103.0
2017-03-30 13:00:00,39.77,39.85,39.77,39.81,300.0,36.6437,36.7174,36.6437,36.6805,300.0
2017-03-30 13:30:00,39.84,39.86,39.83,39.84,600.0,36.7082,36.7266,36.699,36.7082,600.0
2017-03-30 14:00:00,39.85,39.96,39.82,39.96,1400.0,36.7174,36.8188,36.6898,36.8188,1400.0
2017-03-30 14:30:00,39.98,39.99,39.88,39.88,1816.0,36.8372,36.8464,36.745,36.745,1816.0
2017-03-30 15:00:00,39.95,39.96,39.94,39.95,2600.0,36.8095,36.8188,36.8003,36.8095,2600.0
2017-03-30 15:30:00,39.96,40.01,39.95,39.96,5723.0,36.8188,36.8648,36.8095,36.8188,5723.0
2017-03-31 09:30:00,39.65,39.73,39.65,39.71,1100.0,36.5331,36.6068,36.5331,36.5884,1100.0
2017-03-31 10:00:00,39.64,40.03,39.64,40.03,1800.0,36.5239,36.8833,36.5239,36.8833,1800.0
2017-03-31 10:30:00,40.01,40.22,40.01,40.16,2100.0,36.8648,37.0583,36.8648,37.003,2100.0
2017-03-31 11:00:00,40.01,40.05,39.9,40.05,1655.0,36.8648,36.9017,36.7635,36.9017,1655.0
2017-03-31 11:30:00,40.04,40.17,40.04,40.1,700.0,36.8925,37.0122,36.8925,36.9477,700.0
2017-03-31 12:00:00,40.04,40.12,40.04,40.12,400.0,36.8925,36.9662,36.8925,36.9662,400.0
2017-03-31 12:30:00,40.15,40.15,40.08,40.08,800.0,36.9938,36.9938,36.9293,36.9293,800.0
2017-03-31 13:00:00,40.17,40.2,40.17,40.2,400.0,37.0122,37.0399,37.0122,37.0399,400.0
2017-03-31 13:30:00,40.2,40.22,40.09,40.09,1000.0,37.0399,37.0583,36.9385,36.9385,1000.0
2017-03-31 14:00:00,40.04,40.1,40.04,40.07,900.0,36.8925,36.9477,36.8925,36.9201,900.0
2017-03-31 14:30:00,40.05,40.14,40.05,40.11,1700.0,36.9017,36.9846,36.9017,36.957,1700.0
2017-03-31 15:00:00,40.12,40.15,40.06,40.07,2900.0,36.9662,36.9938,36.9109,36.9201,2900.0
2017-03-31 15:30:00,40.05,40.1,39.83,39.83,13025.0,36.9017,36.9477,36.699,36.699,13025.0
2017-04-03 09:30:00,40.09,40.09,39.76,39.76,1000.0,36.9385,36.9385,36.6345,36.6345,1000.0
2017-04-03 10:00:00,39.74,39.74,39.52,39.66,800.0,36.616,36.616,36.4133,36.5423,800.0
2017-04-03 10:30:00,39.67,39.67,39.34,39.34,1700.0,36.5516,36.5516,36.2475,36.2475,1700.0
2017-04-03 11:00:00,39.28,39.43,39.17,39.41,3400.0,36.1922,36.3304,36.0909,36.312,3400.0
2017-04-03 11:30:00,39.39,39.39,39.17,39.19,1500.0,36.2936,36.2936,36.0909,36.1093,1500.0
2017-04-03 12:00:00,39.14,39.35,39.14,39.28,700.0,36.0632,36.2567,36.0632,36.1922,700.0
2017-04-03 12:30:00,39.35,39.55,39.35,39.55,900.0,36.2567,36.441,36.2567,36.441,900.0
2017-04-03 13:00:00,39.59,39.7,39.59,39.6,1000.0,36.4778,36.5792,36.4778,36.4871,1000.0
2017-04-03 13:30:00,39.57,39.58,39.51,39.57,1581.0,36.4594,36.4686,36.4041,36.4594,1581.0
2017-04-03 14:00:00,39.57,39.6,39.54,39.59,1400.0,36.4594,36.4871,36.4318,36.4778,1400.0
2017-04-03 14:30:00,39.58,39.66,39.57,39.59,3299.0,36.4686,36.5423,36.4594,36.4778,3299.0
2017-04-03 15:00:00,39.56,39.57,39.45,39.55,4700.0,36.4502,36.4594,36.3488,36.441,4700.0
2017-04-03 15:30:00,39.54,39.61,39.42,39.42,12033.0,36.4318,36.4963,36.3212,36.3212,12033.0
2017-04-04 09:30:00,39.54,39.64,39.46,39.61,900.0,36.4318,36.5239,36.3581,36.4963,900.0
2017-04-04 10:00:00,39.61,39.61,39.35,39.36,2037.0,36.4963,36.4963,36.2567,36.2659,2037.0
2017-04-04 10:30:00,39.45,39.45,39.36,39.39,1000.0,36.3488,36.3488,36.2659,36.2936,1000.0
2017-04-04 11:00:00,39.44,39.54,39.41,39.51,2000.0,36.3396,36.4318,36.312,36.4041,2000.0
2017-04-04 11:30:00,39.49,39.58,39.46,39.58,1400.0,36.3857,36.4686,36.3581,36.4686,1400.0
2017-04-04 12:00:00,39.54,39.62,39.52,39.58,3300.0,36.4318,36.5055,36.4133,36.4686,3300.0
2017-04-04 12:30:00,39.55,39.59,39.33,39.38,5000.0,36.441,36.4778,36.2383,36.2843,5000.0
2017-04-04 13:00:00,39.38,39.53,39.38,39.52,2600.0,36.2843,36.4226,36.2843,36.4133,2600.0
2017-04-04 13:30:00,39.51,39.6,39.49,39.56,1400.0,36.4041,36.4871,36.3857,36.4502,1400.0
2017-04-04 14:00:00,39.58,39.63,39.58,39.62,1300.0,36.4686,36.5147,36.4686,36.5055,1300.0
2017-04-04 14:30:00,39.6,39.6,39.45,39.48,2800.0,36.4871,36.4871,36.3488,36.3765,2800.0
2017-04-04 15:00:00,39.47,39.48,39.37,39.43,3200.0,36.3673,36.3765,36.2751,36.3304,3200.0
2017-04-04 15:30:00,39.44,39.51,39.42,39.48,8573.0,36.3396,36.4041,36.3212,36.3765,8573.0
2017-04-05 09:30:00,39.67,39.94,39.67,39.94,500.0,36.5516,36.8003,36.5516,36.8003,500.0
2017-04-05 10:00:00,39.84,39.85,39.75,39.75,700.0,36.7082,36.7174,36.6253,36.6253,700.0
2017-04-05 10:30:00,39.7,39.7,39.51,39.62,1300.0,36.5792,36.5792,36.4041,36.5055,1300.0
2017-04-05 11:00:00,39.74,39.74,39.34,39.34,1300.0,36.616,36.616,36.2475,36.2475,1300.0
2017-04-05 11:30:00,39.33,39.43,39.33,39.43,700.0,36.2383,36.3304,36.2383,36.3304,700.0
2017-04-05 12:00:00,39.39,39.39,39.39,39.39,200.0,36.2936,36.2936,36.2936,36.2936,200.0
2017-04-05 12:30:00,39.54,39.67,39.54,39.66,500.0,36.4318,36.5516,36.4318,36.5423,500.0
2017-04-05 13:00:00,39.65,39.69,39.65,39.69,300.0,36.5331,36.57,36.5331,36.57,300.0
2017-04-05 13:30:00,39.67,39.68,39.56,39.56,1000.0,36.5516,36.5608,36.4502,36.4502,1000.0
2017-04-05 14:00:00,39.56,39.63,39.44,39.49,2500.0,36.4502,36.5147,36.3396,36.3857,2500.0
2017-04-05 14:30:00,39.26,39.26,39.04,39.04,600.0,36.1738,36.1738,35.9711,35.9711,600.0
2017-04-05 15:00:00,38.99,38.99,38.72,38.8,7649.0,35.925,35.925,35.6762,35.7499,7649.0
2017-04-05 15:30:00,38.84,38.84,38.57,38.76,26355.0,35.7868,35.7868,35.538,35.7131,26355.0
2017-04-06 09:30:00,38.93,39.15,38.69,39.15,3516.0,35.8697,36.0724,35.6486,36.0724,3516.0
2017-04-06 10:00:00,39.19,39.45,39.18,39.34,1700.0,36.1093,36.3488,36.1001,36.2475,1700.0
2017-04-06 10:30:00,39.4,39.4,39.31,39.31,600.0,36.3028,36.3028,36.2199,36.2199,600.0
2017-04-06 11:00:00,39.36,39.58,39.36,39.56,1200.0,36.2659,36.4686,36.2659,36.4502,1200.0
2017-04-06 11:30:00,39.53,39.53,39.35,39.35,1100.0,36.4226,36.4226,36.2567,36.2567,1100.0
2017-04-06 12:00:00,39.33,39.38,39.27,39.28,1600.0,36.2383,36.2843,36.183,36.1922,1600.0
2017-04-06 12:30:00,39.25,39.28,39.17,39.23,2300.0,36.1646,36.1922,36.0909,36.1461,2300.0
2017-04-06 13:00:00,39.22,39.44,39.22,39.42,2800.0,36.1369,36.3396,36.1369,36.3212,2800.0
2017-04-06 13:30:00,39.39,39.41,39.26,39.29,2082.0,36.2936,36.312,36.1738,36.2014,2082.0
2017-04-06 14:00:00,39.31,39.35,39.22,39.22,1403.0,36.2199,36.2567,36.1369,36.1369,1403.0
2017-04-06 14:30:00,39.22,39.4,39.22,39.28,3600.0,36.1369,36.3028,36.1369,36.1922,3600.0
2017-04-06 15:00:00,39.26,39.52,39.26,39.49,4659.0,36.1738,36.4133,36.1738,36.3857,4659.0
2017-04-06 15:30:00,39.56,39.62,39.48,39.6,8655.0,36.4502,36.5055,36.3765,36.4871,8655.0
2017-04-07 09:30:00,39.4,39.72,39.29,39.29,1200.0,36.3028,36.5976,36.2014,36.2014,1200.0
2017-04-07 10:00:00,39.4,39.55,39.37,39.51,2300.0,36.3028,36.441,36.2751,36.4041,2300.0
2017-04-07 10:30:00,39.56,39.64,39.41,39.45,1500.0,36.4502,36.5239,36.312,36.3488,1500.0
2017-04-07 11:00:00,39.47,39.55,39.32,39.51,4170.0,36.3673,36.441,36.2291,36.4041,4170.0
2017-04-07 11:30:00,39.49,39.49,39.4,39.42,1200.0,36.3857,36.3857,36.3028,36.3212,1200.0
2017-04-07 12:00:00,39.4,39.53,39.4,39.53,900.0,36.3028,36.4226,36.3028,36.4226,900.0
2017-04-07 12:30:00,39.55,39.55,39.42,39.44,3614.0,36.441,36.441,36.3212,36.3396,3614.0
2017-04-07 13:00:00,39.44,39.58,39.41,39.5,3291.0,36.3396,36.4686,36.312,36.3949,3291.0
2017-04-07 13:30:00,39.62,39.62,39.44,39.56,3476.0,36.5055,36.5055,36.3396,36.4502,3476.0
2017-04-07 14:00:00,39.55,39.65,39.47,39.47,3759.0,36.441,36.5331,36.3673,36.3673,3759.0
2017-04-07 14:30:00,39.43,39.47,39.25,39.25,5810.0,36.3304,36.3673,36.1646,36.1646,5810.0
2017-04-07 15:00:00,39.23,39.54,39.23,39.46,3235.0,36.1461,36.4318,36.1461,36.3581,3235.0
2017-04-07 15:30:00,39.43,39.49,39.37,39.41,6374.0,36.3304,36.3857,36.2751,36.312,6374.0
2017-04-10 09:30:00,39.62,39.73,39.51,39.7,1104.0,36.5055,36.6068,36.4041,36.5792,1104.0
2017-04-10 10:00:00,39.7,39.72,39.61,39.61,400.0,36.5792,36.5976,36.4963,36.4963,400.0
2017-04-10 10:30:00,39.58,39.58,39.35,39.35,400.0,36.4686,36.4686,36.2567,36.2567,400.0
2017-04-10 11:00:00,39.29,39.37,39.21,39.29,1300.0,36.2014,36.2751,36.1277,36.2014,1300.0
2017-04-10 11:30:00,39.06,39.14,38.95,39.09,400.0,35.9895,36.0632,35.8882,36.0171,400.0
2017-04-10 12:00:00,39.07,39.07,38.88,38.88,735.0,35.9987,35.9987,35.8237,35.8237,735.0
2017-04-10 12:30:00,38.98,39.14,38.98,39.14,400.0,35.9158,36.0632,35.9158,36.0632,400.0
2017-04-10 13:00:00,39.13,39.15,39.13,39.15,300.0,36.054,36.0724,36.054,36.0724,300.0
2017-04-10 13:30:00,39.15,39.29,39.15,39.29,1110.0,36.0724,36.2014,36.0724,36.2014,1110.0
2017-04-10 14:00:00,39.3,39.3,39.19,39.19,600.0,36.2106,36.2106,36.1093,36.1093,600.0
2017-04-10 14:30:00,39.19,39.28,39.19,39.25,500.0,36.1093,36.1922,36.1093,36.1646,500.0
2017-04-10 15:00:00,39.32,39.32,39.15,39.2,5800.0,36.2291,36.2291,36.0724,36.1185,5800.0
2017-04-10 15:30:00,39.18,39.18,39.07,39.1,3702.0,36.1001,36.1001,35.9987,36.0264,3702.0
2017-04-11 09:30:00,38.81,38.82,38.66,38.81,1356.0,35.7592,35.7684,35.6209,35.7592,1356.0
2017-04-11 10:00:00,38.98,39.0,38.66,38.7,2700.0,35.9158,35.9342,35.6209,35.6578,2700.0
2017-04-11 10:30:00,38.56,38.61,38.43,38.43,4150.0,35.5288,35.5749,35.409,35.409,4150.0
2017-04-11 11:00:00,38.45,38.59,38.42,38.54,2700.0,35.4275,35.5565,35.3998,35.5104,2700.0
2017-04-11 11:30:00,38.59,38.72,38.59,38.72,2000.0,35.5565,35.6762,35.5565,35.6762,2000.0
2017-04-11 12:00:00,38.72,38.83,38.61,38.77,2500.0,35.6762,35.7776,35.5749,35.7223,2500.0
2017-04-11 12:30:00,38.79,38.88,38.74,38.82,1563.0,35.7407,35.8237,35.6947,35.7684,1563.0
2017-04-11 13:00:00,38.94,38.99,38.87,38.89,1800.0,35.8789,35.925,35.8144,35.8329,1800.0
2017-04-11 13:30:00,38.9,38.91,38.8,38.81,2200.0,35.8421,35.8513,35.7499,35.7592,2200.0
2017-04-11 14:00:00,38.87,38.9,38.73,38.84,1400.0,35.8144,35.8421,35.6854,35.7868,1400.0
2017-04-11 14:30:00,38.84,38.9,38.81,38.9,2800.0,35.7868,35.8421,35.7592,35.8421,2800.0
2017-04-11 15:00:00,38.91,38.91,38.74,38.82,3500.0,35.8513,35.8513,35.6947,35.7684,3500.0
2017-04-11 15:30:00,38.85,38.96,38.8,38.89,7825.0,35.796,35.8974,35.7499,35.8329,7825.0
2017-04-12 09:30:00,38.73,38.99,38.73,38.79,2357.0,35.6854,35.925,35.6854,35.7407,2357.0
2017-04-12 10:00:00,38.63,38.64,38.54,38.57,1900.0,35.5933,35.6025,35.5104,35.538,1900.0
2017-04-12 10:30:00,38.55,38.6,38.4,38.5,2500.0,35.5196,35.5657,35.3814,35.4735,2500.0
2017-04-12 11:00:00,38.45,38.61,38.45,38.51,1100.0,35.4275,35.5749,35.4275,35.4827,1100.0
2017-04-12 11:30:00,38.52,38.52,38.3,38.3,1300.0,35.492,35.492,35.2892,35.2892,1300.0
2017-04-12 12:00:00,38.45,38.53,38.39,38.39,1700.0,35.4275,35.5012,35.3722,35.3722,1700.0
2017-04-12 12:30:00,38.4,38.4,38.25,38.28,1315.0,35.3814,35.3814,35.2432,35.2708,1315.0
2017-04-12 13:00:00,38.32,38.47,38.32,38.45,1200.0,35.3077,35.4459,35.3077,35.4275,1200.0
2017-04-12 13:30:00,38.53,38.64,38.52,38.61,4900.0,35.5012,35.6025,35.492,35.5749,4900.0
2017-04-12 14:00:00,38.62,38.64,38.58,38.6,2100.0,35.5841,35.6025,35.5472,35.5657,2100.0
2017-04-12 14:30:00,38.56,38.57,38.45,38.5,2574.0,35.5288,35.538,35.4275,35.4735,2574.0
2017-04-12 15:00:00,38.51,38.51,38.27,38.31,4000.0,35.4827,35.4827,35.2616,35.2985,4000.0
2017-04-12 15:30:00,38.32,38.39,38.23,38.28,6075.0,35.3077,35.3722,35.2247,35.2708,6075.0
2017-04-13 09:30:00,37.9,38.57,37.9,38.47,7300.0,34.9207,35.538,34.9207,35.4459,7300.0
2017-04-13 10:00:00,38.45,38.46,38.17,38.21,2200.0,35.4275,35.4367,35.1695,35.2063,2200.0
2017-04-13 10:30:00,38.21,38.35,38.17,38.32,1700.0,35.2063,35.3353,35.1695,35.3077,1700.0
2017-04-13 11:00:00,38.31,38.36,38.15,38.23,2825.0,35.2985,35.3445,35.151,35.2247,2825.0
2017-04-13 11:30:00,38.2,38.24,38.17,38.23,1500.0,35.1971,35.234,35.1695,35.2247,1500.0
2017-04-13 12:00:00,38.08,38.09,38.04,38.04,700.0,35.0865,35.0958,35.0497,35.0497,700.0
2017-04-13 12:30:00,38.08,38.08,37.9,37.9,600.0,35.0865,35.0865,34.9207,34.9207,600.0
2017-04-13 13:00:00,37.81,37.83,37.79,37.82,600.0,34.8378,34.8562,34.8193,34.847,600.0
2017-04-13 13:30:00,37.98,37.98,37.87,37.91,1730.0,34.9944,34.9944,34.893,34.9299,1730.0
2017-04-13 14:00:00,37.94,38.07,37.94,38.04,1200.0,34.9575,35.0773,34.9575,35.0497,1200.0
2017-04-13 14:30:00,38.12,38.12,38.09,38.09,600.0,35.1234,35.1234,35.0958,35.0958,600.0
2017-04-13 15:00:00,38.11,38.13,37.92,37.92,1400.0,35.1142,35.1326,34.9391,34.9391,1400.0
2017-04-13 15:30:00,37.92,37.92,37.81,37.84,5317.0,34.9391,34.9391,34.8378,34.8654,5317.0
2017-04-17 09:30:00,37.88,37.92,37.67,37.89,800.0,34.9023,34.9391,34.7088,34.9115,800.0
2017-04-17 10:00:00,37.79,37.79,37.79,37.79,100.0,34.8193,34.8193,34.8193,34.8193,100.0
2017-04-17 10:30:00,37.76,37.76,37.63,37.72,1335.0,34.7917,34.7917,34.6719,34.7548,1335.0
2017-04-17 11:00:00,37.89,37.91,37.88,37.91,400.0,34.9115,34.9299,34.9023,34.9299,400.0
2017-04-17 11:30:00,37.99,37.99,37.86,37.86,200.0,35.0036,35.0036,34.8838,34.8838,200.0
2017-04-17 12:00:00,37.94,37.94,37.94,37.94,100.0,34.9575,34.9575,34.9575,34.9575,100.0
2017-04-17 12:30:00,37.87,37.91,37.87,37.91,200.0,34.893,34.9299,34.893,34.9299,200.0
2017-04-17 13:00:00,37.86,37.86,37.86,37.86,100.0,34.8838,34.8838,34.8838,34.8838,100.0
2017-04-17 13:30:00,37.85,37.85,37.84,37.84,200.0,34.8746,34.8746,34.8654,34.8654,200.0
2017-04-17 14:00:00,37.84,37.87,37.8,37.84,700.0,34.8654,34.893,34.8286,34.8654,700.0
2017-04-17 14:30:00,37.84,38.04,37.84,38.02,700.0,34.8654,35.0497,34.8654,35.0313,700.0
2017-04-17 15:00:00,38.01,38.2,38.01,38.2,1349.0,35.022,35.1971,35.022,35.1971,1349.0
2017-04-17 15:30:00,38.26,38.37,38.23,38.37,6361.0,35.2524,35.3537,35.2247,35.3537,6361.0
2017-04-18 09:30:00,37.92,38.24,37.92,38.19,1000.0,34.9391,35.234,34.9391,35.1879,1000.0
2017-04-18 10:00:00,38.08,38.11,37.94,37.98,1100.0,35.0865,35.1142,34.9575,34.9944,1100.0
2017-04-18 10:30:00,38.11,38.19,37.84,37.88,2700.0,35.1142,35.1879,34.8654,34.9023,2700.0
2017-04-18 11:00:00,37.85,37.86,37.7,37.86,3500.0,34.8746,34.8838,34.7364,34.8838,3500.0
2017-04-18 11:30:00,37.84,37.84,37.51,37.51,2700.0,34.8654,34.8654,34.5613,34.5613,2700.0
2017-04-18 12:00:00,37.42,37.6,37.42,37.6,1800.0,34.4784,34.6443,34.4784,34.6443,1800.0
2017-04-18 12:30:00,37.63,37.69,37.59,37.68,1600.0,34.6719,34.7272,34.6351,34.718,1600.0
2017-04-18 13:00:00,37.61,37.82,37.61,37.82,1300.0,34.6535,34.847,34.6535,34.847,1300.0
2017-04-18 13:30:00,37.81,37.9,37.8,37.87,1909.0,34.8378,34.9207,34.8286,34.893,1909.0
2017-04-18 14:00:00,37.93,38.08,37.93,38.02,1341.0,34.9483,35.0865,34.9483,35.0313,1341.0
2017-04-18 14:30:00,38.06,38.06,37.95,37.95,1900.0,35.0681,35.0681,34.9668,34.9668,1900.0
2017-04-18 15:00:00,38.01,38.11,37.98,38.11,1500.0,35.022,35.1142,34.9944,35.1142,1500.0
2017-04-18 15:30:00,38.11,38.13,38.05,38.05,8590.0,35.1142,35.1326,35.0589,35.0589,8590.0
2017-04-19 09:30:00,38.61,38.81,38.54,38.81,1417.0,35.5749,35.7592,35.5104,35.7592,1417.0
2017-04-19 10:00:00,38.95,39.0,38.86,39.0,2100.0,35.8882,35.9342,35.8052,35.9342,2100.0
2017-04-19 10:30:00,39.02,39.02,38.67,38.68,2658.0,35.9526,35.9526,35.6302,35.6394,2658.0
2017-04-19 11:00:00,38.71,38.73,38.61,38.7,3100.0,35.667,35.6854,35.5749,35.6578,3100.0
2017-04-19 11:30:00,38.74,38.75,38.56,38.57,1200.0,35.6947,35.7039,35.5288,35.538,1200.0
2017-04-19 12:00:00,38.54,38.64,38.45,38.62,600.0,35.5104,35.6025,35.4275,35.5841,600.0
2017-04-19 12:30:00,38.65,38.65,38.55,38.56,400.0,35.6117,35.6117,35.5196,35.5288,400.0
2017-04-19 13:00:00,38.58,38.58,38.45,38.52,1602.0,35.5472,35.5472,35.4275,35.492,1602.0
2017-04-19 13:30:00,38.54,38.54,38.4,38.4,1000.0,35.5104,35.5104,35.3814,35.3814,1000.0
2017-04-19 14:00:00,38.41,38.45,38.35,38.38,2776.0,35.3906,35.4275,35.3353,35.363,2776.0
2017-04-19 14:30:00,38.38,38.4,38.25,38.25,1600.0,35.363,35.3814,35.2432,35.2432,1600.0
2017-04-19 15:00:00,38.21,38.33,38.14,38.14,3000.0,35.2063,35.3169,35.1418,35.1418,3000.0
2017-04-19 15:30:00,38.15,38.2,38.07,38.09,16667.0,35.151,35.1971,35.0773,35.0958,16667.0
2017-04-20 09:30:00,38.52,38.52,38.32,38.37,1038.0,35.492,35.492,35.3077,35.3537,1038.0
2017-04-20 10:00:00,38.27,38.31,38.2,38.23,1905.0,35.2616,35.2985,35.1971,35.2247,1905.0
2017-04-20 10:30:00,38.21,38.38,38.21,38.38,600.0,35.2063,35.363,35.2063,35.363,600.0
2017-04-20 11:00:00,38.35,38.37,38.23,38.37,2500.0,35.3353,35.3537,35.2247,35.3537,2500.0
2017-04-20 11:30:00,38.45,38.47,38.43,38.43,600.0,35.4275,35.4459,35.409,35.409,600.0
2017-04-20 12:00:00,38.47,38.47,38.4,38.4,800.0,35.4459,35.4459,35.3814,35.3814,800.0
2017-04-20 12:30:00,38.36,38.5,38.36,38.44,2100.0,35.3445,35.4735,35.3445,35.4182,2100.0
2017-04-20 13:00:00,38.45,38.45,38.3,38.32,1000.0,35.4275,35.4275,35.2892,35.3077,1000.0
2017-04-20 13:30:00,38.43,38.56,38.43,38.52,1300.0,35.409,35.5288,35.409,35.492,1300.0
2017-04-20 14:00:00,38.55,38.77,38.55,38.77,2700.0,35.5196,35.7223,35.5196,35.7223,2700.0
2017-04-20 14:30:00,38.8,38.93,38.8,38.93,3630.0,35.7499,35.8697,35.7499,35.8697,3630.0
2017-04-20 15:00:00,38.93,39.04,38.91,39.02,3366.0,35.8697,35.9711,35.8513,35.9526,3366.0
2017-04-20 15:30:00,39.04,39.31,39.04,39.17,22929.0,35.9711,36.2199,35.9711,36.0909,22929.0
2017-04-21 09:30:00,39.26,39.38,39.21,39.26,2474.0,36.1738,36.2843,36.1277,36.1738,2474.0
2017-04-21 10:00:00,39.36,39.8,39.36,39.61,4100.0,36.2659,36.6713,36.2659,36.4963,4100.0
2017-04-21 10:30:00,39.5,39.54,39.36,39.43,2431.0,36.3949,36.4318,36.2659,36.3304,2431.0
2017-04-21 11:00:00,39.35,39.36,39.22,39.33,600.0,36.2567,36.2659,36.1369,36.2383,600.0
2017-04-21 11:30:00,39.31,39.42,39.31,39.33,2100.0,36.2199,36.3212,36.2199,36.2383,2100.0
2017-04-21 12:00:00,39.33,39.33,39.2,39.28,1800.0,36.2383,36.2383,36.1185,36.1922,1800.0
2017-04-21 12:30:00,39.32,39.32,39.29,39.29,700.0,36.2291,36.2291,36.2014,36.2014,700.0
2017-04-21 13:00:00,39.27,39.27,39.08,39.14,900.0,36.183,36.183,36.0079,36.0632,900.0
2017-04-21 13:30:00,39.09,39.23,39.0,39.21,1600.0,36.0171,36.1461,35.9342,36.1277,1600.0
2017-04-21 14:00:00,39.23,39.28,39.23,39.28,300.0,36.1461,36.1922,36.1461,36.1922,300.0
2017-04-21 14:30:00,39.26,39.27,39.09,39.11,1500.0,36.1738,36.183,36.0171,36.0356,1500.0
2017-04-21 15:00:00,39.13,39.13,38.93,38.96,1700.0,36.054,36.054,35.8697,35.8974,1700.0
2017-04-21 15:30:00,38.96,39.06,38.91,39.0,7895.0,35.8974,35.9895,35.8513,35.9342,7895.0
2017-04-24 09:30:00,40.07,40.07,39.95,40.05,613.0,36.9201,36.9201,36.8095,36.9017,613.0
2017-04-24 10:00:00,40.12,40.12,39.7,39.7,1100.0,36.9662,36.9662,36.5792,36.5792,1100.0
2017-04-24 10:30:00,39.73,39.88,39.68,39.88,500.0,36.6068,36.745,36.5608,36.745,500.0
2017-04-24 11:00:00,39.88,39.88,39.7,39.77,3620.0,36.745,36.745,36.5792,36.6437,3620.0
2017-04-24 11:30:00,39.72,39.78,39.71,39.73,1800.0,36.5976,36.6529,36.5884,36.6068,1800.0
2017-04-24 12:00:00,39.81,39.81,39.67,39.74,1800.0,36.6805,36.6805,36.5516,36.616,1800.0
2017-04-24 12:30:00,39.7,39.7,39.65,39.65,700.0,36.5792,36.5792,36.5331,36.5331,700.0
2017-04-24 13:00:00,39.7,39.73,39.7,39.73,600.0,36.5792,36.6068,36.5792,36.6068,600.0
2017-04-24 13:30:00,39.68,39.7,39.6,39.6,800.0,36.5608,36.5792,36.4871,36.4871,800.0
2017-04-24 14:00:00,39.61,39.8,39.61,39.8,2755.0,36.4963,36.6713,36.4963,36.6713,2755.0
2017-04-24 14:30:00,39.8,39.81,39.72,39.73,2798.0,36.6713,36.6805,36.5976,36.6068,2798.0
2017-04-24 15:00:00,39.75,39.76,39.73,39.75,1963.0,36.6253,36.6345,36.6068,36.6253,1963.0
2017-04-24 15:30:00,39.74,39.77,39.71,39.77,6154.0,36.616,36.6437,36.5884,36.6437,6154.0
2017-04-25 09:30:00,40.04,40.04,39.89,39.89,1844.0,36.8925,36.8925,36.7543,36.7543,1844.0
2017-04-25 10:00:00,39.95,39.98,39.95,39.98,400.0,36.8095,36.8372,36.8095,36.8372,400.0
2017-04-25 10:30:00,39.85,39.9,39.8,39.8,1700.0,36.7174,36.7635,36.6713,36.6713,1700.0
2017-04-25 11:00:00,39.82,39.85,39.8,39.8,500.0,36.6898,36.7174,36.6713,36.6713,500.0
2017-04-25 11:30:00,39.8,39.85,39.8,39.85,700.0,36.6713,36.7174,36.6713,36.7174,700.0
2017-04-25 12:00:00,39.85,39.86,39.8,39.82,1000.0,36.7174,36.7266,36.6713,36.6898,1000.0
2017-04-25 12:30:00,39.74,39.81,39.71,39.81,700.0,36.616,36.6805,36.5884,36.6805,700.0
2017-04-25 13:00:00,39.8,39.86,39.8,39.83,550.0,36.6713,36.7266,36.6713,36.699,550.0
2017-04-25 13:30:00,39.81,39.84,39.75,39.84,500.0,36.6805,36.7082,36.6253,36.7082,500.0
2017-04-25 14:00:00,39.88,39.91,39.88,39.91,500.0,36.745,36.7727,36.745,36.7727,500.0
2017-04-25 14:30:00,39.94,39.94,39.89,39.91,500.0,36.8003,36.8003,36.7543,36.7727,500.0
2017-04-25 15:00:00,39.95,39.95,39.81,39.81,1400.0,36.8095,36.8095,36.6805,36.6805,1400.0
2017-04-25 15:30:00,39.8,39.85,39.73,39.83,5004.0,36.6713,36.7174,36.6068,36.699,5004.0
2017-04-26 09:30:00,39.73,39.74,39.72,39.74,400.0,36.6068,36.616,36.5976,36.616,400.0
2017-04-26 10:00:00,39.65,39.65,39.65,39.65,100.0,36.5331,36.5331,36.5331,36.5331,100.0
2017-04-26 10:30:00,39.75,39.75,39.71,39.72,500.0,36.6253,36.6253,36.5884,36.5976,500.0
2017-04-26 11:00:00,39.79,39.9,39.79,39.89,500.0,36.6621,36.7635,36.6621,36.7543,500.0
2017-04-26 11:30:00,39.67,39.68,39.67,39.68,200.0,36.5516,36.5608,36.5516,36.5608,200.0
2017-04-26 12:00:00,39.78,39.78,39.73,39.76,500.0,36.6529,36.6529,36.6068,36.6345,500.0
2017-04-26 12:30:00,39.74,39.78,39.74,39.78,1300.0,36.616,36.6529,36.616,36.6529,1300.0
2017-04-26 13:00:00,39.78,39.78,39.72,39.72,600.0,36.6529,36.6529,36.5976,36.5976,600.0
2017-04-26 13:30:00,39.67,39.72,39.61,39.61,500.0,36.5516,36.5976,36.4963,36.4963,500.0
2017-04-26 14:00:00,39.55,39.59,39.53,39.59,900.0,36.441,36.4778,36.4226,36.4778,900.0
2017-04-26 14:30:00,39.51,39.63,39.51,39.63,600.0,36.4041,36.5147,36.4041,36.5147,600.0
2017-04-26 15:00:00,39.62,39.72,39.45,39.45,3200.0,36.5055,36.5976,36.3488,36.3488,3200.0
2017-04-26 15:30:00,39.52,39.52,39.33,39.37,9500.0,36.4133,36.4133,36.2383,36.2751,9500.0
2017-04-27 09:30:00,39.24,39.41,39.16,39.16,1300.0,36.1554,36.312,36.0816,36.0816,1300.0
2017-04-27 10:00:00,39.22,39.22,38.86,38.86,4237.0,36.1369,36.1369,35.8052,35.8052,4237.0
2017-04-27 10:30:00,38.85,38.98,38.66,38.67,3300.0,35.796,35.9158,35.6209,35.6302,3300.0
2017-04-27 11:00:00,38.69,38.77,38.61,38.75,6700.0,35.6486,35.7223,35.5749,35.7039,6700.0
2017-04-27 11:30:00,38.74,38.74,38.56,38.62,4800.0,35.6947,35.6947,35.5288,35.5841,4800.0
2017-04-27 12:00:00,38.64,38.75,38.64,38.7,5356.0,35.6025,35.7039,35.6025,35.6578,5356.0
2017-04-27 12:30:00,38.68,38.84,38.64,38.84,6000.0,35.6394,35.7868,35.6025,35.7868,6000.0
2017-04-27 13:00:00,38.83,38.83,38.72,38.75,5400.0,35.7776,35.7776,35.6762,35.7039,5400.0
2017-04-27 13:30:00,38.75,38.81,38.71,38.78,6800.0,35.7039,35.7592,35.667,35.7315,6800.0
2017-04-27 14:00:00,38.76,38.81,38.69,38.74,6800.0,35.7131,35.7592,35.6486,35.6947,6800.0
2017-04-27 14:30:00,38.75,38.83,38.7,38.7,10174.0,35.7039,35.7776,35.6578,35.6578,10174.0
2017-04-27 15:00:00,38.68,38.78,38.66,38.77,9599.0,35.6394,35.7315,35.6209,35.7223,9599.0
2017-04-27 15:30:00,38.78,38.8,38.42,38.54,26949.0,35.7315,35.7499,35.3998,35.5104,26949.0
2017-04-28 09:30:00,43.0,43.59,41.96,43.16,34820.0,39.6198,40.1634,38.6615,39.7672,34820.0
2017-04-28 10:00:00,43.12,43.35,42.7,42.74,6537.0,39.7303,39.9423,39.3434,39.3802,6537.0
2017-04-28 10:30:00,42.83,43.08,42.51,42.68,5500.0,39.4631,39.6935,39.1683,39.3249,5500.0
2017-04-28 11:00:00,42.73,43.07,42.73,42.98,3400.0,39.371,39.6843,39.371,39.6014,3400.0
2017-04-28 11:30:00,43.07,43.19,42.81,42.81,2300.0,39.6843,39.7948,39.4447,39.4447,2300.0
2017-04-28 12:00:00,42.85,43.24,42.85,43.2,3400.0,39.4816,39.8409,39.4816,39.8041,3400.0
2017-04-28 12:30:00,43.18,43.21,42.94,42.98,3000.0,39.7856,39.8133,39.5645,39.6014,3000.0
2017-04-28 13:00:00,42.96,43.01,42.88,42.98,2756.0,39.5829,39.629,39.5092,39.6014,2756.0
2017-04-28 13:30:00,43.0,43.0,42.59,42.66,2100.0,39.6198,39.6198,39.242,39.3065,2100.0
2017-04-28 14:00:00,42.72,42.77,42.17,42.22,12154.0,39.3618,39.4079,38.855,38.9011,12154.0
2017-04-28 14:30:00,42.24,42.44,42.05,42.05,23353.0,38.9195,39.1038,38.7445,38.7445,23353.0
2017-04-28 15:00:00,42.03,42.22,41.77,41.84,15128.0,38.726,38.9011,38.4865,38.551,15128.0
2017-04-28 15:30:00,41.87,42.25,41.87,42.03,33041.0,38.5786,38.9287,38.5786,38.726,33041.0
2017-05-01 09:30:00,42.55,42.69,42.1,42.2,2334.0,39.2052,39.3342,38.7905,38.8827,2334.0
2017-05-01 10:00:00,41.98,42.19,41.91,42.06,2500.0,38.68,38.8735,38.6155,38.7537,2500.0
2017-05-01 10:30:00,41.95,42.25,41.95,42.11,2605.0,38.6523,38.9287,38.6523,38.7997,2605.0
2017-05-01 11:00:00,42.11,42.3,42.11,42.29,2800.0,38.7997,38.9748,38.7997,38.9656,2800.0
2017-05-01 11:30:00,42.31,42.34,42.2,42.32,2922.0,38.984,39.0117,38.8827,38.9932,2922.0
2017-05-01 12:00:00,42.36,42.54,42.36,42.52,2600.0,39.0301,39.1959,39.0301,39.1775,2600.0
2017-05-01 12:30:00,42.54,42.67,42.29,42.32,4346.0,39.1959,39.3157,38.9656,38.9932,4346.0
2017-05-01 13:00:00,42.38,42.81,42.32,42.81,4600.0,39.0485,39.4447,38.9932,39.4447,4600.0
2017-05-01 13:30:00,42.79,43.06,42.77,43.05,5201.0,39.4263,39.6751,39.4079,39.6659,5201.0
2017-05-01 14:00:00,43.13,43.15,42.86,42.93,4560.0,39.7396,39.758,39.4908,39.5553,4560.0
2017-05-01 14:30:00,42.95,43.01,42.93,43.01,5298.0,39.5737,39.629,39.5553,39.629,5298.0
2017-05-01 15:00:00,43.01,43.01,42.76,42.76,7384.0,39.629,39.629,39.3986,39.3986,7384.0
2017-05-01 15:30:00,42.76,42.9,42.73,42.73,10135.0,39.3986,39.5276,39.371,39.371,10135.0
2017-05-02 09:30:00,42.38,42.81,42.32,42.45,3709.0,39.0485,39.4447,38.9932,39.113,3709.0
2017-05-02 10:00:00,42.44,42.6,42.38,42.6,3600.0,39.1038,39.2512,39.0485,39.2512,3600.0
2017-05-02 10:30:00,42.6,42.62,42.39,42.6,2915.0,39.2512,39.2697,39.0577,39.2512,2915.0
2017-05-02 11:00:00,42.59,42.87,42.59,42.87,4262.0,39.242,39.5,39.242,39.5,4262.0
2017-05-02 11:30:00,42.87,42.87,42.58,42.64,2600.0,39.5,39.5,39.2328,39.2881,2600.0
2017-05-02 12:00:00,42.63,42.88,42.63,42.86,3365.0,39.2789,39.5092,39.2789,39.4908,3365.0
2017-05-02 12:30:00,42.83,43.0,42.83,43.0,3670.0,39.4631,39.6198,39.4631,39.6198,3670.0
2017-05-02 13:00:00,42.98,42.98,42.83,42.92,2945.0,39.6014,39.6014,39.4631,39.5461,2945.0
2017-05-02 13:30:00,42.93,42.96,42.88,42.9,3806.0,39.5553,39.5829,39.5092,39.5276,3806.0
2017-05-02 14:00:00,42.91,43.09,42.85,42.85,5040.0,39.5369,39.7027,39.4816,39.4816,5040.0
2017-05-02 14:30:00,42.84,42.89,42.78,42.83,5000.0,39.4724,39.5184,39.4171,39.4631,5000.0
2017-05-02 15:00:00,42.81,42.84,42.76,42.84,7239.0,39.4447,39.4724,39.3986,39.4724,7239.0
2017-05-02 15:30:00,42.8,43.01,42.8,43.0,24844.0,39.4355,39.629,39.4355,39.6198,24844.0
2017-05-03 09:30:00,42.52,43.08,42.52,43.03,1400.0,39.1775,39.6935,39.1775,39.6474,1400.0
2017-05-03 10:00:00,43.12,43.44,43.04,43.32,3936.0,39.7303,40.0252,39.6566,39.9146,3936.0
2017-05-03 10:30:00,43.34,43.35,43.08,43.08,2500.0,39.9331,39.9423,39.6935,39.6935,2500.0
2017-05-03 11:00:00,43.04,43.15,43.03,43.11,1800.0,39.6566,39.758,39.6474,39.7211,1800.0
2017-05-03 11:30:00,43.13,43.2,43.12,43.16,1400.0,39.7396,39.8041,39.7303,39.7672,1400.0
2017-05-03 12:00:00,43.1,43.1,42.97,43.02,1400.0,39.7119,39.7119,39.5921,39.6382,1400.0
2017-05-03 12:30:00,43.01,43.09,43.0,43.07,1800.0,39.629,39.7027,39.6198,39.6843,1800.0
2017-05-03 13:00:00,43.09,43.16,43.09,43.15,1140.0,39.7027,39.7672,39.7027,39.758,1140.0
2017-05-03 13:30:00,43.14,43.16,43.05,43.05,2400.0,39.7488,39.7672,39.6659,39.6659,2400.0
2017-05-03 14:00:00,43.09,43.35,43.09,43.29,4100.0,39.7027,39.9423,39.7027,39.887,4100.0
2017-05-03 14:30:00,43.34,43.46,43.31,43.46,2590.0,39.9331,40.0436,39.9054,40.0436,2590.0
2017-05-03 15:00:00,43.44,43.52,43.29,43.34,5917.0,40.0252,40.0989,39.887,39.9331,5917.0
2017-05-03 15:30:00,43.35,43.64,43.31,43.54,15482.0,39.9423,40.2095,39.9054,40.1173,15482.0
2017-05-04 09:30:00,43.54,43.54,43.01,43.01,2600.0,40.1173,40.1173,39.629,39.629,2600.0
2017-05-04 10:00:00,43.01,43.39,42.94,43.39,1300.0,39.629,39.9791,39.5645,39.9791,1300.0
2017-05-04 10:30:00,43.27,43.31,43.03,43.05,3100.0,39.8686,39.9054,39.6474,39.6659,3100.0
2017-05-04 11:00:00,43.11,43.27,43.11,43.24,1600.0,39.7211,39.8686,39.7211,39.8409,1600.0
2017-05-04 11:30:00,43.2,43.23,43.0,43.0,1400.0,39.8041,39.8317,39.6198,39.6198,1400.0
2017-05-04 12:00:00,42.83,42.83,42.71,42.74,600.0,39.4631,39.4631,39.3526,39.3802,600.0
2017-05-04 12:30:00,42.78,42.98,42.78,42.93,1000.0,39.4171,39.6014,39.4171,39.5553,1000.0
2017-05-04 13:00:00,42.9,42.98,42.9,42.95,1500.0,39.5276,39.6014,39.5276,39.5737,1500.0
2017-05-04 13:30:00,42.96,42.99,42.91,42.95,2400.0,39.5829,39.6106,39.5369,39.5737,2400.0
2017-05-04 14:00:00,43.0,43.02,42.87,42.91,1600.0,39.6198,39.6382,39.5,39.5369,1600.0
2017-05-04 14:30:00,43.01,43.05,42.96,42.97,2800.0,39.629,39.6659,39.5829,39.5921,2800.0
2017-05-04 15:00:00,42.98,43.06,42.92,42.92,2300.0,39.6014,39.6751,39.5461,39.5461,2300.0
2017-05-04 15:30:00,42.96,43.08,42.96,42.99,5802.0,39.5829,39.6935,39.5829,39.6106,5802.0
2017-05-05 09:30:00,43.12,43.26,43.11,43.17,1200.0,39.7303,39.8593,39.7211,39.7764,1200.0
2017-05-05 10:00:00,43.17,43.17,42.95,42.95,500.0,39.7764,39.7764,39.5737,39.5737,500.0
2017-05-05 10:30:00,42.9,43.01,42.81,42.97,1267.0,39.5276,39.629,39.4447,39.5921,1267.0
2017-05-05 11:00:00,42.98,43.06,42.97,43.04,1700.0,39.6014,39.6751,39.5921,39.6566,1700.0
2017-05-05 11:30:00,43.05,43.13,43.05,43.13,1200.0,39.6659,39.7396,39.6659,39.7396,1200.0
2017-05-05 12:00:00,43.12,43.12,42.94,42.94,1300.0,39.7303,39.7303,39.5645,39.5645,1300.0
2017-05-05 12:30:00,42.87,42.98,42.87,42.92,2200.0,39.5,39.6014,39.5,39.5461,2200.0
2017-05-05 13:00:00,42.96,42.98,42.94,42.98,1200.0,39.5829,39.6014,39.5645,39.6014,1200.0
2017-05-05 13:30:00,42.99,43.0,42.94,42.97,1190.0,39.6106,39.6198,39.5645,39.5921,1190.0
2017-05-05 14:00:00,42.94,42.96,42.92,42.96,900.0,39.5645,39.5829,39.5461,39.5829,900.0
2017-05-05 14:30:00,42.89,42.93,42.83,42.84,2923.0,39.5184,39.5553,39.4631,39.4724,2923.0
2017-05-05 15:00:00,42.83,42.94,42.83,42.87,2300.0,39.4631,39.5645,39.4631,39.5,2300.0
2017-05-05 15:30:00,42.86,42.92,42.84,42.84,7532.0,39.4908,39.5461,39.4724,39.4724,7532.0
2017-05-08 09:30:00,42.61,42.61,42.35,42.35,300.0,39.2604,39.2604,39.0209,39.0209,300.0
2017-05-08 10:00:00,42.58,42.59,42.4,42.43,1300.0,39.2328,39.242,39.0669,39.0946,1300.0
2017-05-08 10:30:00,42.36,42.58,42.32,42.54,1100.0,39.0301,39.2328,38.9932,39.1959,1100.0
2017-05-08 11:00:00,42.54,42.55,42.41,42.41,1500.0,39.1959,39.2052,39.0762,39.0762,1500.0
2017-05-08 11:30:00,42.4,42.48,42.34,42.47,1700.0,39.0669,39.1407,39.0117,39.1314,1700.0
2017-05-08 12:00:00,42.53,42.53,42.44,42.44,600.0,39.1867,39.1867,39.1038,39.1038,600.0
2017-05-08 12:30:00,42.46,42.58,42.46,42.56,1400.0,39.1222,39.2328,39.1222,39.2144,1400.0
2017-05-08 13:00:00,42.59,42.59,42.53,42.57,1400.0,39.242,39.242,39.1867,39.2236,1400.0
2017-05-08 13:30:00,42.58,42.58,42.55,42.55,500.0,39.2328,39.2328,39.2052,39.2052,500.0
2017-05-08 14:00:00,42.57,42.59,42.55,42.59,1100.0,39.2236,39.242,39.2052,39.242,1100.0
2017-05-08 14:30:00,42.57,42.59,42.49,42.52,1300.0,39.2236,39.242,39.1499,39.1775,1300.0
2017-05-08 15:00:00,42.5,42.59,42.47,42.54,2960.0,39.1591,39.242,39.1314,39.1959,2960.0
2017-05-08 15:30:00,42.57,42.65,42.48,42.62,8830.0,39.2236,39.2973,39.1407,39.2697,8830.0
2017-05-09 09:30:00,42.75,42.97,42.74,42.86,926.0,39.3894,39.5921,39.3802,39.4908,926.0
2017-05-09 10:00:00,42.87,43.15,42.85,43.12,8473.0,39.5,39.758,39.4816,39.7303,8473.0
2017-05-09 10:30:00,43.03,43.11,42.94,43.11,4362.0,39.6474,39.7211,39.5645,39.7211,4362.0
2017-05-09 11:00:00,43.12,43.2,43.02,43.06,1200.0,39.7303,39.8041,39.6382,39.6751,1200.0
2017-05-09 11:30:00,43.07,43.25,43.07,43.23,1100.0,39.6843,39.8501,39.6843,39.8317,1100.0
2017-05-09 12:00:00,43.24,43.28,43.22,43.28,1500.0,39.8409,39.8778,39.8225,39.8778,1500.0
2017-05-09 12:30:00,43.23,43.27,43.22,43.25,2297.0,39.8317,39.8686,39.8225,39.8501,2297.0
2017-05-09 13:00:00,43.27,43.29,43.19,43.19,1400.0,39.8686,39.887,39.7948,39.7948,1400.0
2017-05-09 13:30:00,43.22,43.33,43.22,43.28,1400.0,39.8225,39.9238,39.8225,39.8778,1400.0
2017-05-09 14:00:00,43.27,43.27,43.24,43.27,700.0,39.8686,39.8686,39.8409,39.8686,700.0
2017-05-09 14:30:00,43.27,43.28,43.25,43.26,1600.0,39.8686,39.8778,39.8501,39.8593,1600.0
2017-05-09 15:00:00,43.26,43.38,43.23,43.38,7639.0,39.8593,39.9699,39.8317,39.9699,7639.0
2017-05-09 15:30:00,43.38,43.38,43.13,43.19,15006.0,39.9699,39.9699,39.7396,39.7948,15006.0
2017-05-10 09:30:00,42.95,42.95,42.95,42.95,100.0,39.5737,39.5737,39.5737,39.5737,100.0
2017-05-10 10:00:00,42.91,43.05,42.91,43.01,2600.0,39.5369,39.6659,39.5369,39.629,2600.0
2017-05-10 10:30:00,42.99,43.02,42.9,42.92,2867.0,39.6106,39.6382,39.5276,39.5461,2867.0
2017-05-10 11:00:00,42.96,43.25,42.96,43.19,3825.0,39.5829,39.8501,39.5829,39.7948,3825.0
2017-05-10 11:30:00,43.18,43.18,43.08,43.17,1700.0,39.7856,39.7856,39.6935,39.7764,1700.0
2017-05-10 12:00:00,43.08,43.22,43.08,43.2,2000.0,39.6935,39.8225,39.6935,39.8041,2000.0
2017-05-10 12:30:00,43.21,43.23,43.18,43.22,1700.0,39.8133,39.8317,39.7856,39.8225,1700.0
2017-05-10 13:00:00,43.24,43.37,43.22,43.35,2780.0,39.8409,39.9607,39.8225,39.9423,2780.0
2017-05-10 13:30:00,43.34,43.42,43.32,43.37,2500.0,39.9331,40.0068,39.9146,39.9607,2500.0
2017-05-10 14:00:00,43.33,43.39,43.28,43.28,1200.0,39.9238,39.9791,39.8778,39.8778,1200.0
2017-05-10 14:30:00,43.28,43.4,43.28,43.3,2800.0,39.8778,39.9883,39.8778,39.8962,2800.0
2017-05-10 15:00:00,43.3,43.31,43.26,43.27,2400.0,39.8962,39.9054,39.8593,39.8686,2400.0
2017-05-10 15:30:00,43.28,43.56,43.25,43.39,9479.0,39.8778,40.1358,39.8501,39.9791,9479.0
2017-05-11 09:30:00,42.91,42.91,42.39,42.41,2200.0,39.7699,39.7699,39.2879,39.3065,2200.0
2017-05-11 10:00:00,42.35,42.61,42.31,42.35,2300.0,39.2508,39.4918,39.2138,39.2508,2300.0
2017-05-11 10:30:00,42.17,42.32,42.09,42.32,800.0,39.084,39.223,39.0099,39.223,800.0
2017-05-11 11:00:00,42.49,42.66,42.49,42.62,1400.0,39.3806,39.5382,39.3806,39.5011,1400.0
2017-05-11 11:30:00,42.56,42.59,42.39,42.43,900.0,39.4455,39.4733,39.2879,39.325,900.0
2017-05-11 12:00:00,42.51,42.64,42.51,42.56,1100.0,39.3991,39.5196,39.3991,39.4455,1100.0
2017-05-11 12:30:00,42.61,42.61,42.53,42.53,1500.0,39.4918,39.4918,39.4177,39.4177,1500.0
2017-05-11 13:00:00,42.58,42.61,42.47,42.52,1499.0,39.464,39.4918,39.3621,39.4084,1499.0
2017-05-11 13:30:00,42.61,42.61,42.55,42.57,1300.0,39.4918,39.4918,39.4362,39.4547,1300.0
2017-05-11 14:00:00,42.52,42.53,42.47,42.52,1300.0,39.4084,39.4177,39.3621,39.4084,1300.0
2017-05-11 14:30:00,42.48,42.54,42.41,42.41,12329.0,39.3713,39.4269,39.3065,39.3065,12329.0
2017-05-11 15:00:00,42.39,42.45,42.36,42.45,4300.0,39.2879,39.3435,39.2601,39.3435,4300.0
2017-05-11 15:30:00,42.45,42.48,42.39,42.47,11902.0,39.3435,39.3713,39.2879,39.3621,11902.0
2017-05-12 09:30:00,41.89,42.11,41.89,41.94,900.0,38.8245,39.0284,38.8245,38.8708,900.0
2017-05-12 10:00:00,41.85,41.91,41.51,41.51,2200.0,38.7874,38.843,38.4723,38.4723,2200.0
2017-05-12 10:30:00,41.48,41.68,41.48,41.6,1400.0,38.4445,38.6299,38.4445,38.5557,1400.0
2017-05-12 11:00:00,41.76,41.76,41.69,41.69,548.0,38.704,38.704,38.6391,38.6391,548.0
2017-05-12 11:30:00,41.77,41.78,41.74,41.74,300.0,38.7133,38.7226,38.6855,38.6855,300.0
2017-05-12 12:00:00,41.73,41.95,41.71,41.95,2245.0,38.6762,38.8801,38.6577,38.8801,2245.0
2017-05-12 12:30:00,41.93,41.97,41.91,41.93,1100.0,38.8616,38.8987,38.843,38.8616,1100.0
2017-05-12 13:00:00,41.95,42.0,41.93,41.98,1024.0,38.8801,38.9265,38.8616,38.9079,1024.0
2017-05-12 13:30:00,41.97,41.99,41.93,41.94,900.0,38.8987,38.9172,38.8616,38.8708,900.0
2017-05-12 14:00:00,41.92,41.93,41.89,41.93,500.0,38.8523,38.8616,38.8245,38.8616,500.0
2017-05-12 14:30:00,41.87,41.92,41.79,41.89,2500.0,38.806,38.8523,38.7318,38.8245,2500.0
2017-05-12 15:00:00,41.78,41.78,41.72,41.73,1000.0,38.7226,38.7226,38.6669,38.6762,1000.0
2017-05-12 15:30:00,41.7,41.92,41.67,41.88,8576.0,38.6484,38.8523,38.6206,38.8152,8576.0
2017-05-15 09:30:00,42.03,42.07,41.95,42.03,7351.0,38.9543,38.9913,38.8801,38.9543,7351.0
2017-05-15 10:00:00,42.01,42.16,41.98,42.05,2599.0,38.9357,39.0747,38.9079,38.9728,2599.0
2017-05-15 10:30:00,42.05,42.21,42.05,42.2,2887.0,38.9728,39.1211,38.9728,39.1118,2887.0
2017-05-15 11:00:00,42.23,42.24,42.17,42.19,1200.0,39.1396,39.1489,39.084,39.1026,1200.0
2017-05-15 11:30:00,42.27,42.38,42.21,42.32,3400.0,39.1767,39.2786,39.1211,39.223,3400.0
2017-05-15 12:00:00,42.33,42.37,42.2,42.2,4100.0,39.2323,39.2694,39.1118,39.1118,4100.0
2017-05-15 12:30:00,42.2,42.32,42.2,42.3,2598.0,39.1118,39.223,39.1118,39.2045,2598.0
2017-05-15 13:00:00,42.28,42.37,42.26,42.37,1000.0,39.186,39.2694,39.1674,39.2694,1000.0
2017-05-15 13:30:00,42.4,42.42,42.4,42.41,1001.0,39.2972,39.3157,39.2972,39.3065,1001.0
2017-05-15 14:00:00,42.43,42.45,42.3,42.3,3635.0,39.325,39.3435,39.2045,39.2045,3635.0
2017-05-15 14:30:00,42.31,42.53,42.31,42.53,2300.0,39.2138,39.4177,39.2138,39.4177,2300.0
2017-05-15 15:00:00,42.54,42.57,42.5,42.54,2300.0,39.4269,39.4547,39.3899,39.4269,2300.0
2017-05-15 15:30:00,42.55,42.65,42.55,42.63,5876.0,39.4362,39.5289,39.4362,39.5104,5876.0
2017-05-16 09:30:00,42.68,42.8,42.35,42.41,1553.0,39.5567,39.6679,39.2508,39.3065,1553.0
2017-05-16 10:00:00,42.43,42.62,42.43,42.46,2300.0,39.325,39.5011,39.325,39.3528,2300.0
2017-05-16 10:30:00,42.49,42.53,42.46,42.53,1200.0,39.3806,39.4177,39.3528,39.4177,1200.0
2017-05-16 11:00:00,42.51,42.63,42.43,42.63,3200.0,39.3991,39.5104,39.325,39.5104,3200.0
2017-05-16 11:30:00,42.6,42.77,42.57,42.77,2200.0,39.4826,39.6401,39.4547,39.6401,2200.0
2017-05-16 12:00:00,42.77,42.84,42.69,42.8,1529.0,39.6401,39.705,39.566,39.6679,1529.0
2017-05-16 12:30:00,42.82,42.85,42.73,42.85,1500.0,39.6865,39.7143,39.603,39.7143,1500.0
2017-05-16 13:00:00,42.82,42.91,42.81,42.82,2100.0,39.6865,39.7699,39.6772,39.6865,2100.0
2017-05-16 13:30:00,42.81,42.85,42.8,42.83,1600.0,39.6772,39.7143,39.6679,39.6957,1600.0
2017-05-16 14:00:00,42.88,42.95,42.85,42.91,2107.0,39.7421,39.8069,39.7143,39.7699,2107.0
2017-05-16 14:30:00,42.92,42.99,42.92,42.96,2199.0,39.7791,39.844,39.7791,39.8162,2199.0
2017-05-16 15:00:00,42.98,43.0,42.92,42.99,3365.0,39.8347,39.8533,39.7791,39.844,3365.0
2017-05-16 15:30:00,42.98,43.07,42.81,42.81,14748.0,39.8347,39.9182,39.6772,39.6772,14748.0
2017-05-17 09:30:00,41.78,41.78,41.48,41.48,6816.0,38.7226,38.7226,38.4445,38.4445,6816.0
2017-05-17 10:00:00,41.48,41.52,41.0,41.11,7664.0,38.4445,38.4816,37.9996,38.1016,7664.0
2017-05-17 10:30:00,41.1,41.1,40.93,40.97,7200.0,38.0923,38.0923,37.9348,37.9718,7200.0
2017-05-17 11:00:00,40.99,40.99,40.74,40.79,2100.0,37.9904,37.9904,37.7587,37.805,2100.0
2017-05-17 11:30:00,40.75,40.83,40.75,40.81,2100.0,37.7679,37.8421,37.7679,37.8235,2100.0
2017-05-17 12:00:00,40.8,40.8,40.5,40.52,1100.0,37.8143,37.8143,37.5362,37.5548,1100.0
2017-05-17 12:30:00,40.52,40.62,40.52,40.62,400.0,37.5548,37.6474,37.5548,37.6474,400.0
2017-05-17 13:00:00,40.63,40.63,40.51,40.51,400.0,37.6567,37.6567,37.5455,37.5455,400.0
2017-05-17 13:30:00,40.49,40.49,40.39,40.39,800.0,37.527,37.527,37.4343,37.4343,800.0
2017-05-17 14:00:00,40.34,40.34,40.07,40.07,1453.0,37.3879,37.3879,37.1377,37.1377,1453.0
2017-05-17 14:30:00,40.17,40.17,39.99,40.13,1500.0,37.2304,37.2304,37.0635,37.1933,1500.0
2017-05-17 15:00:00,40.11,40.26,40.08,40.13,2217.0,37.1748,37.3138,37.147,37.1933,2217.0
2017-05-17 15:30:00,40.1,40.15,39.87,39.92,10161.0,37.1655,37.2118,36.9523,36.9987,10161.0
2017-05-18 09:30:00,39.86,39.92,39.79,39.79,400.0,36.9431,36.9987,36.8782,36.8782,400.0
2017-05-18 10:00:00,39.76,39.95,39.65,39.93,8438.0,36.8504,37.0265,36.7484,37.0079,8438.0
2017-05-18 10:30:00,40.0,40.01,39.73,39.76,3300.0,37.0728,37.0821,36.8226,36.8504,3300.0
2017-05-18 11:00:00,39.79,39.79,39.55,39.55,5040.0,36.8782,36.8782,36.6557,36.6557,5040.0
2017-05-18 11:30:00,39.53,39.57,39.3,39.3,1500.0,36.6372,36.6743,36.424,36.424,1500.0
2017-05-18 12:00:00,39.27,39.41,39.24,39.41,6303.0,36.3962,36.526,36.3684,36.526,6303.0
2017-05-18 12:30:00,39.41,39.43,39.27,39.42,1610.0,36.526,36.5445,36.3962,36.5353,1610.0
2017-05-18 13:00:00,39.46,39.46,39.33,39.4,5700.0,36.5723,36.5723,36.4518,36.5167,5700.0
2017-05-18 13:30:00,39.42,39.57,39.35,39.57,13583.0,36.5353,36.6743,36.4704,36.6743,13583.0
2017-05-18 14:00:00,39.74,39.79,39.72,39.77,2400.0,36.8318,36.8782,36.8133,36.8596,2400.0
2017-05-18 14:30:00,39.78,39.91,39.74,39.76,2700.0,36.8689,36.9894,36.8318,36.8504,2700.0
2017-05-18 15:00:00,39.71,39.76,39.65,39.72,4490.0,36.804,36.8504,36.7484,36.8133,4490.0
2017-05-18 15:30:00,39.75,39.86,39.66,39.71,8684.0,36.8411,36.9431,36.7577,36.804,8684.0
2017-05-19 09:30:00,39.97,40.06,39.97,40.04,326.0,37.045,37.1284,37.045,37.1099,326.0
2017-05-19 10:00:00,40.03,40.06,40.0,40.02,800.0,37.1006,37.1284,37.0728,37.0914,800.0
2017-05-19 10:30:00,40.0,40.11,39.92,40.08,1500.0,37.0728,37.1748,36.9987,37.147,1500.0
2017-05-19 11:00:00,40.06,40.35,40.01,40.35,2489.0,37.1284,37.3972,37.0821,37.3972,2489.0
2017-05-19 11:30:00,40.33,40.33,40.13,40.15,2400.0,37.3787,37.3787,37.1933,37.2118,2400.0
2017-05-19 12:00:00,40.2,40.28,40.19,40.28,3000.0,37.2582,37.3323,37.2489,37.3323,3000.0
2017-05-19 12:30:00,40.29,40.39,40.22,40.24,5100.0,37.3416,37.4343,37.2767,37.2953,5100.0
2017-05-19 13:00:00,40.25,40.28,40.12,40.13,4000.0,37.3045,37.3323,37.184,37.1933,4000.0
2017-05-19 13:30:00,40.15,40.28,40.11,40.28,3300.0,37.2118,37.3323,37.1748,37.3323,3300.0
2017-05-19 14:00:00,40.28,40.34,40.25,40.33,3500.0,37.3323,37.3879,37.3045,37.3787,3500.0
2017-05-19 14:30:00,40.33,40.38,40.24,40.24,6440.0,37.3787,37.425,37.2953,37.2953,6440.0
2017-05-19 15:00:00,40.25,40.28,40.04,40.05,5350.0,37.3045,37.3323,37.1099,37.1192,5350.0
2017-05-19 15:30:00,40.0,40.06,39.9,39.93,18544.0,37.0728,37.1284,36.9801,37.0079,18544.0
2017-05-22 09:30:00,40.14,40.14,40.01,40.01,600.0,37.2026,37.2026,37.0821,37.0821,600.0
2017-05-22 10:00:00,40.02,40.13,39.84,39.85,1600.0,37.0914,37.1933,36.9245,36.9338,1600.0
2017-05-22 10:30:00,39.86,39.86,39.43,39.57,3300.0,36.9431,36.9431,36.5445,36.6743,3300.0
2017-05-22 11:00:00,39.57,39.68,39.51,39.64,2600.0,36.6743,36.7762,36.6187,36.7392,2600.0
2017-05-22 11:30:00,39.61,39.66,39.54,39.66,2700.0,36.7114,36.7577,36.6465,36.7577,2700.0
2017-05-22 12:00:00,39.74,39.93,39.74,39.83,1600.0,36.8318,37.0079,36.8318,36.9153,1600.0
2017-05-22 12:30:00,39.84,39.84,39.7,39.73,5600.0,36.9245,36.9245,36.7948,36.8226,5600.0
2017-05-22 13:00:00,39.76,39.83,39.76,39.82,1800.0,36.8504,36.9153,36.8504,36.906,1800.0
2017-05-22 13:30:00,39.83,39.83,39.7,39.72,5504.0,36.9153,36.9153,36.7948,36.8133,5504.0
2017-05-22 14:00:00,39.71,39.88,39.7,39.85,6485.0,36.804,36.9616,36.7948,36.9338,6485.0
2017-05-22 14:30:00,39.85,39.87,39.75,39.77,2828.0,36.9338,36.9523,36.8411,36.8596,2828.0
2017-05-22 15:00:00,39.77,39.86,39.75,39.83,5864.0,36.8596,36.9431,36.8411,36.9153,5864.0
2017-05-22 15:30:00,39.85,39.97,39.85,39.85,10903.0,36.9338,37.045,36.9338,36.9338,10903.0
2017-05-23 09:30:00,39.14,39.14,38.43,38.56,37022.0,36.2758,36.2758,35.6177,35.7382,37022.0
2017-05-23 10:00:00,38.51,38.56,38.35,38.5,5800.0,35.6919,35.7382,35.5436,35.6826,5800.0
2017-05-23 10:30:00,38.52,38.77,38.52,38.72,5900.0,35.7011,35.9328,35.7011,35.8865,5900.0
2017-05-23 11:00:00,38.73,39.06,38.73,39.05,3200.0,35.8958,36.2016,35.8958,36.1923,3200.0
2017-05-23 11:30:00,39.03,39.06,38.94,38.94,3500.0,36.1738,36.2016,36.0904,36.0904,3500.0
2017-05-23 12:00:00,38.93,38.94,38.86,38.88,3839.0,36.0811,36.0904,36.0162,36.0348,3839.0
2017-05-23 12:30:00,38.79,38.87,38.64,38.65,4103.0,35.9514,36.0255,35.8123,35.8216,4103.0
2017-05-23 13:00:00,38.62,38.73,38.62,38.7,3100.0,35.7938,35.8958,35.7938,35.868,3100.0
2017-05-23 13:30:00,38.74,38.79,38.61,38.73,3800.0,35.905,35.9514,35.7845,35.8958,3800.0
2017-05-23 14:00:00,38.77,39.02,38.74,38.98,6472.0,35.9328,36.1645,35.905,36.1275,6472.0
2017-05-23 14:30:00,38.98,39.14,38.98,39.1,7000.0,36.1275,36.2758,36.1275,36.2387,7000.0
2017-05-23 15:00:00,39.09,39.22,39.08,39.17,6699.0,36.2294,36.3499,36.2201,36.3036,6699.0
2017-05-23 15:30:00,39.15,39.26,39.08,39.16,13723.0,36.285,36.387,36.2201,36.2943,13723.0
2017-05-24 09:30:00,39.37,39.37,38.86,38.86,10861.0,36.4889,36.4889,36.0162,36.0162,10861.0
2017-05-24 10:00:00,39.01,39.01,38.82,38.99,3053.0,36.1553,36.1553,35.9792,36.1367,3053.0
2017-05-24 10:30:00,39.01,39.05,38.83,38.83,3100.0,36.1553,36.1923,35.9884,35.9884,3100.0
2017-05-24 11:00:00,38.85,38.93,38.78,38.87,2400.0,36.007,36.0811,35.9421,36.0255,2400.0
2017-05-24 11:30:00,38.88,38.89,38.71,38.75,12806.0,36.0348,36.044,35.8772,35.9143,12806.0
2017-05-24 12:00:00,38.76,38.91,38.74,38.91,3200.0,35.9236,36.0626,35.905,36.0626,3200.0
2017-05-24 12:30:00,38.89,38.89,38.7,38.73,3300.0,36.044,36.044,35.868,35.8958,3300.0
2017-05-24 13:00:00,38.72,38.8,38.66,38.75,6891.0,35.8865,35.9606,35.8309,35.9143,6891.0
2017-05-24 13:30:00,38.77,38.79,38.72,38.79,1800.0,35.9328,35.9514,35.8865,35.9514,1800.0
2017-05-24 14:00:00,38.77,38.79,38.64,38.76,13474.0,35.9328,35.9514,35.8123,35.9236,13474.0
2017-05-24 14:30:00,38.76,38.82,38.66,38.67,1600.0,35.9236,35.9792,35.8309,35.8401,1600.0
2017-05-24 15:00:00,38.66,38.73,38.61,38.71,4203.0,35.8309,35.8958,35.7845,35.8772,4203.0
2017-05-24 15:30:00,38.72,38.9,38.72,38.86,11508.0,35.8865,36.0533,35.8865,36.0162,11508.0
2017-05-25 09:30:00,39.33,39.47,39.24,39.46,900.0,36.4518,36.5816,36.3684,36.5723,900.0
2017-05-25 10:00:00,39.43,39.47,39.31,39.37,2500.0,36.5445,36.5816,36.4333,36.4889,2500.0
2017-05-25 10:30:00,39.37,39.39,39.25,39.25,7122.0,36.4889,36.5075,36.3777,36.3777,7122.0
2017-05-25 11:00:00,39.17,39.25,39.17,39.22,5019.0,36.3036,36.3777,36.3036,36.3499,5019.0
2017-05-25 11:30:00,39.25,39.26,39.01,39.08,8774.0,36.3777,36.387,36.1553,36.2201,8774.0
2017-05-25 12:00:00,39.05,39.19,39.05,39.16,1654.0,36.1923,36.3221,36.1923,36.2943,1654.0
2017-05-25 12:30:00,39.13,39.26,39.13,39.25,900.0,36.2665,36.387,36.2665,36.3777,900.0
2017-05-25 13:00:00,39.22,39.34,39.21,39.32,1900.0,36.3499,36.4611,36.3406,36.4426,1900.0
2017-05-25 13:30:00,39.26,39.4,39.26,39.4,1786.0,36.387,36.5167,36.387,36.5167,1786.0
2017-05-25 14:00:00,39.44,39.6,39.42,39.59,2500.0,36.5538,36.7021,36.5353,36.6928,2500.0
2017-05-25 14:30:00,39.53,39.57,39.48,39.53,3000.0,36.6372,36.6743,36.5909,36.6372,3000.0
2017-05-25 15:00:00,39.53,39.56,39.5,39.52,4900.0,36.6372,36.665,36.6094,36.6279,4900.0
2017-05-25 15:30:00,39.55,39.72,39.52,39.56,11485.0,36.6557,36.8133,36.6279,36.665,11485.0
2017-05-26 09:30:00,39.49,39.66,39.43,39.66,800.0,36.6001,36.7577,36.5445,36.7577,800.0
2017-05-26 10:00:00,39.72,39.72,39.35,39.38,1100.0,36.8133,36.8133,36.4704,36.4982,1100.0
2017-05-26 10:30:00,39.5,39.6,39.4,39.4,1135.0,36.6094,36.7021,36.5167,36.5167,1135.0
2017-05-26 11:00:00,39.43,39.61,39.41,39.61,800.0,36.5445,36.7114,36.526,36.7114,800.0
2017-05-26 11:30:00,39.62,39.62,39.46,39.46,1700.0,36.7206,36.7206,36.5723,36.5723,1700.0
2017-05-26 12:00:00,39.5,39.62,39.5,39.57,1400.0,36.6094,36.7206,36.6094,36.6743,1400.0
2017-05-26 12:30:00,39.56,39.64,39.53,39.64,700.0,36.665,36.7392,36.6372,36.7392,700.0
2017-05-26 13:00:00,39.63,39.65,39.61,39.65,563.0,36.7299,36.7484,36.7114,36.7484,563.0
2017-05-26 13:30:00,39.64,39.67,39.59,39.63,900.0,36.7392,36.767,36.6928,36.7299,900.0
2017-05-26 14:00:00,39.62,39.71,39.61,39.68,1600.0,36.7206,36.804,36.7114,36.7762,1600.0
2017-05-26 14:30:00,39.65,39.67,39.58,39.62,2300.0,36.7484,36.767,36.6836,36.7206,2300.0
2017-05-26 15:00:00,39.69,39.77,39.63,39.75,3431.0,36.7855,36.8596,36.7299,36.8411,3431.0
2017-05-26 15:30:00,39.78,39.82,39.66,39.68,7500.0,36.8689,36.906,36.7577,36.7762,7500.0
2017-05-30 09:30:00,39.55,39.61,39.41,39.45,1100.0,36.6557,36.7114,36.526,36.5631,1100.0
2017-05-30 10:00:00,39.17,39.17,38.92,38.95,1900.0,36.3036,36.3036,36.0719,36.0997,1900.0
2017-05-30 10:30:00,39.0,39.19,39.0,39.09,1300.0,36.146,36.3221,36.146,36.2294,1300.0
2017-05-30 11:00:00,39.11,39.13,39.05,39.09,900.0,36.2479,36.2665,36.1923,36.2294,900.0
2017-05-30 11:30:00,39.04,39.07,38.96,39.03,4200.0,36.1831,36.2109,36.1089,36.1738,4200.0
2017-05-30 12:00:00,39.11,39.18,39.07,39.18,800.0,36.2479,36.3128,36.2109,36.3128,800.0
2017-05-30 12:30:00,39.13,39.15,39.12,39.12,900.0,36.2665,36.285,36.2572,36.2572,900.0
2017-05-30 13:00:00,39.07,39.14,39.07,39.14,700.0,36.2109,36.2758,36.2109,36.2758,700.0
2017-05-30 13:30:00,39.15,39.18,39.13,39.14,900.0,36.285,36.3128,36.2665,36.2758,900.0
2017-05-30 14:00:00,39.08,39.12,39.01,39.01,1100.0,36.2201,36.2572,36.1553,36.1553,1100.0
2017-05-30 14:30:00,39.0,39.04,38.99,39.01,1500.0,36.146,36.1831,36.1367,36.1553,1500.0
2017-05-30 15:00:00,39.02,39.08,39.0,39.01,2800.0,36.1645,36.2201,36.146,36.1553,2800.0
2017-05-30 15:30:00,39.03,39.04,38.93,38.95,9479.0,36.1738,36.1831,36.0811,36.0997,9479.0
2017-05-31 09:30:00,38.8,38.83,38.25,38.29,1400.0,35.9606,35.9884,35.4509,35.488,1400.0
2017-05-31 10:00:00,38.2,38.2,37.97,38.16,3000.0,35.4045,35.4045,35.1914,35.3675,3000.0
2017-05-31 10:30:00,38.16,38.27,38.14,38.22,3000.0,35.3675,35.4694,35.3489,35.4231,3000.0
2017-05-31 11:00:00,38.26,38.26,37.96,38.09,4200.0,35.4601,35.4601,35.1821,35.3026,4200.0
2017-05-31 11:30:00,38.09,38.21,38.0,38.21,1900.0,35.3026,35.4138,35.2192,35.4138,1900.0
2017-05-31 12:00:00,38.33,38.33,38.22,38.33,1347.0,35.525,35.525,35.4231,35.525,1347.0
2017-05-31 12:30:00,38.34,38.41,38.34,38.39,1100.0,35.5343,35.5992,35.5343,35.5806,1100.0
2017-05-31 13:00:00,38.31,38.51,38.31,38.44,1200.0,35.5065,35.6919,35.5065,35.627,1200.0
2017-05-31 13:30:00,38.47,38.52,38.38,38.38,900.0,35.6548,35.7011,35.5714,35.5714,900.0
2017-05-31 14:00:00,38.42,38.49,38.41,38.47,1800.0,35.6084,35.6733,35.5992,35.6548,1800.0
2017-05-31 14:30:00,38.49,38.54,38.47,38.47,1300.0,35.6733,35.7197,35.6548,35.6548,1300.0
2017-05-31 15:00:00,38.51,38.74,38.51,38.74,1500.0,35.6919,35.905,35.6919,35.905,1500.0
2017-05-31 15:30:00,38.75,38.97,38.75,38.96,8892.0,35.9143,36.1182,35.9143,36.1089,8892.0
2017-06-01 09:30:00,39.15,39.17,38.93,39.1,1738.0,36.285,36.3036,36.0811,36.2387,1738.0
2017-06-01 10:00:00,39.11,39.34,38.97,39.34,1500.0,36.2479,36.4611,36.1182,36.4611,1500.0
2017-06-01 10:30:00,39.4,39.4,39.36,39.38,600.0,36.5167,36.5167,36.4797,36.4982,600.0
2017-06-01 11:00:00,39.45,39.63,39.45,39.6,800.0,36.5631,36.7299,36.5631,36.7021,800.0
2017-06-01 11:30:00,39.54,39.69,39.46,39.69,900.0,36.6465,36.7855,36.5723,36.7855,900.0
2017-06-01 12:00:00,39.65,39.72,39.64,39.7,800.0,36.7484,36.8133,36.7392,36.7948,800.0
2017-06-01 12:30:00,39.73,39.8,39.73,39.8,800.0,36.8226,36.8875,36.8226,36.8875,800.0
2017-06-01 13:00:00,39.8,39.91,39.8,39.91,710.0,36.8875,36.9894,36.8875,36.9894,710.0
2017-06-01 13:30:00,39.92,39.94,39.79,39.79,800.0,36.9987,37.0172,36.8782,36.8782,800.0
2017-06-01 14:00:00,39.79,39.91,39.79,39.91,700.0,36.8782,36.9894,36.8782,36.9894,700.0
2017-06-01 14:30:00,39.93,39.93,39.67,39.67,2100.0,37.0079,37.0079,36.767,36.767,2100.0
2017-06-01 15:00:00,39.67,39.72,39.62,39.72,2000.0,36.767,36.8133,36.7206,36.8133,2000.0
2017-06-01 15:30:00,39.73,39.79,39.66,39.79,5500.0,36.8226,36.8782,36.7577,36.8782,5500.0
2017-06-02 09:30:00,39.35,39.6,39.0,39.03,2436.0,36.4704,36.7021,36.146,36.1738,2436.0
2017-06-02 10:00:00,39.06,39.11,38.82,38.82,2299.0,36.2016,36.2479,35.9792,35.9792,2299.0
2017-06-02 10:30:00,38.91,39.15,38.9,39.12,1600.0,36.0626,36.285,36.0533,36.2572,1600.0
2017-06-02 11:00:00,39.07,39.23,39.07,39.18,3600.0,36.2109,36.3592,36.2109,36.3128,3600.0
2017-06-02 11:30:00,39.2,39.42,39.2,39.42,1100.0,36.3314,36.5353,36.3314,36.5353,1100.0
2017-06-02 12:00:00,39.49,39.57,39.36,39.56,2200.0,36.6001,36.6743,36.4797,36.665,2200.0
2017-06-02 12:30:00,39.54,39.54,39.41,39.54,1500.0,36.6465,36.6465,36.526,36.6465,1500.0
2017-06-02 13:00:00,39.52,39.59,39.52,39.53,900.0,36.6279,36.6928,36.6279,36.6372,900.0
2017-06-02 13:30:00,39.49,39.52,39.46,39.46,1100.0,36.6001,36.6279,36.5723,36.5723,1100.0
2017-06-02 14:00:00,39.47,39.49,39.4,39.42,2500.0,36.5816,36.6001,36.5167,36.5353,2500.0
2017-06-02 14:30:00,39.42,39.55,39.39,39.43,3000.0,36.5353,36.6557,36.5075,36.5445,3000.0
2017-06-02 15:00:00,39.42,39.45,39.27,39.31,3500.0,36.5353,36.5631,36.3962,36.4333,3500.0
2017-06-02 15:30:00,39.3,39.37,39.23,39.33,13023.0,36.424,36.4889,36.3592,36.4518,13023.0
2017-06-05 09:30:00,39.68,39.75,39.6,39.62,2100.0,36.7762,36.8411,36.7021,36.7206,2100.0
2017-06-05 10:00:00,39.76,39.93,39.76,39.89,1100.0,36.8504,37.0079,36.8504,36.9709,1100.0
2017-06-05 10:30:00,39.82,39.85,39.77,39.8,2500.0,36.906,36.9338,36.8596,36.8875,2500.0
2017-06-05 11:00:00,39.74,39.93,39.74,39.91,2725.0,36.8318,37.0079,36.8318,36.9894,2725.0
2017-06-05 11:30:00,39.9,39.9,39.68,39.8,1500.0,36.9801,36.9801,36.7762,36.8875,1500.0
2017-06-05 12:00:00,39.85,39.89,39.82,39.84,1200.0,36.9338,36.9709,36.906,36.9245,1200.0
2017-06-05 12:30:00,39.84,39.96,39.83,39.95,1500.0,36.9245,37.0357,36.9153,37.0265,1500.0
2017-06-05 13:00:00,39.94,39.99,39.89,39.9,825.0,37.0172,37.0635,36.9709,36.9801,825.0
2017-06-05 13:30:00,39.87,39.88,39.83,39.87,1500.0,36.9523,36.9616,36.9153,36.9523,1500.0
2017-06-05 14:00:00,39.9,39.91,39.79,39.8,1900.0,36.9801,36.9894,36.8782,36.8875,1900.0
2017-06-05 14:30:00,39.83,39.9,39.79,39.86,2000.0,36.9153,36.9801,36.8782,36.9431,2000.0
2017-06-05 15:00:00,39.79,39.81,39.6,39.64,3950.0,36.8782,36.8967,36.7021,36.7392,3950.0
2017-06-05 15:30:00,39.64,39.7,39.51,39.56,12952.0,36.7392,36.7948,36.6187,36.665,12952.0
2017-06-06 09:30:00,39.17,39.17,38.89,38.98,1100.0,36.3036,36.3036,36.044,36.1275,1100.0
2017-06-06 10:00:00,39.21,39.28,39.11,39.16,1904.0,36.3406,36.4055,36.2479,36.2943,1904.0
2017-06-06 10:30:00,39.13,39.13,38.99,39.01,1800.0,36.2665,36.2665,36.1367,36.1553,1800.0
2017-06-06 11:00:00,38.99,39.01,38.95,38.97,1600.0,36.1367,36.1553,36.0997,36.1182,1600.0
2017-06-06 11:30:00,38.97,39.28,38.97,39.26,2100.0,36.1182,36.4055,36.1182,36.387,2100.0
2017-06-06 12:00:00,39.3,39.49,39.3,39.41,1570.0,36.424,36.6001,36.424,36.526,1570.0
2017-06-06 12:30:00,39.41,39.49,39.41,39.47,856.0,36.526,36.6001,36.526,36.5816,856.0
2017-06-06 13:00:00,39.47,39.47,39.36,39.44,1899.0,36.5816,36.5816,36.4797,36.5538,1899.0
2017-06-06 13:30:00,39.45,39.5,39.45,39.5,700.0,36.5631,36.6094,36.5631,36.6094,700.0
2017-06-06 14:00:00,39.52,39.57,39.46,39.47,1202.0,36.6279,36.6743,36.5723,36.5816,1202.0
2017-06-06 14:30:00,39.6,39.63,39.52,39.52,1731.0,36.7021,36.7299,36.6279,36.6279,1731.0
2017-06-06 15:00:00,39.51,39.7,39.51,39.63,4700.0,36.6187,36.7948,36.6187,36.7299,4700.0
2017-06-06 15:30:00,39.62,39.73,39.55,39.63,9646.0,36.7206,36.8226,36.6557,36.7299,9646.0
2017-06-07 09:30:00,39.82,40.27,39.81,40.12,3000.0,36.906,37.3231,36.8967,37.184,3000.0
2017-06-07 10:00:00,40.23,40.53,40.23,40.34,1800.0,37.286,37.564,37.286,37.3879,1800.0
2017-06-07 10:30:00,40.34,40.71,40.25,40.71,2200.0,37.3879,37.7309,37.3045,37.7309,2200.0
2017-06-07 11:00:00,40.71,40.71,40.53,40.56,3000.0,37.7309,37.7309,37.564,37.5918,3000.0
2017-06-07 11:30:00,40.37,40.44,40.11,40.27,3600.0,37.4157,37.4806,37.1748,37.3231,3600.0
2017-06-07 12:00:00,40.22,40.31,40.15,40.24,5074.0,37.2767,37.3601,37.2118,37.2953,5074.0
2017-06-07 12:30:00,40.2,40.21,39.89,39.89,4700.0,37.2582,37.2674,36.9709,36.9709,4700.0
2017-06-07 13:00:00,39.81,39.82,39.57,39.57,3300.0,36.8967,36.906,36.6743,36.6743,3300.0
2017-06-07 13:30:00,39.58,39.86,39.54,39.72,9599.0,36.6836,36.9431,36.6465,36.8133,9599.0
2017-06-07 14:00:00,39.72,39.86,39.72,39.75,2800.0,36.8133,36.9431,36.8133,36.8411,2800.0
2017-06-07 14:30:00,39.77,39.94,39.76,39.92,2691.0,36.8596,37.0172,36.8504,36.9987,2691.0
2017-06-07 15:00:00,39.88,40.04,39.85,40.04,2897.0,36.9616,37.1099,36.9338,37.1099,2897.0
2017-06-07 15:30:00,40.08,40.15,39.89,39.94,21438.0,37.147,37.2118,36.9709,37.0172,21438.0
2017-06-08 09:30:00,39.97,40.82,39.97,40.82,600.0,37.045,37.8328,37.045,37.8328,600.0
2017-06-08 10:00:00,40.82,40.85,40.7,40.85,400.0,37.8328,37.8606,37.7216,37.8606,400.0
2017-06-08 10:30:00,40.57,40.58,40.48,40.49,1400.0,37.6011,37.6104,37.5177,37.527,1400.0
2017-06-08 11:00:00,40.42,40.51,40.41,40.47,4303.0,37.4621,37.5455,37.4528,37.5084,4303.0
2017-06-08 11:30:00,40.46,40.46,40.11,40.12,2000.0,37.4992,37.4992,37.1748,37.184,2000.0
2017-06-08 12:00:00,40.0,40.2,40.0,40.18,14276.0,37.0728,37.2582,37.0728,37.2396,14276.0
2017-06-08 12:30:00,40.17,40.24,40.14,40.24,1600.0,37.2304,37.2953,37.2026,37.2953,1600.0
2017-06-08 13:00:00,40.3,40.3,40.21,40.23,2000.0,37.3509,37.3509,37.2674,37.286,2000.0
2017-06-08 13:30:00,40.23,40.31,40.11,40.3,4900.0,37.286,37.3601,37.1748,37.3509,4900.0
2017-06-08 14:00:00,40.29,40.43,40.15,40.43,21130.0,37.3416,37.4713,37.2118,37.4713,21130.0
2017-06-08 14:30:00,40.35,40.56,40.26,40.56,6965.0,37.3972,37.5918,37.3138,37.5918,6965.0
2017-06-08 15:00:00,40.68,40.78,40.63,40.71,3100.0,37.7031,37.7957,37.6567,37.7309,3100.0
2017-06-08 15:30:00,40.71,40.85,40.61,40.8,6218.0,37.7309,37.8606,37.6382,37.8143,6218.0
2017-06-09 09:30:00,41.19,41.53,41.19,41.43,800.0,38.1757,38.4909,38.1757,38.3982,800.0
2017-06-09 10:00:00,41.51,41.67,41.46,41.67,1400.0,38.4723,38.6206,38.426,38.6206,1400.0
2017-06-09 10:30:00,41.82,41.93,41.8,41.86,1400.0,38.7596,38.8616,38.7411,38.7967,1400.0
2017-06-09 11:00:00,41.84,42.17,41.84,42.06,3400.0,38.7782,39.084,38.7782,38.9821,3400.0
2017-06-09 11:30:00,42.06,42.1,42.02,42.07,2700.0,38.9821,39.0191,38.945,38.9913,2700.0
2017-06-09 12:00:00,41.92,42.0,41.72,41.97,4300.0,38.8523,38.9265,38.6669,38.8987,4300.0
2017-06-09 12:30:00,41.99,41.99,41.91,41.94,800.0,38.9172,38.9172,38.843,38.8708,800.0
2017-06-09 13:00:00,41.9,41.91,41.76,41.76,3013.0,38.8338,38.843,38.704,38.704,3013.0
2017-06-09 13:30:00,41.73,41.77,41.43,41.45,2100.0,38.6762,38.7133,38.3982,38.4167,2100.0
2017-06-09 14:00:00,41.44,41.7,41.44,41.6,1000.0,38.4074,38.6484,38.4074,38.5557,1000.0
2017-06-09 14:30:00,41.5,41.54,41.23,41.33,3100.0,38.463,38.5001,38.2128,38.3055,3100.0
2017-06-09 15:00:00,41.38,41.61,41.35,41.61,3663.0,38.3518,38.565,38.324,38.565,3663.0
2017-06-09 15:30:00,41.62,41.62,41.32,41.39,11097.0,38.5743,38.5743,38.2962,38.3611,11097.0
2017-06-12 09:30:00,41.78,41.81,41.29,41.29,1800.0,38.7226,38.7504,38.2684,38.2684,1800.0
2017-06-12 10:00:00,41.17,41.49,41.1,41.46,2114.0,38.1572,38.4538,38.0923,38.426,2114.0
2017-06-12 10:30:00,41.37,41.6,41.37,41.6,3200.0,38.3426,38.5557,38.3426,38.5557,3200.0
2017-06-12 11:00:00,41.63,41.67,41.41,41.49,3246.0,38.5835,38.6206,38.3796,38.4538,3246.0
2017-06-12 11:30:00,41.51,41.56,41.37,41.5,3450.0,38.4723,38.5187,38.3426,38.463,3450.0
2017-06-12 12:00:00,41.47,41.5,41.37,41.5,3000.0,38.4352,38.463,38.3426,38.463,3000.0
2017-06-12 12:30:00,41.49,41.53,41.43,41.46,1700.0,38.4538,38.4909,38.3982,38.426,1700.0
2017-06-12 13:00:00,41.49,41.57,41.49,41.49,2300.0,38.4538,38.5279,38.4538,38.4538,2300.0
2017-06-12 13:30:00,41.52,41.58,41.47,41.58,2500.0,38.4816,38.5372,38.4352,38.5372,2500.0
2017-06-12 14:00:00,41.67,41.88,41.67,41.87,2100.0,38.6206,38.8152,38.6206,38.806,2100.0
2017-06-12 14:30:00,41.86,42.24,41.86,42.22,2298.0,38.7967,39.1489,38.7967,39.1304,2298.0
2017-06-12 15:00:00,42.24,42.32,42.18,42.24,3500.0,39.1489,39.223,39.0933,39.1489,3500.0
2017-06-12 15:30:00,42.23,42.31,42.13,42.22,7442.0,39.1396,39.2138,39.0469,39.1304,7442.0
2017-06-13 09:30:00,42.58,42.59,42.26,42.29,1300.0,39.464,39.4733,39.1674,39.1952,1300.0
2017-06-13 10:00:00,42.23,42.56,42.23,42.42,1800.0,39.1396,39.4455,39.1396,39.3157,1800.0
2017-06-13 10:30:00,42.43,42.43,42.13,42.13,1601.0,39.325,39.325,39.0469,39.0469,1601.0
2017-06-13 11:00:00,42.19,42.19,41.9,42.05,2025.0,39.1026,39.1026,38.8338,38.9728,2025.0
2017-06-13 11:30:00,42.11,42.33,42.1,42.28,2000.0,39.0284,39.2323,39.0191,39.186,2000.0
2017-06-13 12:00:00,42.24,42.25,42.17,42.23,1900.0,39.1489,39.1582,39.084,39.1396,1900.0
2017-06-13 12:30:00,42.27,42.39,42.27,42.32,1600.0,39.1767,39.2879,39.1767,39.223,1600.0
2017-06-13 13:00:00,42.31,42.31,42.13,42.15,1700.0,39.2138,39.2138,39.0469,39.0655,1700.0
2017-06-13 13:30:00,42.15,42.18,42.06,42.16,1300.0,39.0655,39.0933,38.9821,39.0747,1300.0
2017-06-13 14:00:00,42.11,42.11,41.87,41.91,1620.0,39.0284,39.0284,38.806,38.843,1620.0
2017-06-13 14:30:00,41.97,42.01,41.92,41.93,1200.0,38.8987,38.9357,38.8523,38.8616,1200.0
2017-06-13 15:00:00,41.93,41.93,41.72,41.76,3795.0,38.8616,38.8616,38.6669,38.704,3795.0
2017-06-13 15:30:00,41.86,42.15,41.86,42.06,9000.0,38.7967,39.0655,38.7967,38.9821,9000.0
2017-06-14 09:30:00,41.58,41.87,41.49,41.87,900.0,38.5372,38.806,38.4538,38.806,900.0
2017-06-14 10:00:00,41.93,41.94,41.85,41.9,1300.0,38.8616,38.8708,38.7874,38.8338,1300.0
2017-06-14 10:30:00,41.75,41.75,41.56,41.64,1800.0,38.6948,38.6948,38.5187,38.5928,1800.0
2017-06-14 11:00:00,41.61,41.76,41.61,41.76,2281.0,38.565,38.704,38.565,38.704,2281.0
2017-06-14 11:30:00,41.76,41.76,41.54,41.59,800.0,38.704,38.704,38.5001,38.5465,800.0
2017-06-14 12:00:00,41.57,41.58,41.35,41.35,1600.0,38.5279,38.5372,38.324,38.324,1600.0
2017-06-14 12:30:00,41.35,41.42,41.28,41.31,1800.0,38.324,38.3889,38.2591,38.287,1800.0
2017-06-14 13:00:00,41.32,41.32,41.23,41.24,1300.0,38.2962,38.2962,38.2128,38.2221,1300.0
2017-06-14 13:30:00,41.28,41.28,41.19,41.19,600.0,38.2591,38.2591,38.1757,38.1757,600.0
2017-06-14 14:00:00,41.23,41.97,41.22,41.97,2100.0,38.2128,38.8987,38.2035,38.8987,2100.0
2017-06-14 14:30:00,41.94,42.01,41.72,41.85,3300.0,38.8708,38.9357,38.6669,38.7874,3300.0
2017-06-14 15:00:00,41.77,42.06,41.74,41.98,10839.0,38.7133,38.9821,38.6855,38.9079,10839.0
2017-06-14 15:30:00,42.06,42.06,41.9,41.98,22006.0,38.9821,38.9821,38.8338,38.9079,22006.0
2017-06-15 09:30:00,41.99,42.2,41.99,42.17,1700.0,38.9172,39.1118,38.9172,39.084,1700.0
2017-06-15 10:00:00,42.3,42.3,42.08,42.08,700.0,39.2045,39.2045,39.0006,39.0006,700.0
2017-06-15 10:30:00,42.14,42.18,41.78,41.81,2000.0,39.0562,39.0933,38.7226,38.7504,2000.0
2017-06-15 11:00:00,41.82,41.88,41.8,41.85,1000.0,38.7596,38.8152,38.7411,38.7874,1000.0
2017-06-15 11:30:00,41.89,41.89,41.84,41.84,700.0,38.8245,38.8245,38.7782,38.7782,700.0
2017-06-15 12:00:00,41.75,41.75,41.59,41.63,700.0,38.6948,38.6948,38.5465,38.5835,700.0
2017-06-15 12:30:00,41.7,41.78,41.68,41.76,800.0,38.6484,38.7226,38.6299,38.704,800.0
2017-06-15 13:00:00,41.77,41.82,41.77,41.8,600.0,38.7133,38.7596,38.7133,38.7411,600.0
2017-06-15 13:30:00,41.8,41.85,41.73,41.85,1000.0,38.7411,38.7874,38.6762,38.7874,1000.0
2017-06-15 14:00:00,41.82,41.82,41.75,41.79,600.0,38.7596,38.7596,38.6948,38.7318,600.0
2017-06-15 14:30:00,41.76,41.77,41.67,41.75,1000.0,38.704,38.7133,38.6206,38.6948,1000.0
2017-06-15 15:00:00,41.79,41.79,41.73,41.75,943.0,38.7318,38.7318,38.6762,38.6948,943.0
2017-06-15 15:30:00,41.72,41.81,41.64,41.65,7200.0,38.6669,38.7504,38.5928,38.6021,7200.0
2017-06-16 09:30:00,41.53,41.68,41.5,41.6,2600.0,38.4909,38.6299,38.463,38.5557,2600.0
2017-06-16 10:00:00,41.63,41.66,41.58,41.61,1200.0,38.5835,38.6113,38.5372,38.565,1200.0
2017-06-16 10:30:00,41.64,41.76,41.38,41.5,1400.0,38.5928,38.704,38.3518,38.463,1400.0
2017-06-16 11:00:00,41.43,41.43,41.37,41.38,500.0,38.3982,38.3982,38.3426,38.3518,500.0
2017-06-16 11:30:00,41.41,41.41,41.32,41.36,300.0,38.3796,38.3796,38.2962,38.3333,300.0
2017-06-16 12:00:00,41.35,41.35,41.27,41.32,2023.0,38.324,38.324,38.2499,38.2962,2023.0
2017-06-16 12:30:00,41.37,41.37,41.3,41.3,300.0,38.3426,38.3426,38.2777,38.2777,300.0
2017-06-16 13:00:00,41.28,41.39,41.27,41.3,2700.0,38.2591,38.3611,38.2499,38.2777,2700.0
2017-06-16 13:30:00,41.3,41.3,41.2,41.21,5955.0,38.2777,38.2777,38.185,38.1943,5955.0
2017-06-16 14:00:00,41.25,41.34,41.24,41.34,1700.0,38.2313,38.3148,38.2221,38.3148,1700.0
2017-06-16 14:30:00,41.31,41.35,41.28,41.34,900.0,38.287,38.324,38.2591,38.3148,900.0
2017-06-16 15:00:00,41.36,41.41,41.35,41.35,1669.0,38.3333,38.3796,38.324,38.324,1669.0
2017-06-16 15:30:00,41.34,41.45,41.32,41.45,9190.0,38.3148,38.4167,38.2962,38.4167,9190.0
2017-06-19 09:30:00,41.78,41.99,41.78,41.95,1300.0,38.7226,38.9172,38.7226,38.8801,1300.0
2017-06-19 10:00:00,41.93,42.04,41.92,41.99,2000.0,38.8616,38.9635,38.8523,38.9172,2000.0
2017-06-19 10:30:00,42.0,42.25,41.9,42.25,3100.0,38.9265,39.1582,38.8338,39.1582,3100.0
2017-06-19 11:00:00,42.14,42.14,41.86,41.86,2000.0,39.0562,39.0562,38.7967,38.7967,2000.0
2017-06-19 11:30:00,41.9,42.06,41.9,42.02,1500.0,38.8338,38.9821,38.8338,38.945,1500.0
2017-06-19 12:00:00,42.03,42.03,41.91,41.97,1200.0,38.9543,38.9543,38.843,38.8987,1200.0
2017-06-19 12:30:00,41.93,42.06,41.93,42.04,1300.0,38.8616,38.9821,38.8616,38.9635,1300.0
2017-06-19 13:00:00,42.08,42.22,42.08,42.17,1100.0,39.0006,39.1304,39.0006,39.084,1100.0
2017-06-19 13:30:00,42.16,42.21,42.15,42.21,600.0,39.0747,39.1211,39.0655,39.1211,600.0
2017-06-19 14:00:00,42.26,42.26,42.07,42.08,1052.0,39.1674,39.1674,38.9913,39.0006,1052.0
2017-06-19 14:30:00,42.14,42.14,42.05,42.07,1000.0,39.0562,39.0562,38.9728,38.9913,1000.0
2017-06-19 15:00:00,42.07,42.1,42.02,42.02,1000.0,38.9913,39.0191,38.945,38.945,1000.0
2017-06-19 15:30:00,41.99,42.1,41.99,42.09,5542.0,38.9172,39.0191,38.9172,39.0099,5542.0
2017-06-20 09:30:00,41.78,41.91,41.78,41.86,1106.0,38.7226,38.843,38.7226,38.7967,1106.0
2017-06-20 10:00:00,42.0,42.17,41.99,42.09,1000.0,38.9265,39.084,38.9172,39.0099,1000.0
2017-06-20 10:30:00,42.08,42.13,41.93,41.93,1700.0,39.0006,39.0469,38.8616,38.8616,1700.0
2017-06-20 11:00:00,41.88,41.89,41.72,41.77,1400.0,38.8152,38.8245,38.6669,38.7133,1400.0
2017-06-20 11:30:00,41.94,42.05,41.93,42.03,800.0,38.8708,38.9728,38.8616,38.9543,800.0
2017-06-20 12:00:00,41.9,41.92,41.67,41.68,1100.0,38.8338,38.8523,38.6206,38.6299,1100.0
2017-06-20 12:30:00,41.64,41.7,41.64,41.7,600.0,38.5928,38.6484,38.5928,38.6484,600.0
2017-06-20 13:00:00,41.79,41.81,41.76,41.81,500.0,38.7318,38.7504,38.704,38.7504,500.0
2017-06-20 13:30:00,41.8,41.82,41.79,41.82,500.0,38.7411,38.7596,38.7318,38.7596,500.0
2017-06-20 14:00:00,41.82,41.91,41.8,41.91,900.0,38.7596,38.843,38.7411,38.843,900.0
2017-06-20 14:30:00,41.95,41.96,41.88,41.92,2700.0,38.8801,38.8894,38.8152,38.8523,2700.0
2017-06-20 15:00:00,41.97,41.97,41.85,41.85,500.0,38.8987,38.8987,38.7874,38.7874,500.0
2017-06-20 15:30:00,41.82,41.82,41.68,41.71,2300.0,38.7596,38.7596,38.6299,38.6577,2300.0
2017-06-21 09:30:00,41.16,41.37,41.16,41.22,8200.0,38.1479,38.3426,38.1479,38.2035,8200.0
2017-06-21 10:00:00,41.24,41.4,41.24,41.39,1800.0,38.2221,38.3704,38.2221,38.3611,1800.0
2017-06-21 10:30:00,41.45,41.51,41.41,41.46,1100.0,38.4167,38.4723,38.3796,38.426,1100.0
2017-06-21 11:00:00,41.29,41.35,41.24,41.28,5244.0,38.2684,38.324,38.2221,38.2591,5244.0
2017-06-21 11:30:00,41.29,41.39,41.28,41.39,1000.0,38.2684,38.3611,38.2591,38.3611,1000.0
2017-06-21 12:00:00,41.29,41.3,41.23,41.23,1844.0,38.2684,38.2777,38.2128,38.2128,1844.0
2017-06-21 12:30:00,41.22,41.22,41.15,41.15,1000.0,38.2035,38.2035,38.1387,38.1387,1000.0
2017-06-21 13:00:00,41.18,41.18,41.11,41.15,1300.0,38.1665,38.1665,38.1016,38.1387,1300.0
2017-06-21 13:30:00,41.26,41.32,41.07,41.07,1400.0,38.2406,38.2962,38.0645,38.0645,1400.0
2017-06-21 14:00:00,41.14,41.15,41.08,41.13,1298.0,38.1294,38.1387,38.0738,38.1201,1298.0
2017-06-21 14:30:00,41.1,41.16,41.05,41.08,1700.0,38.0923,38.1479,38.046,38.0738,1700.0
2017-06-21 15:00:00,41.06,41.19,41.0,41.19,2400.0,38.0552,38.1757,37.9996,38.1757,2400.0
2017-06-21 15:30:00,41.17,41.17,41.01,41.07,6544.0,38.1572,38.1572,38.0089,38.0645,6544.0
2017-06-22 09:30:00,40.82,40.91,40.82,40.84,700.0,37.8328,37.9162,37.8328,37.8513,700.0
2017-06-22 10:00:00,40.79,40.89,40.78,40.87,1000.0,37.805,37.8977,37.7957,37.8792,1000.0
2017-06-22 10:30:00,40.87,41.06,40.83,41.03,2047.0,37.8792,38.0552,37.8421,38.0274,2047.0
2017-06-22 11:00:00,40.99,41.03,40.96,41.0,900.0,37.9904,38.0274,37.9626,37.9996,900.0
2017-06-22 11:30:00,41.06,41.06,41.0,41.0,200.0,38.0552,38.0552,37.9996,37.9996,200.0
2017-06-22 12:00:00,41.01,41.03,40.99,41.01,400.0,38.0089,38.0274,37.9904,38.0089,400.0
2017-06-22 12:30:00,40.99,40.99,40.88,40.9,600.0,37.9904,37.9904,37.8884,37.907,600.0
2017-06-22 13:00:00,40.87,40.91,40.86,40.91,600.0,37.8792,37.9162,37.8699,37.9162,600.0
2017-06-22 13:30:00,40.86,40.86,40.86,40.86,100.0,37.8699,37.8699,37.8699,37.8699,100.0
2017-06-22 14:00:00,40.91,40.98,40.86,40.98,800.0,37.9162,37.9811,37.8699,37.9811,800.0
2017-06-22 14:30:00,40.92,41.01,40.92,41.01,1200.0,37.9255,38.0089,37.9255,38.0089,1200.0
2017-06-22 15:00:00,40.99,41.02,40.93,40.93,2895.0,37.9904,38.0182,37.9348,37.9348,2895.0
2017-06-22 15:30:00,40.92,40.93,40.78,40.79,2436.0,37.9255,37.9348,37.7957,37.805,2436.0
2017-06-23 09:30:00,40.95,40.95,40.5,40.56,12614.0,37.9533,37.9533,37.5362,37.5918,12614.0
2017-06-23 10:00:00,40.6,40.73,40.6,40.71,4230.0,37.6289,37.7494,37.6289,37.7309,4230.0
2017-06-23 10:30:00,40.8,41.11,40.8,40.99,2900.0,37.8143,38.1016,37.8143,37.9904,2900.0
2017-06-23 11:00:00,40.99,40.99,40.84,40.84,2702.0,37.9904,37.9904,37.8513,37.8513,2702.0
2017-06-23 11:30:00,40.8,40.83,40.76,40.79,2200.0,37.8143,37.8421,37.7772,37.805,2200.0
2017-06-23 12:00:00,40.79,40.81,40.74,40.74,800.0,37.805,37.8235,37.7587,37.7587,800.0
2017-06-23 12:30:00,40.7,40.72,40.63,40.63,1600.0,37.7216,37.7401,37.6567,37.6567,1600.0
2017-06-23 13:00:00,40.62,40.62,40.51,40.55,1758.0,37.6474,37.6474,37.5455,37.5826,1758.0
2017-06-23 13:30:00,40.61,40.7,40.61,40.7,1700.0,37.6382,37.7216,37.6382,37.7216,1700.0
2017-06-23 14:00:00,40.68,40.74,40.65,40.66,1100.0,37.7031,37.7587,37.6753,37.6845,1100.0
2017-06-23 14:30:00,40.63,40.65,40.56,40.56,1200.0,37.6567,37.6753,37.5918,37.5918,1200.0
2017-06-23 15:00:00,40.55,40.62,40.53,40.57,3700.0,37.5826,37.6474,37.564,37.6011,3700.0
2017-06-23 15:30:00,40.57,40.65,40.52,40.55,8256.0,37.6011,37.6753,37.5548,37.5826,8256.0
2017-06-26 09:30:00,40.74,41.05,40.74,41.05,1301.0,37.7587,38.046,37.7587,38.046,1301.0
2017-06-26 10:00:00,41.11,41.11,40.75,40.75,2700.0,38.1016,38.1016,37.7679,37.7679,2700.0
2017-06-26 10:30:00,40.82,40.82,40.51,40.51,500.0,37.8328,37.8328,37.5455,37.5455,500.0
2017-06-26 11:00:00,40.35,40.57,40.34,40.57,1200.0,37.3972,37.6011,37.3879,37.6011,1200.0
2017-06-26 11:30:00,40.67,40.83,40.67,40.82,900.0,37.6938,37.8421,37.6938,37.8328,900.0
2017-06-26 12:00:00,40.83,40.83,40.83,40.83,100.0,37.8421,37.8421,37.8421,37.8421,100.0
2017-06-26 12:30:00,40.74,40.84,40.74,40.84,400.0,37.7587,37.8513,37.7587,37.8513,400.0
2017-06-26 13:00:00,40.92,40.92,40.85,40.86,700.0,37.9255,37.9255,37.8606,37.8699,700.0
2017-06-26 13:30:00,40.85,40.88,40.85,40.88,200.0,37.8606,37.8884,37.8606,37.8884,200.0
2017-06-26 14:00:00,40.89,40.97,40.89,40.97,600.0,37.8977,37.9718,37.8977,37.9718,600.0
2017-06-26 14:30:00,40.95,41.09,40.95,41.01,700.0,37.9533,38.0831,37.9533,38.0089,700.0
2017-06-26 15:00:00,40.9,41.02,40.9,40.99,1200.0,37.907,38.0182,37.907,37.9904,1200.0
2017-06-26 15:30:00,41.01,41.01,40.94,40.95,4028.0,38.0089,38.0089,37.944,37.9533,4028.0
2017-06-27 09:30:00,41.09,41.16,41.01,41.16,1304.0,38.0831,38.1479,38.0089,38.1479,1304.0
2017-06-27 10:00:00,41.33,41.47,41.29,41.44,1900.0,38.3055,38.4352,38.2684,38.4074,1900.0
2017-06-27 10:30:00,41.39,41.61,41.39,41.61,1412.0,38.3611,38.565,38.3611,38.565,1412.0
2017-06-27 11:00:00,41.57,41.66,41.52,41.65,800.0,38.5279,38.6113,38.4816,38.6021,800.0
2017-06-27 11:30:00,41.66,41.76,41.66,41.73,1400.0,38.6113,38.704,38.6113,38.6762,1400.0
2017-06-27 12:00:00,41.73,41.79,41.73,41.74,500.0,38.6762,38.7318,38.6762,38.6855,500.0
2017-06-27 12:30:00,41.75,41.75,41.73,41.73,200.0,38.6948,38.6948,38.6762,38.6762,200.0
2017-06-27 13:00:00,41.63,41.65,41.56,41.64,700.0,38.5835,38.6021,38.5187,38.5928,700.0
2017-06-27 13:30:00,41.57,41.57,41.47,41.47,500.0,38.5279,38.5279,38.4352,38.4352,500.0
2017-06-27 14:00:00,41.45,41.56,41.41,41.54,1400.0,38.4167,38.5187,38.3796,38.5001,1400.0
2017-06-27 14:30:00,41.6,41.62,41.58,41.58,600.0,38.5557,38.5743,38.5372,38.5372,600.0
2017-06-27 15:00:00,41.58,41.61,41.52,41.61,1600.0,38.5372,38.565,38.4816,38.565,1600.0
2017-06-27 15:30:00,41.64,41.74,41.59,41.61,5900.0,38.5928,38.6855,38.5465,38.565,5900.0
2017-06-28 09:30:00,42.06,42.07,41.81,41.9,900.0,38.9821,38.9913,38.7504,38.8338,900.0
2017-06-28 10:00:00,41.83,41.83,41.51,41.61,3100.0,38.7689,38.7689,38.4723,38.565,3100.0
2017-06-28 10:30:00,41.56,41.75,41.54,41.72,1200.0,38.5187,38.6948,38.5001,38.6669,1200.0
2017-06-28 11:00:00,41.81,41.85,41.77,41.84,2500.0,38.7504,38.7874,38.7133,38.7782,2500.0
2017-06-28 11:30:00,41.83,41.89,41.75,41.88,2900.0,38.7689,38.8245,38.6948,38.8152,2900.0
2017-06-28 12:00:00,41.88,41.96,41.85,41.87,1544.0,38.8152,38.8894,38.7874,38.806,1544.0
2017-06-28 12:30:00,41.88,41.97,41.86,41.95,1300.0,38.8152,38.8987,38.7967,38.8801,1300.0
2017-06-28 13:00:00,41.91,41.91,41.85,41.88,1300.0,38.843,38.843,38.7874,38.8152,1300.0
2017-06-28 13:30:00,41.87,41.91,41.83,41.91,1500.0,38.806,38.843,38.7689,38.843,1500.0
2017-06-28 14:00:00,41.94,41.94,41.84,41.84,1300.0,38.8708,38.8708,38.7782,38.7782,1300.0
2017-06-28 14:30:00,41.81,41.82,41.72,41.8,1235.0,38.7504,38.7596,38.6669,38.7411,1235.0
2017-06-28 15:00:00,41.84,41.88,41.79,41.85,1300.0,38.7782,38.8152,38.7318,38.7874,1300.0
2017-06-28 15:30:00,41.85,41.98,41.8,41.92,4895.0,38.7874,38.9079,38.7411,38.8523,4895.0
2017-06-29 09:30:00,42.52,42.52,42.2,42.21,1200.0,39.4084,39.4084,39.1118,39.1211,1200.0
2017-06-29 10:00:00,42.16,42.16,41.92,42.0,1200.0,39.0747,39.0747,38.8523,38.9265,1200.0
2017-06-29 10:30:00,41.93,42.02,41.93,42.01,500.0,38.8616,38.945,38.8616,38.9357,500.0
2017-06-29 11:00:00,41.95,42.02,41.89,41.89,500.0,38.8801,38.945,38.8245,38.8245,500.0
2017-06-29 11:30:00,41.73,41.73,41.63,41.63,500.0,38.6762,38.6762,38.5835,38.5835,500.0
2017-06-29 12:00:00,41.37,41.51,41.37,41.48,508.0,38.3426,38.4723,38.3426,38.4445,508.0
2017-06-29 12:30:00,41.43,41.43,41.33,41.43,900.0,38.3982,38.3982,38.3055,38.3982,900.0
2017-06-29 13:00:00,41.5,41.5,41.35,41.43,3500.0,38.463,38.463,38.324,38.3982,3500.0
2017-06-29 13:30:00,41.36,41.74,41.36,41.74,1200.0,38.3333,38.6855,38.3333,38.6855,1200.0
2017-06-29 14:00:00,41.7,41.74,41.7,41.74,503.0,38.6484,38.6855,38.6484,38.6855,503.0
2017-06-29 14:30:00,41.76,41.8,41.71,41.79,1300.0,38.704,38.7411,38.6577,38.7318,1300.0
2017-06-29 15:00:00,41.83,41.94,41.83,41.87,4117.0,38.7689,38.8708,38.7689,38.806,4117.0
2017-06-29 15:30:00,41.91,42.01,41.89,41.95,12033.0,38.843,38.9357,38.8245,38.8801,12033.0
2017-06-30 09:30:00,42.27,42.28,41.95,41.95,1800.0,39.1767,39.186,38.8801,38.8801,1800.0
2017-06-30 10:00:00,41.97,41.97,41.73,41.8,1900.0,38.8987,38.8987,38.6762,38.7411,1900.0
2017-06-30 10:30:00,41.81,41.98,41.81,41.93,2100.0,38.7504,38.9079,38.7504,38.8616,2100.0
2017-06-30 11:00:00,41.9,41.99,41.9,41.97,1500.0,38.8338,38.9172,38.8338,38.8987,1500.0
2017-06-30 11:30:00,41.99,42.09,41.98,42.09,2300.0,38.9172,39.0099,38.9079,39.0099,2300.0
2017-06-30 12:00:00,42.14,42.15,42.03,42.05,1700.0,39.0562,39.0655,38.9543,38.9728,1700.0
2017-06-30 12:30:00,42.07,42.14,42.05,42.05,1600.0,38.9913,39.0562,38.9728,38.9728,1600.0
2017-06-30 13:00:00,42.06,42.17,42.06,42.12,900.0,38.9821,39.084,38.9821,39.0377,900.0
2017-06-30 13:30:00,42.16,42.16,42.12,42.13,1200.0,39.0747,39.0747,39.0377,39.0469,1200.0
2017-06-30 14:00:00,42.11,42.11,42.03,42.07,2600.0,39.0284,39.0284,38.9543,38.9913,2600.0
2017-06-30 14:30:00,42.08,42.28,42.05,42.28,3700.0,39.0006,39.186,38.9728,39.186,3700.0
2017-06-30 15:00:00,42.35,42.36,42.27,42.35,3700.0,39.2508,39.2601,39.1767,39.2508,3700.0
2017-06-30 15:30:00,42.34,42.58,42.34,42.46,12566.0,39.2416,39.464,39.2416,39.3528,12566.0
2017-07-03 09:30:00,42.83,42.94,42.66,42.71,1800.0,39.6957,39.7977,39.5382,39.5845,1800.0
2017-07-03 10:00:00,42.72,43.16,42.71,43.02,2100.0,39.5938,40.0016,39.5845,39.8718,2100.0
2017-07-03 10:30:00,43.05,43.22,43.01,43.16,3903.0,39.8996,40.0572,39.8625,40.0016,3903.0
2017-07-03 11:00:00,43.14,43.26,43.06,43.24,3200.0,39.983,40.0943,39.9089,40.0757,3200.0
2017-07-03 11:30:00,43.23,43.35,43.15,43.2,4100.0,40.0664,40.1777,39.9923,40.0386,4100.0
2017-07-03 12:00:00,43.17,43.25,42.89,42.98,3803.0,40.0108,40.085,39.7513,39.8347,3803.0
2017-07-03 12:30:00,43.01,43.09,42.81,42.91,5800.0,39.8625,39.9367,39.6772,39.7699,5800.0
2017-07-05 09:30:00,42.9,42.92,42.47,42.75,4000.0,39.7606,39.7791,39.3621,39.6216,4000.0
2017-07-05 10:00:00,42.65,42.82,42.6,42.79,2608.0,39.5289,39.6865,39.4826,39.6586,2608.0
2017-07-05 10:30:00,42.76,42.99,42.74,42.93,3300.0,39.6308,39.844,39.6123,39.7884,3300.0
2017-07-05 11:00:00,42.95,43.15,42.91,42.93,3200.0,39.8069,39.9923,39.7699,39.7884,3200.0
2017-07-05 11:30:00,42.94,43.05,42.91,43.03,2300.0,39.7977,39.8996,39.7699,39.8811,2300.0
2017-07-05 12:00:00,42.97,43.09,42.97,43.09,1100.0,39.8255,39.9367,39.8255,39.9367,1100.0
2017-07-05 12:30:00,43.09,43.22,43.08,43.22,1400.0,39.9367,40.0572,39.9274,40.0572,1400.0
2017-07-05 13:00:00,43.23,43.37,43.23,43.33,2200.0,40.0664,40.1962,40.0664,40.1591,2200.0
2017-07-05 13:30:00,43.36,43.36,43.28,43.28,1400.0,40.1869,40.1869,40.1128,40.1128,1400.0
2017-07-05 14:00:00,43.3,43.3,43.15,43.16,3045.0,40.1313,40.1313,39.9923,40.0016,3045.0
2017-07-05 14:30:00,43.15,43.19,43.11,43.12,2491.0,39.9923,40.0294,39.9552,39.9645,2491.0
2017-07-05 15:00:00,43.1,43.1,42.97,42.97,3811.0,39.946,39.946,39.8255,39.8255,3811.0
2017-07-05 15:30:00,42.95,42.99,42.81,42.91,10713.0,39.8069,39.844,39.6772,39.7699,10713.0
2017-07-06 09:30:00,42.87,42.88,42.57,42.57,800.0,39.7328,39.7421,39.4547,39.4547,800.0
2017-07-06 10:00:00,42.53,42.74,42.5,42.72,2100.0,39.4177,39.6123,39.3899,39.5938,2100.0
2017-07-06 10:30:00,42.74,42.74,42.33,42.33,1693.0,39.6123,39.6123,39.2323,39.2323,1693.0
2017-07-06 11:00:00,42.36,42.65,42.33,42.64,1820.0,39.2601,39.5289,39.2323,39.5196,1820.0
2017-07-06 11:30:00,42.59,42.66,42.59,42.64,1000.0,39.4733,39.5382,39.4733,39.5196,1000.0
2017-07-06 12:00:00,42.65,42.66,42.59,42.6,1400.0,39.5289,39.5382,39.4733,39.4826,1400.0
2017-07-06 12:30:00,42.63,42.63,42.6,42.6,969.0,39.5104,39.5104,39.4826,39.4826,969.0
2017-07-06 13:00:00,42.61,42.61,42.59,42.59,400.0,39.4918,39.4918,39.4733,39.4733,400.0
2017-07-06 13:30:00,42.6,42.6,42.43,42.43,1200.0,39.4826,39.4826,39.325,39.325,1200.0
2017-07-06 14:00:00,42.44,42.44,42.17,42.17,1600.0,39.3343,39.3343,39.084,39.084,1600.0
2017-07-06 14:30:00,42.18,42.18,42.09,42.12,3082.0,39.0933,39.0933,39.0099,39.0377,3082.0
2017-07-06 15:00:00,42.14,42.15,41.95,42.02,6192.0,39.0562,39.0655,38.8801,38.945,6192.0
2017-07-06 15:30:00,42.0,42.16,41.97,42.16,11545.0,38.9265,39.0747,38.8987,39.0747,11545.0
2017-07-07 09:30:00,42.17,42.19,41.99,42.05,3696.0,39.084,39.1026,38.9172,38.9728,3696.0
2017-07-07 10:00:00,42.17,42.32,42.09,42.12,3600.0,39.084,39.223,39.0099,39.0377,3600.0
2017-07-07 10:30:00,42.06,42.14,41.96,42.14,2200.0,38.9821,39.0562,38.8894,39.0562,2200.0
2017-07-07 11:00:00,42.18,42.3,42.16,42.3,3600.0,39.0933,39.2045,39.0747,39.2045,3600.0
2017-07-07 11:30:00,42.28,42.43,42.27,42.27,3140.0,39.186,39.325,39.1767,39.1767,3140.0
2017-07-07 12:00:00,42.35,42.39,42.32,42.39,2800.0,39.2508,39.2879,39.223,39.2879,2800.0
2017-07-07 12:30:00,42.37,42.4,42.33,42.33,2137.0,39.2694,39.2972,39.2323,39.2323,2137.0
2017-07-07 13:00:00,42.33,42.42,42.32,42.32,4086.0,39.2323,39.3157,39.223,39.223,4086.0
2017-07-07 13:30:00,42.36,42.4,42.29,42.29,1300.0,39.2601,39.2972,39.1952,39.1952,1300.0
2017-07-07 14:00:00,42.3,42.38,42.27,42.28,2200.0,39.2045,39.2786,39.1767,39.186,2200.0
2017-07-07 14:30:00,42.31,42.32,42.21,42.21,2600.0,39.2138,39.223,39.1211,39.1211,2600.0
2017-07-07 15:00:00,42.19,42.51,42.16,42.51,3900.0,39.1026,39.3991,39.0747,39.3991,3900.0
2017-07-07 15:30:00,42.47,42.59,42.38,42.58,14725.0,39.3621,39.4733,39.2786,39.464,14725.0
2017-07-10 09:30:00,42.43,42.85,42.41,42.78,2300.0,39.325,39.7143,39.3065,39.6494,2300.0
2017-07-10 10:00:00,42.8,42.8,42.62,42.76,1368.0,39.6679,39.6679,39.5011,39.6308,1368.0
2017-07-10 10:30:00,42.71,42.81,42.64,42.81,1400.0,39.5845,39.6772,39.5196,39.6772,1400.0
2017-07-10 11:00:00,42.86,42.91,42.79,42.79,2200.0,39.7235,39.7699,39.6586,39.6586,2200.0
2017-07-10 11:30:00,42.71,42.87,42.71,42.87,2200.0,39.5845,39.7328,39.5845,39.7328,2200.0
2017-07-10 12:00:00,42.87,43.03,42.87,43.03,3000.0,39.7328,39.8811,39.7328,39.8811,3000.0
2017-07-10 12:30:00,43.03,43.06,42.9,42.91,1781.0,39.8811,39.9089,39.7606,39.7699,1781.0
2017-07-10 13:00:00,42.95,42.98,42.95,42.96,900.0,39.8069,39.8347,39.8069,39.8162,900.0
2017-07-10 13:30:00,43.01,43.08,43.01,43.03,1900.0,39.8625,39.9274,39.8625,39.8811,1900.0
2017-07-10 14:00:00,43.0,43.09,42.93,42.93,1500.0,39.8533,39.9367,39.7884,39.7884,1500.0
2017-07-10 14:30:00,42.92,42.95,42.92,42.93,1600.0,39.7791,39.8069,39.7791,39.7884,1600.0
2017-07-10 15:00:00,42.94,43.0,42.8,42.8,3300.0,39.7977,39.8533,39.6679,39.6679,3300.0
2017-07-10 15:30:00,42.83,42.89,42.65,42.65,9046.0,39.6957,39.7513,39.5289,39.5289,9046.0
2017-07-11 09:30:00,42.5,42.57,42.45,42.57,1839.0,39.3899,39.4547,39.3435,39.4547,1839.0
2017-07-11 10:00:00,42.63,42.63,42.59,42.6,1200.0,39.5104,39.5104,39.4733,39.4826,1200.0
2017-07-11 10:30:00,42.6,42.7,42.6,42.68,1000.0,39.4826,39.5752,39.4826,39.5567,1000.0
2017-07-11 11:00:00,42.67,42.68,42.37,42.38,1500.0,39.5474,39.5567,39.2694,39.2786,1500.0
2017-07-11 11:30:00,42.44,42.56,42.43,42.43,2100.0,39.3343,39.4455,39.325,39.325,2100.0
2017-07-11 12:00:00,42.5,42.53,42.46,42.46,1229.0,39.3899,39.4177,39.3528,39.3528,1229.0
2017-07-11 12:30:00,42.48,42.48,42.41,42.44,800.0,39.3713,39.3713,39.3065,39.3343,800.0
2017-07-11 13:00:00,42.51,42.51,42.49,42.49,400.0,39.3991,39.3991,39.3806,39.3806,400.0
2017-07-11 13:30:00,42.44,42.5,42.41,42.5,1200.0,39.3343,39.3899,39.3065,39.3899,1200.0
2017-07-11 14:00:00,42.49,42.53,42.49,42.52,1300.0,39.3806,39.4177,39.3806,39.4084,1300.0
2017-07-11 14:30:00,42.49,42.56,42.45,42.54,1303.0,39.3806,39.4455,39.3435,39.4269,1303.0
2017-07-11 15:00:00,42.53,42.63,42.51,42.61,1607.0,39.4177,39.5104,39.3991,39.4918,1607.0
2017-07-11 15:30:00,42.63,42.66,42.62,42.63,3511.0,39.5104,39.5382,39.5011,39.5104,3511.0
2017-07-12 09:30:00,42.7,42.84,42.7,42.84,500.0,39.5752,39.705,39.5752,39.705,500.0
2017-07-12 10:00:00,42.96,43.1,42.93,43.1,1200.0,39.8162,39.946,39.7884,39.946,1200.0
2017-07-12 10:30:00,43.1,43.1,42.85,42.85,1600.0,39.946,39.946,39.7143,39.7143,1600.0
2017-07-12 11:00:00,42.87,42.9,42.87,42.88,600.0,39.7328,39.7606,39.7328,39.7421,600.0
2017-07-12 11:30:00,42.93,42.93,42.83,42.86,400.0,39.7884,39.7884,39.6957,39.7235,400.0
2017-07-12 12:00:00,42.88,42.92,42.78,42.78,899.0,39.7421,39.7791,39.6494,39.6494,899.0
2017-07-12 12:30:00,42.82,42.82,42.73,42.75,400.0,39.6865,39.6865,39.603,39.6216,400.0
2017-07-12 13:00:00,42.75,42.77,42.74,42.74,700.0,39.6216,39.6401,39.6123,39.6123,700.0
2017-07-12 13:30:00,42.76,42.82,42.76,42.8,1900.0,39.6308,39.6865,39.6308,39.6679,1900.0
2017-07-12 14:00:00,42.73,42.74,42.71,42.71,500.0,39.603,39.6123,39.5845,39.5845,500.0
2017-07-12 14:30:00,42.74,42.81,42.73,42.81,2076.0,39.6123,39.6772,39.603,39.6772,2076.0
2017-07-12 15:00:00,42.83,42.83,42.8,42.83,1654.0,39.6957,39.6957,39.6679,39.6957,1654.0
2017-07-12 15:30:00,42.83,42.84,42.76,42.84,4171.0,39.6957,39.705,39.6308,39.705,4171.0
2017-07-13 09:30:00,42.85,42.85,42.73,42.81,900.0,39.7143,39.7143,39.603,39.6772,900.0
2017-07-13 10:00:00,42.89,42.89,42.75,42.77,1400.0,39.7513,39.7513,39.6216,39.6401,1400.0
2017-07-13 10:30:00,42.71,42.79,42.69,42.69,1300.0,39.5845,39.6586,39.566,39.566,1300.0
2017-07-13 11:00:00,42.81,42.96,42.79,42.96,1200.0,39.6772,39.8162,39.6586,39.8162,1200.0
2017-07-13 11:30:00,42.95,42.95,42.82,42.87,1200.0,39.8069,39.8069,39.6865,39.7328,1200.0
2017-07-13 12:00:00,42.84,42.96,42.84,42.92,1100.0,39.705,39.8162,39.705,39.7791,1100.0
2017-07-13 12:30:00,43.0,43.01,42.93,43.01,400.0,39.8533,39.8625,39.7884,39.8625,400.0
2017-07-13 13:00:00,43.01,43.05,43.01,43.02,600.0,39.8625,39.8996,39.8625,39.8718,600.0
2017-07-13 13:30:00,42.96,42.97,42.96,42.97,200.0,39.8162,39.8255,39.8162,39.8255,200.0
2017-07-13 14:00:00,42.86,42.89,42.84,42.87,600.0,39.7235,39.7513,39.705,39.7328,600.0
2017-07-13 14:30:00,42.88,42.93,42.87,42.87,900.0,39.7421,39.7884,39.7328,39.7328,900.0
2017-07-13 15:00:00,42.88,43.01,42.88,42.97,800.0,39.7421,39.8625,39.7421,39.8255,800.0
2017-07-13 15:30:00,42.95,42.97,42.86,42.86,5000.0,39.8069,39.8255,39.7235,39.7235,5000.0
2017-07-14 09:30:00,42.53,42.93,42.27,42.93,400.0,39.4177,39.7884,39.1767,39.7884,400.0
2017-07-14 10:00:00,43.01,43.09,42.92,42.96,2730.0,39.8625,39.9367,39.7791,39.8162,2730.0
2017-07-14 10:30:00,43.0,43.03,42.94,43.03,1937.0,39.8533,39.8811,39.7977,39.8811,1937.0
2017-07-14 11:00:00,42.95,43.08,42.95,43.08,1100.0,39.8069,39.9274,39.8069,39.9274,1100.0
2017-07-14 11:30:00,43.21,43.26,43.19,43.24,1745.0,40.0479,40.0943,40.0294,40.0757,1745.0
2017-07-14 12:00:00,43.22,43.28,43.17,43.22,900.0,40.0572,40.1128,40.0108,40.0572,900.0
2017-07-14 12:30:00,43.22,43.33,43.19,43.3,1300.0,40.0572,40.1591,40.0294,40.1313,1300.0
2017-07-14 13:00:00,43.32,43.37,43.31,43.31,1000.0,40.1499,40.1962,40.1406,40.1406,1000.0
2017-07-14 13:30:00,43.27,43.27,43.21,43.22,900.0,40.1035,40.1035,40.0479,40.0572,900.0
2017-07-14 14:00:00,43.31,43.36,43.27,43.36,1437.0,40.1406,40.1869,40.1035,40.1869,1437.0
2017-07-14 14:30:00,43.36,43.37,43.33,43.35,1000.0,40.1869,40.1962,40.1591,40.1777,1000.0
2017-07-14 15:00:00,43.34,43.41,43.32,43.41,3000.0,40.1684,40.2333,40.1499,40.2333,3000.0
2017-07-14 15:30:00,43.4,43.46,43.28,43.28,3000.0,40.224,40.2796,40.1128,40.1128,3000.0
2017-07-17 09:30:00,43.36,43.36,43.06,43.21,500.0,40.1869,40.1869,39.9089,40.0479,500.0
2017-07-17 10:00:00,43.22,43.24,43.2,43.24,500.0,40.0572,40.0757,40.0386,40.0757,500.0
2017-07-17 10:30:00,43.25,43.4,43.25,43.4,600.0,40.085,40.224,40.085,40.224,600.0
2017-07-17 11:00:00,43.43,43.44,43.41,43.41,500.0,40.2518,40.2611,40.2333,40.2333,500.0
2017-07-17 11:30:00,43.38,43.4,43.31,43.32,1600.0,40.2055,40.224,40.1406,40.1499,1600.0
2017-07-17 12:00:00,43.3,43.3,43.26,43.26,500.0,40.1313,40.1313,40.0943,40.0943,500.0
2017-07-17 12:30:00,43.35,43.37,43.35,43.37,548.0,40.1777,40.1962,40.1777,40.1962,548.0
2017-07-17 13:00:00,43.35,43.37,43.35,43.37,500.0,40.1777,40.1962,40.1777,40.1962,500.0
2017-07-17 13:30:00,43.4,43.45,43.29,43.29,400.0,40.224,40.2703,40.1221,40.1221,400.0
2017-07-17 14:00:00,43.31,43.32,43.24,43.32,400.0,40.1406,40.1499,40.0757,40.1499,400.0
2017-07-17 14:30:00,43.35,43.41,43.31,43.31,1500.0,40.1777,40.2333,40.1406,40.1406,1500.0
2017-07-17 15:00:00,43.3,43.34,43.3,43.31,1425.0,40.1313,40.1684,40.1313,40.1406,1425.0
2017-07-17 15:30:00,43.32,43.36,43.21,43.22,3459.0,40.1499,40.1869,40.0479,40.0572,3459.0
2017-07-18 09:30:00,43.17,43.32,43.17,43.28,664.0,40.0108,40.1499,40.0108,40.1128,664.0
2017-07-18 10:00:00,43.31,43.31,43.2,43.22,500.0,40.1406,40.1406,40.0386,40.0572,500.0
2017-07-18 10:30:00,43.18,43.26,43.11,43.26,1200.0,40.0201,40.0943,39.9552,40.0943,1200.0
2017-07-18 11:00:00,43.32,43.32,43.29,43.32,300.0,40.1499,40.1499,40.1221,40.1499,300.0
2017-07-18 11:30:00,43.28,43.32,43.28,43.32,1000.0,40.1128,40.1499,40.1128,40.1499,1000.0
2017-07-18 12:00:00,43.32,43.33,43.32,43.33,300.0,40.1499,40.1591,40.1499,40.1591,300.0
2017-07-18 12:30:00,43.4,43.4,43.36,43.36,2280.0,40.224,40.224,40.1869,40.1869,2280.0
2017-07-18 13:00:00,43.35,43.43,43.35,43.43,1100.0,40.1777,40.2518,40.1777,40.2518,1100.0
2017-07-18 13:30:00,43.58,43.61,43.56,43.61,300.0,40.3908,40.4186,40.3723,40.4186,300.0
2017-07-18 14:00:00,43.58,43.62,43.58,43.58,500.0,40.3908,40.4279,40.3908,40.3908,500.0
2017-07-18 14:30:00,43.52,43.69,43.52,43.68,2600.0,40.3352,40.4928,40.3352,40.4835,2600.0
2017-07-18 15:00:00,43.79,43.83,43.75,43.81,1600.0,40.5855,40.6225,40.5484,40.604,1600.0
2017-07-18 15:30:00,43.79,43.79,43.69,43.77,2900.0,40.5855,40.5855,40.4928,40.5669,2900.0
2017-07-19 09:30:00,43.95,43.95,43.8,43.89,1000.0,40.7338,40.7338,40.5947,40.6781,1000.0
2017-07-19 10:00:00,43.9,43.96,43.8,43.84,2400.0,40.6874,40.743,40.5947,40.6318,2400.0
2017-07-19 10:30:00,43.84,43.85,43.76,43.79,900.0,40.6318,40.6411,40.5577,40.5855,900.0
2017-07-19 11:00:00,43.86,43.97,43.8,43.85,4207.0,40.6503,40.7523,40.5947,40.6411,4207.0
2017-07-19 11:30:00,43.83,43.94,43.83,43.89,1600.0,40.6225,40.7245,40.6225,40.6781,1600.0
2017-07-19 12:00:00,43.9,43.96,43.9,43.9,1900.0,40.6874,40.743,40.6874,40.6874,1900.0
2017-07-19 12:30:00,43.9,43.9,43.84,43.86,3009.0,40.6874,40.6874,40.6318,40.6503,3009.0
2017-07-19 13:00:00,43.88,43.88,43.88,43.88,100.0,40.6689,40.6689,40.6689,40.6689,100.0
2017-07-19 13:30:00,43.94,43.96,43.92,43.96,600.0,40.7245,40.743,40.706,40.743,600.0
2017-07-19 14:00:00,43.93,43.98,43.92,43.96,600.0,40.7152,40.7616,40.706,40.743,600.0
2017-07-19 14:30:00,43.98,44.34,43.96,44.22,5396.0,40.7616,41.0952,40.743,40.984,5396.0
2017-07-19 15:00:00,44.22,44.26,44.18,44.24,5579.0,40.984,41.0211,40.9469,41.0025,5579.0
2017-07-19 15:30:00,44.24,44.36,44.24,44.29,12153.0,41.0025,41.1138,41.0025,41.0489,12153.0
2017-07-20 09:30:00,44.22,44.56,44.22,44.56,5100.0,40.984,41.2991,40.984,41.2991,5100.0
2017-07-20 10:00:00,44.58,44.7,44.58,44.68,1500.0,41.3177,41.4289,41.3177,41.4103,1500.0
2017-07-20 10:30:00,44.67,44.73,44.53,44.72,1800.0,41.4011,41.4567,41.2713,41.4474,1800.0
2017-07-20 11:00:00,44.71,44.71,44.39,44.46,1400.0,41.4381,41.4381,41.1416,41.2064,1400.0
2017-07-20 11:30:00,44.5,44.52,44.3,44.52,2200.0,41.2435,41.262,41.0581,41.262,2200.0
2017-07-20 12:00:00,44.46,44.49,44.46,44.46,1100.0,41.2064,41.2342,41.2064,41.2064,1100.0
2017-07-20 12:30:00,44.47,44.49,44.44,44.48,1100.0,41.2157,41.2342,41.1879,41.225,1100.0
2017-07-20 13:00:00,44.48,44.51,44.45,44.51,1800.0,41.225,41.2528,41.1972,41.2528,1800.0
2017-07-20 13:30:00,44.49,44.53,44.47,44.51,2581.0,41.2342,41.2713,41.2157,41.2528,2581.0
2017-07-20 14:00:00,44.5,44.55,44.46,44.55,2300.0,41.2435,41.2899,41.2064,41.2899,2300.0
2017-07-20 14:30:00,44.56,44.58,44.52,44.54,3800.0,41.2991,41.3177,41.262,41.2806,3800.0
2017-07-20 15:00:00,44.54,44.67,44.54,44.65,4500.0,41.2806,41.4011,41.2806,41.3825,4500.0
2017-07-20 15:30:00,44.64,44.71,44.56,44.58,15400.0,41.3733,41.4381,41.2991,41.3177,15400.0
2017-07-21 09:30:00,44.6,44.65,44.52,44.57,2200.0,41.3362,41.3825,41.262,41.3084,2200.0
2017-07-21 10:00:00,44.58,44.58,44.27,44.27,1800.0,41.3177,41.3177,41.0303,41.0303,1800.0
2017-07-21 10:30:00,44.29,44.41,44.29,44.34,900.0,41.0489,41.1601,41.0489,41.0952,900.0
2017-07-21 11:00:00,44.46,44.46,44.38,44.42,2100.0,41.2064,41.2064,41.1323,41.1694,2100.0
2017-07-21 11:30:00,44.38,44.5,44.38,44.46,600.0,41.1323,41.2435,41.1323,41.2064,600.0
2017-07-21 12:00:00,44.5,44.54,44.4,44.45,1300.0,41.2435,41.2806,41.1508,41.1972,1300.0
2017-07-21 12:30:00,44.38,44.56,44.38,44.56,1500.0,41.1323,41.2991,41.1323,41.2991,1500.0
2017-07-21 13:00:00,44.67,44.67,44.59,44.59,800.0,41.4011,41.4011,41.3269,41.3269,800.0
2017-07-21 13:30:00,44.59,44.59,44.46,44.46,1000.0,41.3269,41.3269,41.2064,41.2064,1000.0
2017-07-21 14:00:00,44.46,44.48,44.4,44.4,800.0,41.2064,41.225,41.1508,41.1508,800.0
2017-07-21 14:30:00,44.4,44.48,44.34,44.48,1100.0,41.1508,41.225,41.0952,41.225,1100.0
2017-07-21 15:00:00,44.52,44.55,44.4,44.4,2500.0,41.262,41.2899,41.1508,41.1508,2500.0
2017-07-21 15:30:00,44.41,44.55,44.41,44.51,7525.0,41.1601,41.2899,41.1601,41.2528,7525.0
2017-07-24 09:30:00,45.15,45.33,45.13,45.32,2900.0,41.8459,42.0128,41.8274,42.0035,2900.0
2017-07-24 10:00:00,45.4,45.5,45.26,45.4,2600.0,42.0776,42.1703,41.9479,42.0776,2600.0
2017-07-24 10:30:00,45.34,45.41,45.0,45.0,1600.0,42.022,42.0869,41.7069,41.7069,1600.0
2017-07-24 11:00:00,45.0,45.02,44.91,45.02,800.0,41.7069,41.7255,41.6235,41.7255,800.0
2017-07-24 11:30:00,45.1,45.15,45.1,45.12,624.0,41.7996,41.8459,41.7996,41.8181,624.0
2017-07-24 12:00:00,45.05,45.18,45.05,45.17,1794.0,41.7533,41.8737,41.7533,41.8645,1794.0
2017-07-24 12:30:00,45.23,45.23,45.15,45.16,1500.0,41.9201,41.9201,41.8459,41.8552,1500.0
2017-07-24 13:00:00,45.17,45.25,45.15,45.25,1400.0,41.8645,41.9386,41.8459,41.9386,1400.0
2017-07-24 13:30:00,45.25,45.31,45.25,45.29,900.0,41.9386,41.9942,41.9386,41.9757,900.0
2017-07-24 14:00:00,45.31,45.38,45.31,45.34,600.0,41.9942,42.0591,41.9942,42.022,600.0
2017-07-24 14:30:00,45.28,45.61,45.28,45.48,5402.0,41.9664,42.2723,41.9664,42.1518,5402.0
2017-07-24 15:00:00,45.49,45.53,45.34,45.4,3000.0,42.1611,42.1981,42.022,42.0776,3000.0
2017-07-24 15:30:00,45.43,45.56,45.29,45.3,12326.0,42.1055,42.2259,41.9757,41.985,12326.0
2017-07-25 09:30:00,45.95,45.95,45.49,45.64,3837.0,42.5874,42.5874,42.1611,42.3001,3837.0
2017-07-25 10:00:00,45.58,45.7,45.46,45.61,4700.0,42.2445,42.3557,42.1333,42.2723,4700.0
2017-07-25 10:30:00,45.64,45.77,45.57,45.77,5700.0,42.3001,42.4206,42.2352,42.4206,5700.0
2017-07-25 11:00:00,45.76,45.88,45.76,45.8,3800.0,42.4113,42.5225,42.4113,42.4484,3800.0
2017-07-25 11:30:00,45.84,45.93,45.74,45.86,2700.0,42.4854,42.5689,42.3928,42.504,2700.0
2017-07-25 12:00:00,45.91,46.01,45.91,45.93,3700.0,42.5503,42.643,42.5503,42.5689,3700.0
2017-07-25 12:30:00,45.98,45.98,45.8,45.88,3600.0,42.6152,42.6152,42.4484,42.5225,3600.0
2017-07-25 13:00:00,45.82,45.97,45.76,45.96,2900.0,42.4669,42.6059,42.4113,42.5967,2900.0
2017-07-25 13:30:00,45.95,45.96,45.87,45.87,3428.0,42.5874,42.5967,42.5133,42.5133,3428.0
2017-07-25 14:00:00,45.84,45.97,45.82,45.97,5520.0,42.4854,42.6059,42.4669,42.6059,5520.0
2017-07-25 14:30:00,45.97,45.97,45.87,45.88,3170.0,42.6059,42.6059,42.5133,42.5225,3170.0
2017-07-25 15:00:00,45.92,45.94,45.88,45.88,4504.0,42.5596,42.5781,42.5225,42.5225,4504.0
2017-07-25 15:30:00,45.88,46.03,45.88,46.02,9000.0,42.5225,42.6615,42.5225,42.6523,9000.0
2017-07-26 09:30:00,46.36,46.49,46.35,46.49,600.0,42.9674,43.0879,42.9581,43.0879,600.0
2017-07-26 10:00:00,46.5,46.6,46.49,46.54,1300.0,43.0971,43.1898,43.0879,43.1342,1300.0
2017-07-26 10:30:00,46.58,46.58,46.37,46.47,2000.0,43.1713,43.1713,42.9767,43.0693,2000.0
2017-07-26 11:00:00,46.43,46.45,46.38,46.4,2700.0,43.0323,43.0508,42.9859,43.0045,2700.0
2017-07-26 11:30:00,46.47,46.6,46.47,46.54,1000.0,43.0693,43.1898,43.0693,43.1342,1000.0
2017-07-26 12:00:00,46.53,46.54,46.47,46.53,1200.0,43.125,43.1342,43.0693,43.125,1200.0
2017-07-26 12:30:00,46.57,46.57,46.35,46.36,2100.0,43.162,43.162,42.9581,42.9674,2100.0
2017-07-26 13:00:00,46.4,46.42,46.35,46.36,3350.0,43.0045,43.023,42.9581,42.9674,3350.0
2017-07-26 13:30:00,46.36,46.39,46.16,46.21,3893.0,42.9674,42.9952,42.782,42.8284,3893.0
2017-07-26 14:00:00,46.28,46.38,46.15,46.15,5100.0,42.8932,42.9859,42.7728,42.7728,5100.0
2017-07-26 14:30:00,46.12,46.12,46.03,46.07,2263.0,42.745,42.745,42.6615,42.6986,2263.0
2017-07-26 15:00:00,46.03,46.03,45.92,45.92,4700.0,42.6615,42.6615,42.5596,42.5596,4700.0
2017-07-26 15:30:00,45.9,46.02,45.87,45.98,8245.0,42.5411,42.6523,42.5133,42.6152,8245.0
2017-07-27 09:30:00,46.01,46.01,45.47,45.81,1400.0,42.643,42.643,42.1425,42.4576,1400.0
2017-07-27 10:00:00,45.74,45.77,45.62,45.62,2535.0,42.3928,42.4206,42.2815,42.2815,2535.0
2017-07-27 10:30:00,45.62,45.93,45.62,45.63,6558.0,42.2815,42.5689,42.2815,42.2908,6558.0
2017-07-27 11:00:00,45.6,45.63,45.31,45.34,7478.0,42.263,42.2908,41.9942,42.022,7478.0
2017-07-27 11:30:00,45.33,45.33,45.22,45.24,13900.0,42.0128,42.0128,41.9108,41.9294,13900.0
2017-07-27 12:00:00,45.19,45.44,45.09,45.44,1905.0,41.883,42.1147,41.7903,42.1147,1905.0
2017-07-27 12:30:00,45.41,45.41,45.33,45.4,2000.0,42.0869,42.0869,42.0128,42.0776,2000.0
2017-07-27 13:00:00,45.42,45.5,45.3,45.35,5500.0,42.0962,42.1703,41.985,42.0313,5500.0
2017-07-27 13:30:00,45.35,45.35,44.98,45.14,2600.0,42.0313,42.0313,41.6884,41.8367,2600.0
2017-07-27 14:00:00,45.11,45.37,45.11,45.12,1600.0,41.8089,42.0498,41.8089,41.8181,1600.0
2017-07-27 14:30:00,45.05,45.07,44.88,44.97,3200.0,41.7533,41.7718,41.5957,41.6791,3200.0
2017-07-27 15:00:00,44.92,45.41,44.69,45.36,15233.0,41.6328,42.0869,41.4196,42.0406,15233.0
2017-07-27 15:30:00,45.29,45.29,44.77,45.08,28147.0,41.9757,41.9757,41.4938,41.7811,28147.0
2017-07-28 09:30:00,45.97,46.41,45.72,46.17,9100.0,42.6059,43.0137,42.3742,42.7913,9100.0
2017-07-28 10:00:00,46.03,46.15,46.0,46.0,5800.0,42.6615,42.7728,42.6337,42.6337,5800.0
2017-07-28 10:30:00,45.97,46.45,45.95,46.27,6800.0,42.6059,43.0508,42.5874,42.884,6800.0
2017-07-28 11:00:00,46.3,46.45,46.26,46.26,4000.0,42.9118,43.0508,42.8747,42.8747,4000.0
2017-07-28 11:30:00,46.31,46.31,46.06,46.07,1900.0,42.9211,42.9211,42.6893,42.6986,1900.0
2017-07-28 12:00:00,46.07,46.33,46.07,46.33,3000.0,42.6986,42.9396,42.6986,42.9396,3000.0
2017-07-28 12:30:00,46.37,46.4,45.98,45.99,3000.0,42.9767,43.0045,42.6152,42.6245,3000.0
2017-07-28 13:00:00,46.01,46.01,45.83,45.83,1000.0,42.643,42.643,42.4762,42.4762,1000.0
2017-07-28 13:30:00,45.85,46.25,45.85,45.98,3200.0,42.4947,42.8654,42.4947,42.6152,3200.0
2017-07-28 14:00:00,45.98,46.2,45.83,46.09,5761.0,42.6152,42.8191,42.4762,42.7172,5761.0
2017-07-28 14:30:00,46.17,46.17,46.0,46.05,6117.0,42.7913,42.7913,42.6337,42.6801,6117.0
2017-07-28 15:00:00,46.04,46.1,45.9,45.96,7621.0,42.6708,42.7264,42.5411,42.5967,7621.0
2017-07-28 15:30:00,45.96,46.04,45.9,45.99,12431.0,42.5967,42.6708,42.5411,42.6245,12431.0
2017-07-31 09:30:00,46.32,46.32,45.81,45.81,1300.0,42.9303,42.9303,42.4576,42.4576,1300.0
2017-07-31 10:00:00,45.77,45.8,45.37,45.38,3878.0,42.4206,42.4484,42.0498,42.0591,3878.0
2017-07-31 10:30:00,45.37,45.56,45.25,45.55,3210.0,42.0498,42.2259,41.9386,42.2167,3210.0
2017-07-31 11:00:00,45.62,45.81,45.46,45.72,7100.0,42.2815,42.4576,42.1333,42.3742,7100.0
2017-07-31 11:30:00,45.89,45.96,45.83,45.85,1600.0,42.5318,42.5967,42.4762,42.4947,1600.0
2017-07-31 12:00:00,45.89,45.9,45.79,45.79,1100.0,42.5318,42.5411,42.4391,42.4391,1100.0
2017-07-31 12:30:00,45.75,45.88,45.68,45.71,1500.0,42.402,42.5225,42.3372,42.365,1500.0
2017-07-31 13:00:00,45.71,45.72,45.68,45.71,2838.0,42.365,42.3742,42.3372,42.365,2838.0
2017-07-31 13:30:00,45.7,45.72,45.66,45.7,1400.0,42.3557,42.3742,42.3186,42.3557,1400.0
2017-07-31 14:00:00,45.7,45.76,45.68,45.76,1600.0,42.3557,42.4113,42.3372,42.4113,1600.0
2017-07-31 14:30:00,45.75,45.79,45.7,45.7,2505.0,42.402,42.4391,42.3557,42.3557,2505.0
2017-07-31 15:00:00,45.71,45.73,45.7,45.72,3303.0,42.365,42.3835,42.3557,42.3742,3303.0
2017-07-31 15:30:00,45.71,45.88,45.71,45.75,8283.0,42.365,42.5225,42.365,42.402,8283.0
2017-08-01 09:30:00,45.61,45.61,45.49,45.55,1400.0,42.2723,42.2723,42.1611,42.2167,1400.0
2017-08-01 10:00:00,45.47,45.47,45.21,45.21,2100.0,42.1425,42.1425,41.9016,41.9016,2100.0
2017-08-01 10:30:00,45.26,45.39,45.26,45.39,2500.0,41.9479,42.0684,41.9479,42.0684,2500.0
2017-08-01 11:00:00,45.35,45.4,45.15,45.15,1500.0,42.0313,42.0776,41.8459,41.8459,1500.0
2017-08-01 11:30:00,45.2,45.42,45.04,45.36,3700.0,41.8923,42.0962,41.744,42.0406,3700.0
2017-08-01 12:00:00,45.46,45.6,45.41,45.59,1500.0,42.1333,42.263,42.0869,42.2537,1500.0
2017-08-01 12:30:00,45.59,45.59,45.44,45.48,3300.0,42.2537,42.2537,42.1147,42.1518,3300.0
2017-08-01 13:00:00,45.49,45.53,45.43,45.43,2500.0,42.1611,42.1981,42.1055,42.1055,2500.0
2017-08-01 13:30:00,45.42,45.49,45.39,45.47,1300.0,42.0962,42.1611,42.0684,42.1425,1300.0
2017-08-01 14:00:00,45.46,45.55,45.46,45.55,3299.0,42.1333,42.2167,42.1333,42.2167,3299.0
2017-08-01 14:30:00,45.63,45.73,45.59,45.59,1800.0,42.2908,42.3835,42.2537,42.2537,1800.0
2017-08-01 15:00:00,45.59,45.62,45.55,45.55,4941.0,42.2537,42.2815,42.2167,42.2167,4941.0
2017-08-01 15:30:00,45.58,45.63,45.44,45.61,15738.0,42.2445,42.2908,42.1147,42.2723,15738.0
2017-08-02 09:30:00,46.05,46.1,45.41,45.41,3988.0,42.6801,42.7264,42.0869,42.0869,3988.0
2017-08-02 10:00:00,45.52,45.57,45.05,45.29,14252.0,42.1889,42.2352,41.7533,41.9757,14252.0
2017-08-02 10:30:00,45.33,45.4,45.19,45.26,2998.0,42.0128,42.0776,41.883,41.9479,2998.0
2017-08-02 11:00:00,45.29,45.39,45.22,45.27,5069.0,41.9757,42.0684,41.9108,41.9572,5069.0
2017-08-02 11:30:00,45.27,45.31,45.14,45.14,4440.0,41.9572,41.9942,41.8367,41.8367,4440.0
2017-08-02 12:00:00,45.19,45.22,44.72,44.72,5000.0,41.883,41.9108,41.4474,41.4474,5000.0
2017-08-02 12:30:00,44.69,44.77,44.6,44.65,6200.0,41.4196,41.4938,41.3362,41.3825,6200.0
2017-08-02 13:00:00,44.67,44.87,44.65,44.78,9656.0,41.4011,41.5864,41.3825,41.503,9656.0
2017-08-02 13:30:00,44.76,44.89,44.73,44.88,6418.0,41.4845,41.605,41.4567,41.5957,6418.0
2017-08-02 14:00:00,44.89,44.94,44.84,44.84,2400.0,41.605,41.6513,41.5586,41.5586,2400.0
2017-08-02 14:30:00,44.88,44.98,44.82,44.91,4325.0,41.5957,41.6884,41.5401,41.6235,4325.0
2017-08-02 15:00:00,44.91,44.93,44.79,44.9,13214.0,41.6235,41.642,41.5123,41.6142,13214.0
2017-08-02 15:30:00,44.9,45.12,44.83,45.1,11100.0,41.6142,41.8181,41.5494,41.7996,11100.0
2017-08-03 09:30:00,45.08,45.42,45.03,45.42,1500.0,41.7811,42.0962,41.7347,42.0962,1500.0
2017-08-03 10:00:00,45.36,45.68,45.25,45.55,5756.0,42.0406,42.3372,41.9386,42.2167,5756.0
2017-08-03 10:30:00,45.5,45.69,45.49,45.69,7703.0,42.1703,42.3464,42.1611,42.3464,7703.0
2017-08-03 11:00:00,45.67,45.73,45.41,45.43,2400.0,42.3279,42.3835,42.0869,42.1055,2400.0
2017-08-03 11:30:00,45.4,45.45,45.33,45.4,2393.0,42.0776,42.124,42.0128,42.0776,2393.0
2017-08-03 12:00:00,45.38,45.43,45.17,45.43,2800.0,42.0591,42.1055,41.8645,42.1055,2800.0
2017-08-03 12:30:00,45.44,45.53,45.42,45.42,2000.0,42.1147,42.1981,42.0962,42.0962,2000.0
2017-08-03 13:00:00,45.45,45.53,45.45,45.51,4400.0,42.124,42.1981,42.124,42.1796,4400.0
2017-08-03 13:30:00,45.51,45.51,45.31,45.35,3100.0,42.1796,42.1796,41.9942,42.0313,3100.0
2017-08-03 14:00:00,45.36,45.38,45.24,45.29,1600.0,42.0406,42.0591,41.9294,41.9757,1600.0
2017-08-03 14:30:00,45.32,45.35,45.27,45.29,2500.0,42.0035,42.0313,41.9572,41.9757,2500.0
2017-08-03 15:00:00,45.27,45.36,45.27,45.34,3700.0,41.9572,42.0406,41.9572,42.022,3700.0
2017-08-03 15:30:00,45.33,45.35,45.13,45.34,19355.0,42.0128,42.0313,41.8274,42.022,19355.0
2017-08-04 09:30:00,45.56,45.97,45.56,45.97,300.0,42.2259,42.6059,42.2259,42.6059,300.0
2017-08-04 10:00:00,46.02,46.45,46.02,46.44,3296.0,42.6523,43.0508,42.6523,43.0415,3296.0
2017-08-04 10:30:00,46.3,46.56,46.3,46.54,5700.0,42.9118,43.1528,42.9118,43.1342,5700.0
2017-08-04 11:00:00,46.49,46.49,46.21,46.22,5506.0,43.0879,43.0879,42.8284,42.8376,5506.0
2017-08-04 11:30:00,46.19,46.21,45.94,46.19,5084.0,42.8098,42.8284,42.5781,42.8098,5084.0
2017-08-04 12:00:00,46.19,46.21,46.1,46.1,2350.0,42.8098,42.8284,42.7264,42.7264,2350.0
2017-08-04 12:30:00,46.13,46.19,46.11,46.17,3000.0,42.7542,42.8098,42.7357,42.7913,3000.0
2017-08-04 13:00:00,46.16,46.21,46.11,46.12,5100.0,42.782,42.8284,42.7357,42.745,5100.0
2017-08-04 13:30:00,46.12,46.25,46.12,46.23,3400.0,42.745,42.8654,42.745,42.8469,3400.0
2017-08-04 14:00:00,46.21,46.21,46.04,46.05,1600.0,42.8284,42.8284,42.6708,42.6801,1600.0
2017-08-04 14:30:00,45.9,45.92,45.74,45.87,6850.0,42.5411,42.5596,42.3928,42.5133,6850.0
2017-08-04 15:00:00,45.87,46.04,45.86,46.03,4734.0,42.5133,42.6708,42.504,42.6615,4734.0
2017-08-04 15:30:00,46.03,46.12,45.9,46.1,19037.0,42.6615,42.745,42.5411,42.7264,19037.0
2017-08-07 09:30:00,46.01,46.22,46.01,46.11,1024.0,42.643,42.8376,42.643,42.7357,1024.0
2017-08-07 10:00:00,46.1,46.16,45.91,45.98,2100.0,42.7264,42.782,42.5503,42.6152,2100.0
2017-08-07 10:30:00,45.99,46.03,45.86,46.02,2200.0,42.6245,42.6615,42.504,42.6523,2200.0
2017-08-07 11:00:00,46.01,46.01,45.89,45.89,1000.0,42.643,42.643,42.5318,42.5318,1000.0
2017-08-07 11:30:00,45.86,46.01,45.85,46.01,1600.0,42.504,42.643,42.4947,42.643,1600.0
2017-08-07 12:00:00,46.01,46.01,45.94,45.99,1100.0,42.643,42.643,42.5781,42.6245,1100.0
2017-08-07 12:30:00,46.0,46.02,45.96,46.01,3446.0,42.6337,42.6523,42.5967,42.643,3446.0
2017-08-07 13:00:00,46.01,46.01,45.93,45.97,900.0,42.643,42.643,42.5689,42.6059,900.0
2017-08-07 13:30:00,45.99,45.99,45.97,45.97,500.0,42.6245,42.6245,42.6059,42.6059,500.0
2017-08-07 14:00:00,45.97,46.01,45.92,46.0,1200.0,42.6059,42.643,42.5596,42.6337,1200.0
2017-08-07 14:30:00,45.98,46.01,45.98,46.01,1094.0,42.6152,42.643,42.6152,42.643,1094.0
2017-08-07 15:00:00,45.98,46.02,45.92,45.93,3984.0,42.6152,42.6523,42.5596,42.5689,3984.0
2017-08-07 15:30:00,45.93,45.99,45.9,45.91,7770.0,42.5689,42.6245,42.5411,42.5503,7770.0
2017-08-08 09:30:00,45.81,46.07,45.71,46.07,1800.0,42.6892,42.9315,42.5961,42.9315,1800.0
2017-08-08 10:00:00,46.08,46.08,45.97,46.06,1827.0,42.9409,42.9409,42.8383,42.9222,1827.0
2017-08-08 10:30:00,46.01,46.1,46.0,46.1,1000.0,42.8756,42.9595,42.8663,42.9595,1000.0
2017-08-08 11:00:00,46.14,46.19,46.12,46.18,1400.0,42.9968,43.0434,42.9781,43.034,1400.0
2017-08-08 11:30:00,46.17,46.23,46.09,46.09,2200.0,43.0247,43.0806,42.9502,42.9502,2200.0
2017-08-08 12:00:00,46.12,46.15,46.01,46.01,2823.0,42.9781,43.0061,42.8756,42.8756,2823.0
2017-08-08 12:30:00,46.04,46.04,45.92,45.95,1600.0,42.9036,42.9036,42.7918,42.8197,1600.0
2017-08-08 13:00:00,45.89,45.9,45.82,45.82,1800.0,42.7638,42.7731,42.6986,42.6986,1800.0
2017-08-08 13:30:00,45.82,45.9,45.77,45.84,2465.0,42.6986,42.7731,42.652,42.7172,2465.0
2017-08-08 14:00:00,45.87,45.88,45.85,45.87,500.0,42.7452,42.7545,42.7265,42.7452,500.0
2017-08-08 14:30:00,45.85,45.99,45.85,45.93,1097.0,42.7265,42.857,42.7265,42.8011,1097.0
2017-08-08 15:00:00,45.9,46.01,45.9,45.95,2296.0,42.7731,42.8756,42.7731,42.8197,2296.0
2017-08-08 15:30:00,45.9,45.92,45.7,45.83,8800.0,42.7731,42.7918,42.5867,42.7079,8800.0
2017-08-09 09:30:00,45.54,45.59,45.26,45.26,2602.0,42.4376,42.4842,42.1767,42.1767,2602.0
2017-08-09 10:00:00,45.24,45.25,45.14,45.21,1400.0,42.1581,42.1674,42.0649,42.1301,1400.0
2017-08-09 10:30:00,45.27,45.43,45.27,45.43,600.0,42.186,42.3351,42.186,42.3351,600.0
2017-08-09 11:00:00,45.41,45.49,45.41,45.41,800.0,42.3165,42.391,42.3165,42.3165,800.0
2017-08-09 11:30:00,45.43,45.44,45.43,45.44,200.0,42.3351,42.3445,42.3351,42.3445,200.0
2017-08-09 12:00:00,45.49,45.49,45.42,45.44,500.0,42.391,42.391,42.3258,42.3445,500.0
2017-08-09 12:30:00,45.4,45.41,45.36,45.37,900.0,42.3072,42.3165,42.2699,42.2792,900.0
2017-08-09 13:00:00,45.36,45.41,45.36,45.38,600.0,42.2699,42.3165,42.2699,42.2885,600.0
2017-08-09 13:30:00,45.4,45.4,45.34,45.4,500.0,42.3072,42.3072,42.2513,42.3072,500.0
2017-08-09 14:00:00,45.42,45.42,45.38,45.38,500.0,42.3258,42.3258,42.2885,42.2885,500.0
2017-08-09 14:30:00,45.4,45.49,45.38,45.48,1700.0,42.3072,42.391,42.2885,42.3817,1700.0
2017-08-09 15:00:00,45.5,45.5,45.4,45.49,1000.0,42.4004,42.4004,42.3072,42.391,1000.0
2017-08-09 15:30:00,45.52,45.89,45.51,45.87,6200.0,42.419,42.7638,42.4097,42.7452,6200.0
2017-08-10 09:30:00,45.56,45.81,45.52,45.77,1200.0,42.4563,42.6892,42.419,42.652,1200.0
2017-08-10 10:00:00,45.76,45.95,45.6,45.88,4400.0,42.6427,42.8197,42.4936,42.7545,4400.0
2017-08-10 10:30:00,45.84,45.97,45.8,45.8,1973.0,42.7172,42.8383,42.6799,42.6799,1973.0
2017-08-10 11:00:00,45.61,45.64,45.43,45.49,1001.0,42.5029,42.5308,42.3351,42.391,1001.0
2017-08-10 11:30:00,45.59,45.65,45.56,45.56,1130.0,42.4842,42.5401,42.4563,42.4563,1130.0
2017-08-10 12:00:00,45.53,45.53,45.43,45.5,2900.0,42.4283,42.4283,42.3351,42.4004,2900.0
2017-08-10 12:30:00,45.5,45.59,45.46,45.59,1800.0,42.4004,42.4842,42.3631,42.4842,1800.0
2017-08-10 13:00:00,45.65,45.68,45.65,45.68,300.0,42.5401,42.5681,42.5401,42.5681,300.0
2017-08-10 13:30:00,45.67,45.77,45.67,45.77,2100.0,42.5588,42.652,42.5588,42.652,2100.0
2017-08-10 14:00:00,45.78,45.97,45.78,45.96,2055.0,42.6613,42.8383,42.6613,42.829,2055.0
2017-08-10 14:30:00,45.81,46.03,45.81,45.92,1900.0,42.6892,42.8943,42.6892,42.7918,1900.0
2017-08-10 15:00:00,45.9,45.91,45.67,45.67,3000.0,42.7731,42.7824,42.5588,42.5588,3000.0
2017-08-10 15:30:00,45.69,45.74,45.44,45.48,9100.0,42.5774,42.624,42.3445,42.3817,9100.0
2017-08-11 09:30:00,45.75,45.75,45.53,45.56,2400.0,42.6333,42.6333,42.4283,42.4563,2400.0
2017-08-11 10:00:00,45.53,45.69,45.45,45.64,2800.0,42.4283,42.5774,42.3538,42.5308,2800.0
2017-08-11 10:30:00,45.66,45.83,45.63,45.81,1100.0,42.5495,42.7079,42.5215,42.6892,1100.0
2017-08-11 11:00:00,45.77,45.84,45.68,45.69,1795.0,42.652,42.7172,42.5681,42.5774,1795.0
2017-08-11 11:30:00,45.7,45.8,45.54,45.54,1500.0,42.5867,42.6799,42.4376,42.4376,1500.0
2017-08-11 12:00:00,45.51,45.74,45.46,45.7,2700.0,42.4097,42.624,42.3631,42.5867,2700.0
2017-08-11 12:30:00,45.73,45.73,45.56,45.6,1500.0,42.6147,42.6147,42.4563,42.4936,1500.0
2017-08-11 13:00:00,45.58,45.81,45.58,45.8,2200.0,42.4749,42.6892,42.4749,42.6799,2200.0
2017-08-11 13:30:00,45.81,45.81,45.7,45.7,400.0,42.6892,42.6892,42.5867,42.5867,400.0
2017-08-11 14:00:00,45.71,45.71,45.71,45.71,100.0,42.5961,42.5961,42.5961,42.5961,100.0
2017-08-11 14:30:00,45.63,45.64,45.6,45.64,800.0,42.5215,42.5308,42.4936,42.5308,800.0
2017-08-11 15:00:00,45.63,45.63,45.49,45.56,1528.0,42.5215,42.5215,42.391,42.4563,1528.0
2017-08-11 15:30:00,45.58,45.76,45.57,45.67,4533.0,42.4749,42.6427,42.4656,42.5588,4533.0
2017-08-14 09:30:00,46.26,46.42,46.18,46.33,3100.0,43.1086,43.2577,43.034,43.1738,3100.0
2017-08-14 10:00:00,46.24,46.33,46.24,46.31,700.0,43.09,43.1738,43.09,43.1552,700.0
2017-08-14 10:30:00,46.32,46.32,46.29,46.3,500.0,43.1645,43.1645,43.1365,43.1459,500.0
2017-08-14 11:00:00,46.18,46.29,46.18,46.27,900.0,43.034,43.1365,43.034,43.1179,900.0
2017-08-14 11:30:00,46.19,46.27,46.19,46.22,564.0,43.0434,43.1179,43.0434,43.0713,564.0
2017-08-14 12:00:00,46.21,46.21,46.0,46.11,2200.0,43.062,43.062,42.8663,42.9688,2200.0
2017-08-14 12:30:00,46.09,46.09,46.0,46.01,700.0,42.9502,42.9502,42.8663,42.8756,700.0
2017-08-14 13:00:00,45.98,46.01,45.94,45.94,1100.0,42.8477,42.8756,42.8104,42.8104,1100.0
2017-08-14 13:30:00,45.94,45.97,45.94,45.97,863.0,42.8104,42.8383,42.8104,42.8383,863.0
2017-08-14 14:00:00,45.98,46.01,45.96,46.01,2600.0,42.8477,42.8756,42.829,42.8756,2600.0
2017-08-14 14:30:00,45.97,45.98,45.86,45.86,692.0,42.8383,42.8477,42.7358,42.7358,692.0
2017-08-14 15:00:00,45.88,46.03,45.87,46.0,2100.0,42.7545,42.8943,42.7452,42.8663,2100.0
2017-08-14 15:30:00,46.01,46.05,45.9,46.0,10479.0,42.8756,42.9129,42.7731,42.8663,10479.0
2017-08-15 09:30:00,46.21,46.62,46.21,46.47,4290.0,43.062,43.4441,43.062,43.3043,4290.0
2017-08-15 10:00:00,46.45,46.45,46.14,46.23,900.0,43.2856,43.2856,42.9968,43.0806,900.0
2017-08-15 10:30:00,46.27,46.27,46.18,46.23,1100.0,43.1179,43.1179,43.034,43.0806,1100.0
2017-08-15 11:00:00,46.23,46.24,46.18,46.22,1400.0,43.0806,43.09,43.034,43.0713,1400.0
2017-08-15 11:30:00,46.2,46.21,46.01,46.03,1000.0,43.0527,43.062,42.8756,42.8943,1000.0
2017-08-15 12:00:00,46.0,46.04,45.97,45.98,1200.0,42.8663,42.9036,42.8383,42.8477,1200.0
2017-08-15 12:30:00,45.98,45.98,45.93,45.94,500.0,42.8477,42.8477,42.8011,42.8104,500.0
2017-08-15 13:00:00,45.97,45.97,45.94,45.94,300.0,42.8383,42.8383,42.8104,42.8104,300.0
2017-08-15 13:30:00,45.93,45.96,45.92,45.94,600.0,42.8011,42.829,42.7918,42.8104,600.0
2017-08-15 14:00:00,45.92,45.96,45.92,45.95,400.0,42.7918,42.829,42.7918,42.8197,400.0
2017-08-15 14:30:00,45.97,45.99,45.96,45.99,1200.0,42.8383,42.857,42.829,42.857,1200.0
2017-08-15 15:00:00,46.0,46.13,45.99,46.1,3600.0,42.8663,42.9874,42.857,42.9595,3600.0
2017-08-15 15:30:00,46.08,46.15,46.03,46.08,6100.0,42.9409,43.0061,42.8943,42.9409,6100.0
2017-08-16 09:30:00,48.45,48.55,47.76,47.77,34319.0,45.1494,45.2426,44.5064,44.5157,34319.0
2017-08-16 10:00:00,47.79,48.31,47.77,48.05,14800.0,44.5344,45.0189,44.5157,44.7767,14800.0
2017-08-16 10:30:00,48.06,48.06,47.9,48.0,36987.0,44.786,44.786,44.6369,44.7301,36987.0
2017-08-16 11:00:00,48.04,48.09,47.8,47.8,8059.0,44.7673,44.8139,44.5437,44.5437,8059.0
2017-08-16 11:30:00,47.78,47.86,47.75,47.76,5300.0,44.525,44.5996,44.4971,44.5064,5300.0
2017-08-16 12:00:00,47.76,47.83,47.72,47.72,3743.0,44.5064,44.5716,44.4691,44.4691,3743.0
2017-08-16 12:30:00,47.72,47.72,47.59,47.6,6112.0,44.4691,44.4691,44.348,44.3573,6112.0
2017-08-16 13:00:00,47.62,47.68,47.52,47.52,6975.0,44.3759,44.4319,44.2828,44.2828,6975.0
2017-08-16 13:30:00,47.5,47.53,47.44,47.52,2300.0,44.2641,44.2921,44.2082,44.2828,2300.0
2017-08-16 14:00:00,47.52,47.64,47.4,47.46,9200.0,44.2828,44.3946,44.1709,44.2268,9200.0
2017-08-16 14:30:00,47.51,47.57,47.45,47.45,16007.0,44.2734,44.3293,44.2175,44.2175,16007.0
2017-08-16 15:00:00,47.5,47.68,47.46,47.68,10878.0,44.2641,44.4319,44.2268,44.4319,10878.0
2017-08-16 15:30:00,47.68,47.68,47.19,47.3,25490.0,44.4319,44.4319,43.9752,44.0777,25490.0
2017-08-17 09:30:00,47.07,47.13,46.96,46.96,6985.0,43.8634,43.9193,43.7609,43.7609,6985.0
2017-08-17 10:00:00,46.83,47.02,46.83,46.84,5677.0,43.6398,43.8168,43.6398,43.6491,5677.0
2017-08-17 10:30:00,46.83,47.01,46.83,46.89,5685.0,43.6398,43.8075,43.6398,43.6957,5685.0
2017-08-17 11:00:00,46.9,47.09,46.9,46.9,2907.0,43.705,43.882,43.705,43.705,2907.0
2017-08-17 11:30:00,46.9,46.91,46.63,46.66,2815.0,43.705,43.7143,43.4534,43.4813,2815.0
2017-08-17 12:00:00,46.67,46.71,46.37,46.44,2900.0,43.4907,43.5279,43.2111,43.2763,2900.0
2017-08-17 12:30:00,46.39,46.39,46.16,46.2,3295.0,43.2297,43.2297,43.0154,43.0527,3295.0
2017-08-17 13:00:00,46.14,46.15,46.06,46.12,2804.0,42.9968,43.0061,42.9222,42.9781,2804.0
2017-08-17 13:30:00,46.14,46.17,46.0,46.07,1138.0,42.9968,43.0247,42.8663,42.9315,1138.0
2017-08-17 14:00:00,46.1,46.16,45.99,46.0,2600.0,42.9595,43.0154,42.857,42.8663,2600.0
2017-08-17 14:30:00,46.03,46.13,46.03,46.13,4146.0,42.8943,42.9874,42.8943,42.9874,4146.0
2017-08-17 15:00:00,46.17,46.17,46.04,46.09,4572.0,43.0247,43.0247,42.9036,42.9502,4572.0
2017-08-17 15:30:00,46.06,46.27,45.99,46.17,18679.0,42.9222,43.1179,42.857,43.0247,18679.0
2017-08-18 09:30:00,45.74,46.0,45.74,45.87,7704.0,42.624,42.8663,42.624,42.7452,7704.0
2017-08-18 10:00:00,45.95,46.06,45.88,45.97,2191.0,42.8197,42.9222,42.7545,42.8383,2191.0
2017-08-18 10:30:00,45.91,46.05,45.85,46.04,2800.0,42.7824,42.9129,42.7265,42.9036,2800.0
2017-08-18 11:00:00,46.11,46.29,46.01,46.29,1800.0,42.9688,43.1365,42.8756,43.1365,1800.0
2017-08-18 11:30:00,46.32,46.37,46.25,46.32,3500.0,43.1645,43.2111,43.0993,43.1645,3500.0
2017-08-18 12:00:00,46.31,46.34,46.25,46.34,2100.0,43.1552,43.1831,43.0993,43.1831,2100.0
2017-08-18 12:30:00,46.38,46.49,46.38,46.4,1800.0,43.2204,43.3229,43.2204,43.2391,1800.0
2017-08-18 13:00:00,46.34,46.34,46.19,46.19,800.0,43.1831,43.1831,43.0434,43.0434,800.0
2017-08-18 13:30:00,46.13,46.15,45.97,45.97,2700.0,42.9874,43.0061,42.8383,42.8383,2700.0
2017-08-18 14:00:00,45.92,46.07,45.9,46.03,2200.0,42.7918,42.9315,42.7731,42.8943,2200.0
2017-08-18 14:30:00,46.07,46.07,46.0,46.03,3177.0,42.9315,42.9315,42.8663,42.8943,3177.0
2017-08-18 15:00:00,46.03,46.09,46.01,46.04,3600.0,42.8943,42.9502,42.8756,42.9036,3600.0
2017-08-18 15:30:00,46.03,46.19,46.03,46.08,11493.0,42.8943,43.0434,42.8943,42.9409,11493.0
2017-08-21 09:30:00,45.78,46.06,45.68,45.97,2300.0,42.6613,42.9222,42.5681,42.8383,2300.0
2017-08-21 10:00:00,45.96,46.0,45.82,46.0,2300.0,42.829,42.8663,42.6986,42.8663,2300.0
2017-08-21 10:30:00,46.02,46.22,46.02,46.11,2323.0,42.8849,43.0713,42.8849,42.9688,2323.0
2017-08-21 11:00:00,46.06,46.17,46.0,46.1,4767.0,42.9222,43.0247,42.8663,42.9595,4767.0
2017-08-21 11:30:00,46.08,46.14,46.04,46.04,1200.0,42.9409,42.9968,42.9036,42.9036,1200.0
2017-08-21 12:00:00,46.01,46.08,45.93,46.08,2100.0,42.8756,42.9409,42.8011,42.9409,2100.0
2017-08-21 12:30:00,46.08,46.08,45.94,45.94,1202.0,42.9409,42.9409,42.8104,42.8104,1202.0
2017-08-21 13:00:00,45.94,45.96,45.9,45.92,2200.0,42.8104,42.829,42.7731,42.7918,2200.0
2017-08-21 13:30:00,45.93,45.94,45.79,45.8,1100.0,42.8011,42.8104,42.6706,42.6799,1100.0
2017-08-21 14:00:00,45.81,45.89,45.78,45.87,1400.0,42.6892,42.7638,42.6613,42.7452,1400.0
2017-08-21 14:30:00,45.87,45.91,45.85,45.85,1400.0,42.7452,42.7824,42.7265,42.7265,1400.0
2017-08-21 15:00:00,45.84,45.84,45.7,45.71,1800.0,42.7172,42.7172,42.5867,42.5961,1800.0
2017-08-21 15:30:00,45.75,45.88,45.75,45.83,4500.0,42.6333,42.7545,42.6333,42.7079,4500.0
2017-08-22 09:30:00,46.31,46.31,46.02,46.17,1300.0,43.1552,43.1552,42.8849,43.0247,1300.0
2017-08-22 10:00:00,46.25,46.31,46.17,46.17,1600.0,43.0993,43.1552,43.0247,43.0247,1600.0
2017-08-22 10:30:00,46.14,46.27,46.14,46.25,1300.0,42.9968,43.1179,42.9968,43.0993,1300.0
2017-08-22 11:00:00,46.3,46.36,46.28,46.34,1500.0,43.1459,43.2018,43.1272,43.1831,1500.0
2017-08-22 11:30:00,46.31,46.42,46.31,46.38,1300.0,43.1552,43.2577,43.1552,43.2204,1300.0
2017-08-22 12:00:00,46.43,46.45,46.42,46.42,900.0,43.267,43.2856,43.2577,43.2577,900.0
2017-08-22 12:30:00,46.36,46.36,46.28,46.35,700.0,43.2018,43.2018,43.1272,43.1925,700.0
2017-08-22 13:00:00,46.42,46.45,46.42,46.44,1000.0,43.2577,43.2856,43.2577,43.2763,1000.0
2017-08-22 13:30:00,46.45,46.45,46.36,46.38,1600.0,43.2856,43.2856,43.2018,43.2204,1600.0
2017-08-22 14:00:00,46.36,46.41,46.33,46.4,1900.0,43.2018,43.2484,43.1738,43.2391,1900.0
2017-08-22 14:30:00,46.42,46.51,46.42,46.48,512.0,43.2577,43.3416,43.2577,43.3136,512.0
2017-08-22 15:00:00,46.5,46.5,46.45,46.48,2000.0,43.3322,43.3322,43.2856,43.3136,2000.0
2017-08-22 15:30:00,46.48,46.48,46.3,46.33,7203.0,43.3136,43.3136,43.1459,43.1738,7203.0
2017-08-23 09:30:00,46.34,46.34,45.98,46.26,500.0,43.1831,43.1831,42.8477,43.1086,500.0
2017-08-23 10:00:00,46.36,46.52,46.32,46.49,1000.0,43.2018,43.3509,43.1645,43.3229,1000.0
2017-08-23 10:30:00,46.4,46.56,46.4,46.54,1000.0,43.2391,43.3882,43.2391,43.3695,1000.0
2017-08-23 11:00:00,46.48,46.59,46.41,46.53,1322.0,43.3136,43.4161,43.2484,43.3602,1322.0
2017-08-23 11:30:00,46.52,46.58,46.45,46.52,1500.0,43.3509,43.4068,43.2856,43.3509,1500.0
2017-08-23 12:00:00,46.51,46.53,46.48,46.53,1000.0,43.3416,43.3602,43.3136,43.3602,1000.0
2017-08-23 12:30:00,46.5,46.5,46.38,46.38,1300.0,43.3322,43.3322,43.2204,43.2204,1300.0
2017-08-23 13:00:00,46.4,46.42,46.37,46.37,1100.0,43.2391,43.2577,43.2111,43.2111,1100.0
2017-08-23 13:30:00,46.42,46.42,46.33,46.35,1000.0,43.2577,43.2577,43.1738,43.1925,1000.0
2017-08-23 14:00:00,46.4,46.44,46.4,46.43,900.0,43.2391,43.2763,43.2391,43.267,900.0
2017-08-23 14:30:00,46.43,46.45,46.42,46.43,800.0,43.267,43.2856,43.2577,43.267,800.0
2017-08-23 15:00:00,46.43,46.43,46.38,46.43,1300.0,43.267,43.267,43.2204,43.267,1300.0
2017-08-23 15:30:00,46.42,46.42,46.28,46.29,4915.0,43.2577,43.2577,43.1272,43.1365,4915.0
2017-08-24 09:30:00,46.37,46.48,46.16,46.16,1763.0,43.2111,43.3136,43.0154,43.0154,1763.0
2017-08-24 10:00:00,46.12,46.13,45.97,46.03,2200.0,42.9781,42.9874,42.8383,42.8943,2200.0
2017-08-24 10:30:00,46.06,46.33,46.05,46.32,1600.0,42.9222,43.1738,42.9129,43.1645,1600.0
2017-08-24 11:00:00,46.27,46.3,46.19,46.22,600.0,43.1179,43.1459,43.0434,43.0713,600.0
2017-08-24 11:30:00,46.16,46.16,45.96,45.96,2300.0,43.0154,43.0154,42.829,42.829,2300.0
2017-08-24 12:00:00,45.98,46.15,45.98,46.13,600.0,42.8477,43.0061,42.8477,42.9874,600.0
2017-08-24 12:30:00,46.12,46.22,46.09,46.22,600.0,42.9781,43.0713,42.9502,43.0713,600.0
2017-08-24 13:00:00,46.17,46.18,46.12,46.14,1000.0,43.0247,43.034,42.9781,42.9968,1000.0
2017-08-24 13:30:00,46.14,46.14,46.05,46.05,528.0,42.9968,42.9968,42.9129,42.9129,528.0
2017-08-24 14:00:00,46.05,46.11,46.03,46.1,900.0,42.9129,42.9688,42.8943,42.9595,900.0
2017-08-24 14:30:00,46.07,46.11,46.03,46.11,1975.0,42.9315,42.9688,42.8943,42.9688,1975.0
2017-08-24 15:00:00,46.17,46.17,45.88,45.88,3336.0,43.0247,43.0247,42.7545,42.7545,3336.0
2017-08-24 15:30:00,45.9,45.97,45.79,45.79,11280.0,42.7731,42.8383,42.6706,42.6706,11280.0
2017-08-25 09:30:00,46.19,46.5,46.15,46.34,1500.0,43.0434,43.3322,43.0061,43.1831,1500.0
2017-08-25 10:00:00,46.35,46.35,46.1,46.19,2500.0,43.1925,43.1925,42.9595,43.0434,2500.0
2017-08-25 10:30:00,46.22,46.24,46.17,46.24,1000.0,43.0713,43.09,43.0247,43.09,1000.0
2017-08-25 11:00:00,46.16,46.21,46.09,46.11,1300.0,43.0154,43.062,42.9502,42.9688,1300.0
2017-08-25 11:30:00,46.06,46.1,46.01,46.05,1000.0,42.9222,42.9595,42.8756,42.9129,1000.0
2017-08-25 12:00:00,46.11,46.17,46.1,46.12,1062.0,42.9688,43.0247,42.9595,42.9781,1062.0
2017-08-25 12:30:00,46.09,46.16,46.08,46.1,1000.0,42.9502,43.0154,42.9409,42.9595,1000.0
2017-08-25 13:00:00,46.14,46.26,46.14,46.26,800.0,42.9968,43.1086,42.9968,43.1086,800.0
2017-08-25 13:30:00,46.33,46.35,46.29,46.32,1100.0,43.1738,43.1925,43.1365,43.1645,1100.0
2017-08-25 14:00:00,46.3,46.41,46.3,46.34,700.0,43.1459,43.2484,43.1459,43.1831,700.0
2017-08-25 14:30:00,46.28,46.31,46.22,46.25,1000.0,43.1272,43.1552,43.0713,43.0993,1000.0
2017-08-25 15:00:00,46.28,46.4,46.26,46.31,2400.0,43.1272,43.2391,43.1086,43.1552,2400.0
2017-08-25 15:30:00,46.29,46.35,46.2,46.2,4800.0,43.1365,43.1925,43.0527,43.0527,4800.0
2017-08-28 09:30:00,46.41,46.5,46.39,46.49,1450.0,43.2484,43.3322,43.2297,43.3229,1450.0
2017-08-28 10:00:00,46.42,46.42,46.34,46.34,200.0,43.2577,43.2577,43.1831,43.1831,200.0
2017-08-28 10:30:00,46.23,46.32,46.22,46.28,700.0,43.0806,43.1645,43.0713,43.1272,700.0
2017-08-28 11:00:00,46.23,46.27,46.19,46.19,900.0,43.0806,43.1179,43.0434,43.0434,900.0
2017-08-28 11:30:00,46.17,46.24,46.12,46.21,1700.0,43.0247,43.09,42.9781,43.062,1700.0
2017-08-28 12:00:00,46.25,46.3,46.25,46.28,1100.0,43.0993,43.1459,43.0993,43.1272,1100.0
2017-08-28 12:30:00,46.26,46.26,46.25,46.25,500.0,43.1086,43.1086,43.0993,43.0993,500.0
2017-08-28 13:00:00,46.28,46.36,46.28,46.36,400.0,43.1272,43.2018,43.1272,43.2018,400.0
2017-08-28 13:30:00,46.36,46.38,46.35,46.37,1177.0,43.2018,43.2204,43.1925,43.2111,1177.0
2017-08-28 14:00:00,46.38,46.4,46.35,46.4,1500.0,43.2204,43.2391,43.1925,43.2391,1500.0
2017-08-28 14:30:00,46.4,46.47,46.35,46.36,2100.0,43.2391,43.3043,43.1925,43.2018,2100.0
2017-08-28 15:00:00,46.38,46.38,46.25,46.31,2000.0,43.2204,43.2204,43.0993,43.1552,2000.0
2017-08-28 15:30:00,46.32,46.35,46.28,46.33,2500.0,43.1645,43.1925,43.1272,43.1738,2500.0
2017-08-29 09:30:00,45.74,45.74,45.64,45.64,400.0,42.624,42.624,42.5308,42.5308,400.0
2017-08-29 10:00:00,45.55,45.57,45.36,45.56,1400.0,42.447,42.4656,42.2699,42.4563,1400.0
2017-08-29 10:30:00,45.64,45.77,45.62,45.76,1800.0,42.5308,42.652,42.5122,42.6427,1800.0
2017-08-29 11:00:00,45.87,45.87,45.78,45.79,800.0,42.7452,42.7452,42.6613,42.6706,800.0
2017-08-29 11:30:00,45.71,45.71,45.66,45.66,600.0,42.5961,42.5961,42.5495,42.5495,600.0
2017-08-29 12:00:00,45.57,45.57,45.57,45.57,100.0,42.4656,42.4656,42.4656,42.4656,100.0
2017-08-29 12:30:00,45.67,45.78,45.67,45.78,500.0,42.5588,42.6613,42.5588,42.6613,500.0
2017-08-29 13:00:00,45.81,45.93,45.81,45.93,700.0,42.6892,42.8011,42.6892,42.8011,700.0
2017-08-29 13:30:00,45.93,45.93,45.88,45.9,1400.0,42.8011,42.8011,42.7545,42.7731,1400.0
2017-08-29 14:00:00,45.9,46.08,45.9,46.05,1500.0,42.7731,42.9409,42.7731,42.9129,1500.0
2017-08-29 14:30:00,46.07,46.16,46.04,46.09,2400.0,42.9315,43.0154,42.9036,42.9502,2400.0
2017-08-29 15:00:00,46.1,46.19,46.1,46.14,3007.0,42.9595,43.0434,42.9595,42.9968,3007.0
2017-08-29 15:30:00,46.14,46.14,46.02,46.09,8853.0,42.9968,42.9968,42.8849,42.9502,8853.0
2017-08-30 09:30:00,46.44,46.44,46.25,46.25,1000.0,43.2763,43.2763,43.0993,43.0993,1000.0
2017-08-30 10:00:00,46.22,46.22,46.18,46.19,800.0,43.0713,43.0713,43.034,43.0434,800.0
2017-08-30 10:30:00,46.2,46.24,46.13,46.24,1500.0,43.0527,43.09,42.9874,43.09,1500.0
2017-08-30 11:00:00,46.3,46.39,46.24,46.39,1371.0,43.1459,43.2297,43.09,43.2297,1371.0
2017-08-30 11:30:00,46.38,46.38,46.29,46.29,1700.0,43.2204,43.2204,43.1365,43.1365,1700.0
2017-08-30 12:00:00,46.29,46.38,46.29,46.36,1500.0,43.1365,43.2204,43.1365,43.2018,1500.0
2017-08-30 12:30:00,46.39,46.41,46.37,46.41,1100.0,43.2297,43.2484,43.2111,43.2484,1100.0
2017-08-30 13:00:00,46.46,46.48,46.44,46.48,1200.0,43.295,43.3136,43.2763,43.3136,1200.0
2017-08-30 13:30:00,46.47,46.48,46.45,46.48,800.0,43.3043,43.3136,43.2856,43.3136,800.0
2017-08-30 14:00:00,46.47,46.54,46.46,46.47,3100.0,43.3043,43.3695,43.295,43.3043,3100.0
2017-08-30 14:30:00,46.5,46.54,46.46,46.46,700.0,43.3322,43.3695,43.295,43.295,700.0
2017-08-30 15:00:00,46.49,46.49,46.32,46.32,1300.0,43.3229,43.3229,43.1645,43.1645,1300.0
2017-08-30 15:30:00,46.34,46.45,46.33,46.4,2500.0,43.1831,43.2856,43.1738,43.2391,2500.0
2017-08-31 09:30:00,46.5,46.69,46.5,46.6,1200.0,43.3322,43.5093,43.3322,43.4254,1200.0
2017-08-31 10:00:00,46.6,46.68,46.55,46.62,2700.0,43.4254,43.5,43.3788,43.4441,2700.0
2017-08-31 10:30:00,46.6,46.71,46.58,46.71,2687.0,43.4254,43.5279,43.4068,43.5279,2687.0
2017-08-31 11:00:00,46.68,46.79,46.68,46.78,1500.0,43.5,43.6025,43.5,43.5932,1500.0
2017-08-31 11:30:00,46.77,47.02,46.72,47.02,3284.0,43.5838,43.8168,43.5373,43.8168,3284.0
2017-08-31 12:00:00,47.08,47.15,46.97,46.97,2600.0,43.8727,43.938,43.7702,43.7702,2600.0
2017-08-31 12:30:00,46.95,46.99,46.95,46.97,1300.0,43.7516,43.7889,43.7516,43.7702,1300.0
2017-08-31 13:00:00,46.95,46.95,46.8,46.8,2300.0,43.7516,43.7516,43.6118,43.6118,2300.0
2017-08-31 13:30:00,46.73,46.84,46.73,46.78,1300.0,43.5466,43.6491,43.5466,43.5932,1300.0
2017-08-31 14:00:00,46.8,46.84,46.78,46.84,1500.0,43.6118,43.6491,43.5932,43.6491,1500.0
2017-08-31 14:30:00,46.93,46.95,46.91,46.95,1700.0,43.7329,43.7516,43.7143,43.7516,1700.0
2017-08-31 15:00:00,46.94,46.94,46.86,46.94,1700.0,43.7423,43.7423,43.6677,43.7423,1700.0
2017-08-31 15:30:00,46.94,46.96,46.78,46.84,8766.0,43.7423,43.7609,43.5932,43.6491,8766.0
2017-09-01 09:30:00,47.01,47.01,46.97,46.97,300.0,43.8075,43.8075,43.7702,43.7702,300.0
2017-09-01 10:00:00,46.98,47.09,46.98,47.09,400.0,43.7795,43.882,43.7795,43.882,400.0
2017-09-01 10:30:00,47.21,47.25,47.21,47.25,1600.0,43.9939,44.0311,43.9939,44.0311,1600.0
2017-09-01 11:00:00,47.24,47.36,47.22,47.36,2300.0,44.0218,44.1337,44.0032,44.1337,2300.0
2017-09-01 11:30:00,47.36,47.36,47.3,47.36,700.0,44.1337,44.1337,44.0777,44.1337,700.0
2017-09-01 12:00:00,47.46,47.58,47.36,47.36,1600.0,44.2268,44.3387,44.1337,44.1337,1600.0
2017-09-01 12:30:00,47.41,47.5,47.41,47.48,1100.0,44.1802,44.2641,44.1802,44.2455,1100.0
2017-09-01 13:00:00,47.47,47.47,47.39,47.47,1000.0,44.2362,44.2362,44.1616,44.2362,1000.0
2017-09-01 13:30:00,47.47,47.56,47.46,47.54,1300.0,44.2362,44.32,44.2268,44.3014,1300.0
2017-09-01 14:00:00,47.53,47.57,47.48,47.57,2400.0,44.2921,44.3293,44.2455,44.3293,2400.0
2017-09-01 14:30:00,47.58,47.65,47.58,47.65,1564.0,44.3387,44.4039,44.3387,44.4039,1564.0
2017-09-01 15:00:00,47.57,47.63,47.57,47.59,2000.0,44.3293,44.3853,44.3293,44.348,2000.0
2017-09-01 15:30:00,47.55,47.56,47.35,47.35,8094.0,44.3107,44.32,44.1243,44.1243,8094.0
2017-09-05 09:30:00,47.06,47.06,46.81,46.81,1300.0,43.8541,43.8541,43.6211,43.6211,1300.0
2017-09-05 10:00:00,46.85,46.85,46.65,46.65,800.0,43.6584,43.6584,43.472,43.472,800.0
2017-09-05 10:30:00,46.69,46.72,46.47,46.53,3525.0,43.5093,43.5373,43.3043,43.3602,3525.0
2017-09-05 11:00:00,46.58,46.68,46.53,46.66,1800.0,43.4068,43.5,43.3602,43.4813,1800.0
2017-09-05 11:30:00,46.65,46.65,46.48,46.48,1200.0,43.472,43.472,43.3136,43.3136,1200.0
2017-09-05 12:00:00,46.46,46.46,46.09,46.09,1200.0,43.295,43.295,42.9502,42.9502,1200.0
2017-09-05 12:30:00,46.04,46.04,45.9,45.92,800.0,42.9036,42.9036,42.7731,42.7918,800.0
2017-09-05 13:00:00,45.86,45.99,45.84,45.94,2200.0,42.7358,42.857,42.7172,42.8104,2200.0
2017-09-05 13:30:00,45.93,45.96,45.87,45.93,2535.0,42.8011,42.829,42.7452,42.8011,2535.0
2017-09-05 14:00:00,45.94,45.94,45.88,45.93,1940.0,42.8104,42.8104,42.7545,42.8011,1940.0
2017-09-05 14:30:00,45.93,45.93,45.73,45.74,1800.0,42.8011,42.8011,42.6147,42.624,1800.0
2017-09-05 15:00:00,45.77,45.77,45.5,45.58,3739.0,42.652,42.652,42.4004,42.4749,3739.0
2017-09-05 15:30:00,45.62,45.82,45.62,45.72,11393.0,42.5122,42.6986,42.5122,42.6054,11393.0
2017-09-06 09:30:00,45.84,45.84,45.73,45.73,3782.0,42.7172,42.7172,42.6147,42.6147,3782.0
2017-09-06 10:00:00,45.72,45.73,45.65,45.73,8714.0,42.6054,42.6147,42.5401,42.6147,8714.0
2017-09-06 10:30:00,45.75,45.75,45.55,45.55,5156.0,42.6333,42.6333,42.447,42.447,5156.0
2017-09-06 11:00:00,45.6,45.64,45.39,45.45,16579.0,42.4936,42.5308,42.2979,42.3538,16579.0
2017-09-06 11:30:00,45.46,45.55,45.24,45.28,6562.0,42.3631,42.447,42.1581,42.1954,6562.0
2017-09-06 12:00:00,45.3,45.3,45.17,45.23,7622.0,42.214,42.214,42.0928,42.1488,7622.0
2017-09-06 12:30:00,45.25,45.34,45.23,45.34,2400.0,42.1674,42.2513,42.1488,42.2513,2400.0
2017-09-06 13:00:00,45.37,45.63,45.37,45.63,6768.0,42.2792,42.5215,42.2792,42.5215,6768.0
2017-09-06 13:30:00,45.6,45.69,45.59,45.69,2400.0,42.4936,42.5774,42.4842,42.5774,2400.0
2017-09-06 14:00:00,45.71,45.78,45.7,45.75,3813.0,42.5961,42.6613,42.5867,42.6333,3813.0
2017-09-06 14:30:00,45.7,45.8,45.67,45.8,4985.0,42.5867,42.6799,42.5588,42.6799,4985.0
2017-09-06 15:00:00,45.78,45.9,45.72,45.84,10017.0,42.6613,42.7731,42.6054,42.7172,10017.0
2017-09-06 15:30:00,45.81,45.82,45.73,45.75,22930.0,42.6892,42.6986,42.6147,42.6333,22930.0
2017-09-07 09:30:00,45.77,45.77,45.35,45.35,899.0,42.652,42.652,42.2606,42.2606,899.0
2017-09-07 10:00:00,44.9,44.92,44.7,44.72,900.0,41.8412,41.8599,41.6549,41.6735,900.0
2017-09-07 10:30:00,44.56,44.86,44.56,44.86,1730.0,41.5244,41.804,41.5244,41.804,1730.0
2017-09-07 11:00:00,44.82,44.82,44.52,44.52,700.0,41.7667,41.7667,41.4871,41.4871,700.0
2017-09-07 11:30:00,44.46,44.72,44.46,44.72,1900.0,41.4312,41.6735,41.4312,41.6735,1900.0
2017-09-07 12:00:00,44.82,44.91,44.82,44.88,1100.0,41.7667,41.8506,41.7667,41.8226,1100.0
2017-09-07 12:30:00,44.88,45.07,44.88,45.07,800.0,41.8226,41.9997,41.8226,41.9997,800.0
2017-09-07 13:00:00,45.05,45.05,44.96,44.96,800.0,41.981,41.981,41.8972,41.8972,800.0
2017-09-07 13:30:00,44.95,45.18,44.95,45.18,1468.0,41.8878,42.1022,41.8878,42.1022,1468.0
2017-09-07 14:00:00,45.17,45.18,45.09,45.16,2437.0,42.0928,42.1022,42.0183,42.0835,2437.0
2017-09-07 14:30:00,45.17,45.17,45.08,45.13,1200.0,42.0928,42.0928,42.009,42.0556,1200.0
2017-09-07 15:00:00,45.05,45.05,44.99,45.03,1200.0,41.981,41.981,41.9251,41.9624,1200.0
2017-09-07 15:30:00,45.06,45.22,45.04,45.09,8387.0,41.9903,42.1394,41.9717,42.0183,8387.0
2017-09-08 09:30:00,45.26,45.45,45.26,45.36,1300.0,42.1767,42.3538,42.1767,42.2699,1300.0
2017-09-08 10:00:00,45.44,45.52,45.41,45.48,1500.0,42.3445,42.419,42.3165,42.3817,1500.0
2017-09-08 10:30:00,45.49,45.63,45.49,45.63,1800.0,42.391,42.5215,42.391,42.5215,1800.0
2017-09-08 11:00:00,45.65,45.66,45.31,45.37,1500.0,42.5401,42.5495,42.2233,42.2792,1500.0
2017-09-08 11:30:00,45.38,45.38,45.31,45.34,1000.0,42.2885,42.2885,42.2233,42.2513,1000.0
2017-09-08 12:00:00,45.3,45.33,45.24,45.33,600.0,42.214,42.2419,42.1581,42.2419,600.0
2017-09-08 12:30:00,45.31,45.36,45.31,45.36,1209.0,42.2233,42.2699,42.2233,42.2699,1209.0
2017-09-08 13:00:00,45.39,45.39,45.22,45.24,1698.0,42.2979,42.2979,42.1394,42.1581,1698.0
2017-09-08 13:30:00,45.27,45.27,45.17,45.25,4792.0,42.186,42.186,42.0928,42.1674,4792.0
2017-09-08 14:00:00,45.27,45.33,45.23,45.26,2843.0,42.186,42.2419,42.1488,42.1767,2843.0
2017-09-08 14:30:00,45.28,45.34,45.28,45.33,10466.0,42.1954,42.2513,42.1954,42.2419,10466.0
2017-09-08 15:00:00,45.34,45.39,45.33,45.34,4633.0,42.2513,42.2979,42.2419,42.2513,4633.0
2017-09-08 15:30:00,45.33,45.37,45.21,45.35,12792.0,42.2419,42.2792,42.1301,42.2606,12792.0
2017-09-11 09:30:00,46.04,46.06,45.92,46.06,900.0,42.9036,42.9222,42.7918,42.9222,900.0
2017-09-11 10:00:00,46.22,46.24,46.09,46.1,700.0,43.0713,43.09,42.9502,42.9595,700.0
2017-09-11 10:30:00,46.0,46.0,45.87,45.87,600.0,42.8663,42.8663,42.7452,42.7452,600.0
2017-09-11 11:00:00,45.88,46.07,45.87,46.05,1200.0,42.7545,42.9315,42.7452,42.9129,1200.0
2017-09-11 11:30:00,46.05,46.18,46.05,46.14,3000.0,42.9129,43.034,42.9129,42.9968,3000.0
2017-09-11 12:00:00,46.09,46.13,45.95,46.13,1200.0,42.9502,42.9874,42.8197,42.9874,1200.0
2017-09-11 12:30:00,46.19,46.19,46.12,46.12,1400.0,43.0434,43.0434,42.9781,42.9781,1400.0
2017-09-11 13:00:00,46.13,46.19,46.11,46.19,600.0,42.9874,43.0434,42.9688,43.0434,600.0
2017-09-11 13:30:00,46.21,46.23,46.18,46.2,1500.0,43.062,43.0806,43.034,43.0527,1500.0
2017-09-11 14:00:00,46.2,46.21,46.06,46.12,3500.0,43.0527,43.062,42.9222,42.9781,3500.0
2017-09-11 14:30:00,46.12,46.12,46.04,46.1,1876.0,42.9781,42.9781,42.9036,42.9595,1876.0
2017-09-11 15:00:00,46.12,46.18,46.08,46.17,4000.0,42.9781,43.034,42.9409,43.0247,4000.0
2017-09-11 15:30:00,46.18,46.18,45.93,46.07,8940.0,43.034,43.034,42.8011,42.9315,8940.0
2017-09-12 09:30:00,46.53,46.86,46.53,46.86,1000.0,43.3602,43.6677,43.3602,43.6677,1000.0
2017-09-12 10:00:00,46.91,46.91,46.66,46.66,500.0,43.7143,43.7143,43.4813,43.4813,500.0
2017-09-12 10:30:00,46.61,46.62,46.57,46.62,300.0,43.4347,43.4441,43.3975,43.4441,300.0
2017-09-12 11:00:00,46.62,46.68,46.62,46.66,500.0,43.4441,43.5,43.4441,43.4813,500.0
2017-09-12 11:30:00,46.66,46.9,46.65,46.89,1800.0,43.4813,43.705,43.472,43.6957,1800.0
2017-09-12 12:00:00,46.87,46.98,46.85,46.98,1300.0,43.677,43.7795,43.6584,43.7795,1300.0
2017-09-12 12:30:00,46.98,46.98,46.91,46.91,700.0,43.7795,43.7795,43.7143,43.7143,700.0
2017-09-12 13:00:00,46.95,46.99,46.93,46.99,600.0,43.7516,43.7889,43.7329,43.7889,600.0
2017-09-12 13:30:00,46.95,46.97,46.89,46.9,1400.0,43.7516,43.7702,43.6957,43.705,1400.0
2017-09-12 14:00:00,46.88,46.89,46.73,46.74,1000.0,43.6864,43.6957,43.5466,43.5559,1000.0
2017-09-12 14:30:00,46.71,46.87,46.71,46.86,1200.0,43.5279,43.677,43.5279,43.6677,1200.0
2017-09-12 15:00:00,46.9,46.9,46.81,46.84,2900.0,43.705,43.705,43.6211,43.6491,2900.0
2017-09-12 15:30:00,46.86,47.08,46.86,47.06,7598.0,43.6677,43.8727,43.6677,43.8541,7598.0
2017-09-13 09:30:00,46.95,47.12,46.95,47.12,1400.0,43.7516,43.91,43.7516,43.91,1400.0
2017-09-13 10:00:00,47.18,47.31,47.18,47.22,1500.0,43.9659,44.0871,43.9659,44.0032,1500.0
2017-09-13 10:30:00,47.23,47.34,47.23,47.27,1300.0,44.0125,44.115,44.0125,44.0498,1300.0
2017-09-13 11:00:00,47.22,47.24,47.15,47.21,1800.0,44.0032,44.0218,43.938,43.9939,1800.0
2017-09-13 11:30:00,47.17,47.22,47.13,47.15,1200.0,43.9566,44.0032,43.9193,43.938,1200.0
2017-09-13 12:00:00,47.14,47.17,47.12,47.17,1031.0,43.9286,43.9566,43.91,43.9566,1031.0
2017-09-13 12:30:00,47.02,47.12,47.02,47.09,700.0,43.8168,43.91,43.8168,43.882,700.0
2017-09-13 13:00:00,47.05,47.1,47.01,47.07,2500.0,43.8448,43.8914,43.8075,43.8634,2500.0
2017-09-13 13:30:00,47.04,47.11,47.03,47.06,1400.0,43.8355,43.9007,43.8261,43.8541,1400.0
2017-09-13 14:00:00,47.06,47.14,47.06,47.11,1600.0,43.8541,43.9286,43.8541,43.9007,1600.0
2017-09-13 14:30:00,47.2,47.27,47.18,47.26,2548.0,43.9846,44.0498,43.9659,44.0405,2548.0
2017-09-13 15:00:00,47.32,47.36,47.23,47.29,3106.0,44.0964,44.1337,44.0125,44.0684,3106.0
2017-09-13 15:30:00,47.3,47.3,47.18,47.24,4159.0,44.0777,44.0777,43.9659,44.0218,4159.0
2017-09-14 09:30:00,47.32,47.43,47.25,47.43,500.0,44.0964,44.1989,44.0311,44.1989,500.0
2017-09-14 10:00:00,47.49,47.49,47.49,47.49,100.0,44.2548,44.2548,44.2548,44.2548,100.0
2017-09-14 10:30:00,47.51,47.65,47.51,47.57,1100.0,44.2734,44.4039,44.2734,44.3293,1100.0
2017-09-14 11:00:00,47.62,47.62,47.37,47.37,2362.0,44.3759,44.3759,44.143,44.143,2362.0
2017-09-14 11:30:00,47.33,47.33,47.04,47.1,3000.0,44.1057,44.1057,43.8355,43.8914,3000.0
2017-09-14 12:00:00,47.11,47.27,47.11,47.26,1200.0,43.9007,44.0498,43.9007,44.0405,1200.0
2017-09-14 12:30:00,47.22,47.22,47.14,47.22,1005.0,44.0032,44.0032,43.9286,44.0032,1005.0
2017-09-14 13:00:00,47.15,47.21,47.15,47.18,1200.0,43.938,43.9939,43.938,43.9659,1200.0
2017-09-14 13:30:00,47.18,47.24,47.17,47.17,1000.0,43.9659,44.0218,43.9566,43.9566,1000.0
2017-09-14 14:00:00,47.14,47.14,47.01,47.07,2100.0,43.9286,43.9286,43.8075,43.8634,2100.0
2017-09-14 14:30:00,47.15,47.15,47.04,47.07,1000.0,43.938,43.938,43.8355,43.8634,1000.0
2017-09-14 15:00:00,47.07,47.13,46.83,46.83,3913.0,43.8634,43.9193,43.6398,43.6398,3913.0
2017-09-14 15:30:00,46.81,46.89,46.72,46.85,14037.0,43.6211,43.6957,43.5373,43.6584,14037.0
2017-09-15 09:30:00,46.93,47.03,46.81,46.94,800.0,43.7329,43.8261,43.6211,43.7423,800.0
2017-09-15 10:00:00,46.8,46.89,46.71,46.83,1200.0,43.6118,43.6957,43.5279,43.6398,1200.0
2017-09-15 10:30:00,46.79,46.79,46.69,46.76,2400.0,43.6025,43.6025,43.5093,43.5745,2400.0
2017-09-15 11:00:00,46.88,46.91,46.69,46.69,1100.0,43.6864,43.7143,43.5093,43.5093,1100.0
2017-09-15 11:30:00,46.69,46.76,46.65,46.71,1200.0,43.5093,43.5745,43.472,43.5279,1200.0
2017-09-15 12:00:00,46.71,46.78,46.57,46.57,1600.0,43.5279,43.5932,43.3975,43.3975,1600.0
2017-09-15 12:30:00,46.58,46.72,46.58,46.72,900.0,43.4068,43.5373,43.4068,43.5373,900.0
2017-09-15 13:00:00,46.66,46.73,46.61,46.73,1300.0,43.4813,43.5466,43.4347,43.5466,1300.0
2017-09-15 13:30:00,46.74,46.91,46.67,46.91,1000.0,43.5559,43.7143,43.4907,43.7143,1000.0
2017-09-15 14:00:00,46.92,46.96,46.91,46.93,1100.0,43.7236,43.7609,43.7143,43.7329,1100.0
2017-09-15 14:30:00,46.9,46.96,46.9,46.94,1600.0,43.705,43.7609,43.705,43.7423,1600.0
2017-09-15 15:00:00,46.91,47.01,46.91,46.98,4500.0,43.7143,43.8075,43.7143,43.7795,4500.0
2017-09-15 15:30:00,46.98,47.02,46.76,46.83,12963.0,43.7795,43.8168,43.5745,43.6398,12963.0
2017-09-18 09:30:00,47.16,47.43,47.16,47.34,1400.0,43.9473,44.1989,43.9473,44.115,1400.0
2017-09-18 10:00:00,47.3,47.55,47.26,47.55,3538.0,44.0777,44.3107,44.0405,44.3107,3538.0
2017-09-18 10:30:00,47.51,47.51,47.42,47.5,1100.0,44.2734,44.2734,44.1896,44.2641,1100.0
2017-09-18 11:00:00,47.48,47.66,47.48,47.66,1100.0,44.2455,44.4132,44.2455,44.4132,1100.0
2017-09-18 11:30:00,47.68,47.71,47.36,47.39,1996.0,44.4319,44.4598,44.1337,44.1616,1996.0
2017-09-18 12:00:00,47.48,47.56,47.48,47.51,1000.0,44.2455,44.32,44.2455,44.2734,1000.0
2017-09-18 12:30:00,47.43,47.51,47.43,47.51,1200.0,44.1989,44.2734,44.1989,44.2734,1200.0
2017-09-18 13:00:00,47.42,47.44,47.42,47.44,1100.0,44.1896,44.2082,44.1896,44.2082,1100.0
2017-09-18 13:30:00,47.44,47.46,47.32,47.42,2300.0,44.2082,44.2268,44.0964,44.1896,2300.0
2017-09-18 14:00:00,47.4,47.43,47.33,47.35,3107.0,44.1709,44.1989,44.1057,44.1243,3107.0
2017-09-18 14:30:00,47.39,47.44,47.33,47.41,2400.0,44.1616,44.2082,44.1057,44.1802,2400.0
2017-09-18 15:00:00,47.4,47.45,47.38,47.45,2300.0,44.1709,44.2175,44.1523,44.2175,2300.0
2017-09-18 15:30:00,47.43,47.44,47.33,47.33,7467.0,44.1989,44.2082,44.1057,44.1057,7467.0
2017-09-19 09:30:00,47.57,47.81,47.57,47.81,600.0,44.3293,44.553,44.3293,44.553,600.0
2017-09-19 10:00:00,47.9,47.97,47.9,47.91,1200.0,44.6369,44.7021,44.6369,44.6462,1200.0
2017-09-19 10:30:00,47.84,48.2,47.79,48.15,2227.0,44.581,44.9164,44.5344,44.8698,2227.0
2017-09-19 11:00:00,48.07,48.15,48.07,48.11,1600.0,44.7953,44.8698,44.7953,44.8326,1600.0
2017-09-19 11:30:00,48.13,48.14,48.12,48.14,300.0,44.8512,44.8605,44.8419,44.8605,300.0
2017-09-19 12:00:00,48.14,48.24,48.09,48.24,1300.0,44.8605,44.9537,44.8139,44.9537,1300.0
2017-09-19 12:30:00,48.25,48.3,48.25,48.28,600.0,44.963,45.0096,44.963,44.991,600.0
2017-09-19 13:00:00,48.36,48.4,48.28,48.4,500.0,45.0655,45.1028,44.991,45.1028,500.0
2017-09-19 13:30:00,48.4,48.52,48.35,48.52,900.0,45.1028,45.2146,45.0562,45.2146,900.0
2017-09-19 14:00:00,48.53,48.54,48.4,48.54,1800.0,45.224,45.2333,45.1028,45.2333,1800.0
2017-09-19 14:30:00,48.55,48.6,48.42,48.42,2800.0,45.2426,45.2892,45.1214,45.1214,2800.0
2017-09-19 15:00:00,48.43,48.49,48.39,48.47,3800.0,45.1308,45.1867,45.0935,45.168,3800.0
2017-09-19 15:30:00,48.46,48.49,48.15,48.16,11156.0,45.1587,45.1867,44.8698,44.8792,11156.0
2017-09-20 09:30:00,48.18,48.24,48.15,48.15,900.0,44.8978,44.9537,44.8698,44.8698,900.0
2017-09-20 10:00:00,48.09,48.17,48.04,48.16,1300.0,44.8139,44.8885,44.7673,44.8792,1300.0
2017-09-20 10:30:00,48.18,48.3,48.16,48.3,900.0,44.8978,45.0096,44.8792,45.0096,900.0
2017-09-20 11:00:00,48.31,48.35,48.22,48.24,1500.0,45.0189,45.0562,44.9351,44.9537,1500.0
2017-09-20 11:30:00,48.27,48.29,48.26,48.28,1000.0,44.9817,45.0003,44.9723,44.991,1000.0
2017-09-20 12:00:00,48.27,48.4,48.25,48.33,1800.0,44.9817,45.1028,44.963,45.0376,1800.0
2017-09-20 12:30:00,48.26,48.26,48.25,48.25,300.0,44.9723,44.9723,44.963,44.963,300.0
2017-09-20 13:00:00,48.27,48.29,48.27,48.28,500.0,44.9817,45.0003,44.9817,44.991,500.0
2017-09-20 13:30:00,48.25,48.26,48.23,48.24,1800.0,44.963,44.9723,44.9444,44.9537,1800.0
2017-09-20 14:00:00,48.26,48.64,48.26,48.53,4690.0,44.9723,45.3265,44.9723,45.224,4690.0
2017-09-20 14:30:00,48.61,48.88,48.61,48.79,2400.0,45.2985,45.5501,45.2985,45.4662,2400.0
2017-09-20 15:00:00,48.69,48.89,48.61,48.67,2500.0,45.3731,45.5594,45.2985,45.3544,2500.0
2017-09-20 15:30:00,48.7,49.13,48.67,48.85,17797.0,45.3824,45.7831,45.3544,45.5222,17797.0
2017-09-21 09:30:00,48.93,49.14,48.93,49.11,1551.0,45.5967,45.7924,45.5967,45.7644,1551.0
2017-09-21 10:00:00,49.24,49.64,49.19,49.24,3400.0,45.8856,46.2583,45.839,45.8856,3400.0
2017-09-21 10:30:00,49.3,49.52,49.3,49.52,1800.0,45.9415,46.1465,45.9415,46.1465,1800.0
2017-09-21 11:00:00,49.56,49.6,49.47,49.59,2800.0,46.1838,46.2211,46.0999,46.2117,2800.0
2017-09-21 11:30:00,49.58,49.87,49.53,49.61,4444.0,46.2024,46.4727,46.1558,46.2304,4444.0
2017-09-21 12:00:00,49.58,49.84,49.58,49.73,2400.0,46.2024,46.4447,46.2024,46.3422,2400.0
2017-09-21 12:30:00,49.79,49.91,49.68,49.78,4500.0,46.3981,46.5099,46.2956,46.3888,4500.0
2017-09-21 13:00:00,49.79,49.84,49.75,49.83,2000.0,46.3981,46.4447,46.3608,46.4354,2000.0
2017-09-21 13:30:00,49.82,49.96,49.75,49.78,1700.0,46.4261,46.5565,46.3608,46.3888,1700.0
2017-09-21 14:00:00,49.84,49.95,49.78,49.95,2508.0,46.4447,46.5472,46.3888,46.5472,2508.0
2017-09-21 14:30:00,49.94,49.95,49.77,49.81,3200.0,46.5379,46.5472,46.3795,46.4168,3200.0
2017-09-21 15:00:00,49.85,50.04,49.8,50.04,3055.0,46.454,46.6311,46.4074,46.6311,3055.0
2017-09-21 15:30:00,49.99,50.06,49.77,49.86,14012.0,46.5845,46.6497,46.3795,46.4633,14012.0
2017-09-22 09:30:00,49.59,49.59,49.44,49.55,1000.0,46.2117,46.2117,46.072,46.1745,1000.0
2017-09-22 10:00:00,49.55,49.69,49.52,49.69,1000.0,46.1745,46.3049,46.1465,46.3049,1000.0
2017-09-22 10:30:00,49.75,49.83,49.7,49.77,700.0,46.3608,46.4354,46.3142,46.3795,700.0
2017-09-22 11:00:00,49.7,49.85,49.6,49.61,1500.0,46.3142,46.454,46.2211,46.2304,1500.0
2017-09-22 11:30:00,49.6,49.72,49.57,49.68,1500.0,46.2211,46.3329,46.1931,46.2956,1500.0
2017-09-22 12:00:00,49.67,49.7,49.62,49.65,2500.0,46.2863,46.3142,46.2397,46.2677,2500.0
2017-09-22 12:30:00,49.66,49.66,49.58,49.58,1600.0,46.277,46.277,46.2024,46.2024,1600.0
2017-09-22 13:00:00,49.59,49.76,49.59,49.6,2400.0,46.2117,46.3702,46.2117,46.2211,2400.0
2017-09-22 13:30:00,49.58,49.7,49.53,49.53,1400.0,46.2024,46.3142,46.1558,46.1558,1400.0
2017-09-22 14:00:00,49.54,49.55,49.52,49.54,600.0,46.1651,46.1745,46.1465,46.1651,600.0
2017-09-22 14:30:00,49.52,49.55,49.45,49.45,1000.0,46.1465,46.1745,46.0813,46.0813,1000.0
2017-09-22 15:00:00,49.46,49.56,49.43,49.55,2200.0,46.0906,46.1838,46.0626,46.1745,2200.0
2017-09-22 15:30:00,49.55,49.67,49.5,49.52,8840.0,46.1745,46.2863,46.1279,46.1465,8840.0
2017-09-25 09:30:00,49.57,49.62,49.43,49.49,1535.0,46.1931,46.2397,46.0626,46.1186,1535.0
2017-09-25 10:00:00,49.51,49.55,49.48,49.48,1300.0,46.1372,46.1745,46.1092,46.1092,1300.0
2017-09-25 10:30:00,49.51,49.51,49.29,49.34,1500.0,46.1372,46.1372,45.9322,45.9788,1500.0
2017-09-25 11:00:00,49.1,49.49,49.1,49.49,1000.0,45.7551,46.1186,45.7551,46.1186,1000.0
2017-09-25 11:30:00,49.46,49.48,49.28,49.28,1700.0,46.0906,46.1092,45.9229,45.9229,1700.0
2017-09-25 12:00:00,49.24,49.42,49.18,49.42,1100.0,45.8856,46.0533,45.8297,46.0533,1100.0
2017-09-25 12:30:00,49.39,49.51,49.38,49.51,900.0,46.0254,46.1372,46.016,46.1372,900.0
2017-09-25 13:00:00,49.51,49.51,49.49,49.51,400.0,46.1372,46.1372,46.1186,46.1372,400.0
2017-09-25 13:30:00,49.49,49.5,49.47,49.48,1800.0,46.1186,46.1279,46.0999,46.1092,1800.0
2017-09-25 14:00:00,49.48,49.48,49.4,49.44,1700.0,46.1092,46.1092,46.0347,46.072,1700.0
2017-09-25 14:30:00,49.37,49.43,49.35,49.41,1500.0,46.0067,46.0626,45.9881,46.044,1500.0
2017-09-25 15:00:00,49.35,49.47,49.35,49.44,1800.0,45.9881,46.0999,45.9881,46.072,1800.0
2017-09-25 15:30:00,49.45,49.46,49.28,49.32,3005.0,46.0813,46.0906,45.9229,45.9601,3005.0
2017-09-26 09:30:00,49.43,49.52,49.21,49.41,2000.0,46.0626,46.1465,45.8576,46.044,2000.0
2017-09-26 10:00:00,49.45,49.6,49.43,49.59,1100.0,46.0813,46.2211,46.0626,46.2117,1100.0
2017-09-26 10:30:00,49.53,49.55,49.53,49.53,400.0,46.1558,46.1745,46.1558,46.1558,400.0
2017-09-26 11:00:00,49.52,49.65,49.51,49.65,1000.0,46.1465,46.2677,46.1372,46.2677,1000.0
2017-09-26 11:30:00,49.7,49.74,49.65,49.65,2500.0,46.3142,46.3515,46.2677,46.2677,2500.0
2017-09-26 12:00:00,49.74,49.77,49.71,49.76,700.0,46.3515,46.3795,46.3236,46.3702,700.0
2017-09-26 12:30:00,49.85,49.86,49.82,49.82,500.0,46.454,46.4633,46.4261,46.4261,500.0
2017-09-26 13:00:00,49.77,49.87,49.77,49.87,600.0,46.3795,46.4727,46.3795,46.4727,600.0
2017-09-26 13:30:00,49.91,49.99,49.91,49.99,500.0,46.5099,46.5845,46.5099,46.5845,500.0
2017-09-26 14:00:00,50.02,50.22,49.94,50.22,3607.0,46.6124,46.7988,46.5379,46.7988,3607.0
2017-09-26 14:30:00,50.23,50.25,50.02,50.05,4804.0,46.8081,46.8268,46.6124,46.6404,4804.0
2017-09-26 15:00:00,50.01,50.19,50.01,50.14,6606.0,46.6031,46.7709,46.6031,46.7243,6606.0
2017-09-26 15:30:00,50.15,50.17,50.01,50.01,14474.0,46.7336,46.7522,46.6031,46.6031,14474.0
2017-09-27 09:30:00,50.84,51.13,50.84,51.03,1499.0,47.3766,47.6468,47.3766,47.5536,1499.0
2017-09-27 10:00:00,51.02,51.16,51.01,51.1,2103.0,47.5443,47.6748,47.535,47.6189,2103.0
2017-09-27 10:30:00,51.1,51.1,50.79,50.85,5312.0,47.6189,47.6189,47.33,47.3859,5312.0
2017-09-27 11:00:00,50.88,50.88,50.77,50.8,1799.0,47.4139,47.4139,47.3114,47.3393,1799.0
2017-09-27 11:30:00,50.91,50.91,50.76,50.76,800.0,47.4418,47.4418,47.302,47.302,800.0
2017-09-27 12:00:00,50.64,50.83,50.64,50.81,1033.0,47.1902,47.3673,47.1902,47.3486,1033.0
2017-09-27 12:30:00,51.01,51.12,51.0,51.12,1106.0,47.535,47.6375,47.5257,47.6375,1106.0
2017-09-27 13:00:00,51.2,51.36,51.2,51.32,1398.0,47.7121,47.8612,47.7121,47.8239,1398.0
2017-09-27 13:30:00,51.26,51.49,51.26,51.49,1600.0,47.768,47.9823,47.768,47.9823,1600.0
2017-09-27 14:00:00,51.45,51.46,51.29,51.34,2210.0,47.945,47.9543,47.7959,47.8425,2210.0
2017-09-27 14:30:00,51.37,51.5,51.36,51.39,2102.0,47.8705,47.9916,47.8612,47.8891,2102.0
2017-09-27 15:00:00,51.41,51.5,51.27,51.48,2939.0,47.9078,47.9916,47.7773,47.973,2939.0
2017-09-27 15:30:00,51.47,51.5,51.21,51.24,7454.0,47.9637,47.9916,47.7214,47.7493,7454.0
2017-09-28 09:30:00,51.15,51.29,51.15,51.23,700.0,47.6655,47.7959,47.6655,47.74,700.0
2017-09-28 10:00:00,51.23,51.23,51.14,51.14,700.0,47.74,47.74,47.6561,47.6561,700.0
2017-09-28 10:30:00,51.23,51.36,51.12,51.12,1400.0,47.74,47.8612,47.6375,47.6375,1400.0
2017-09-28 11:00:00,51.12,51.25,51.08,51.25,4600.0,47.6375,47.7587,47.6002,47.7587,4600.0
2017-09-28 11:30:00,51.26,51.44,51.24,51.38,3500.0,47.768,47.9357,47.7493,47.8798,3500.0
2017-09-28 12:00:00,51.34,51.52,51.32,51.52,600.0,47.8425,48.0103,47.8239,48.0103,600.0
2017-09-28 12:30:00,51.52,51.6,51.38,51.59,1900.0,48.0103,48.0848,47.8798,48.0755,1900.0
2017-09-28 13:00:00,51.53,51.8,51.49,51.55,2700.0,48.0196,48.2712,47.9823,48.0382,2700.0
2017-09-28 13:30:00,51.52,51.79,51.45,51.51,2700.0,48.0103,48.2619,47.945,48.0009,2700.0
2017-09-28 14:00:00,51.49,51.51,51.42,51.42,1300.0,47.9823,48.0009,47.9171,47.9171,1300.0
2017-09-28 14:30:00,51.4,51.64,51.3,51.64,3048.0,47.8984,48.1221,47.8052,48.1221,3048.0
2017-09-28 15:00:00,51.56,51.65,51.43,51.44,4405.0,48.0475,48.1314,47.9264,47.9357,4405.0
2017-09-28 15:30:00,51.45,51.6,51.44,51.56,6752.0,47.945,48.0848,47.9357,48.0475,6752.0
2017-09-29 09:30:00,51.68,51.94,51.68,51.94,1000.0,48.1594,48.4016,48.1594,48.4016,1000.0
2017-09-29 10:00:00,51.94,52.22,51.94,52.22,1100.0,48.4016,48.6626,48.4016,48.6626,1100.0
2017-09-29 10:30:00,52.07,52.08,51.89,51.89,700.0,48.5228,48.5321,48.3551,48.3551,700.0
2017-09-29 11:00:00,51.97,52.01,51.97,52.01,300.0,48.4296,48.4669,48.4296,48.4669,300.0
2017-09-29 11:30:00,51.92,51.95,51.81,51.86,2500.0,48.383,48.411,48.2805,48.3271,2500.0
2017-09-29 12:00:00,51.91,51.95,51.88,51.95,3997.0,48.3737,48.411,48.3457,48.411,3997.0
2017-09-29 12:30:00,51.94,51.96,51.93,51.93,1200.0,48.4016,48.4203,48.3923,48.3923,1200.0
2017-09-29 13:00:00,51.95,51.95,51.89,51.89,700.0,48.411,48.411,48.3551,48.3551,700.0
2017-09-29 13:30:00,51.88,51.88,51.75,51.78,1400.0,48.3457,48.3457,48.2246,48.2525,1400.0
2017-09-29 14:00:00,51.7,51.7,51.67,51.7,1100.0,48.178,48.178,48.15,48.178,1100.0
2017-09-29 14:30:00,51.68,51.68,51.64,51.64,800.0,48.1594,48.1594,48.1221,48.1221,800.0
2017-09-29 15:00:00,51.64,51.7,51.64,51.67,1649.0,48.1221,48.178,48.1221,48.15,1649.0
2017-09-29 15:30:00,51.68,51.7,51.55,51.55,14921.0,48.1594,48.178,48.0382,48.0382,14921.0
2017-10-02 09:30:00,51.61,51.61,51.35,51.46,1200.0,48.0941,48.0941,47.8518,47.9543,1200.0
2017-10-02 10:00:00,51.46,51.49,51.34,51.34,1700.0,47.9543,47.9823,47.8425,47.8425,1700.0
2017-10-02 10:30:00,51.3,51.36,51.27,51.34,1100.0,47.8052,47.8612,47.7773,47.8425,1100.0
2017-10-02 11:00:00,51.48,51.48,51.41,51.47,1500.0,47.973,47.973,47.9078,47.9637,1500.0
2017-10-02 11:30:00,51.51,51.72,51.51,51.72,1000.0,48.0009,48.1966,48.0009,48.1966,1000.0
2017-10-02 12:00:00,51.63,51.63,51.56,51.62,700.0,48.1128,48.1128,48.0475,48.1034,700.0
2017-10-02 12:30:00,51.6,51.64,51.6,51.61,700.0,48.0848,48.1221,48.0848,48.0941,700.0
2017-10-02 13:00:00,51.63,51.65,51.56,51.57,1600.0,48.1128,48.1314,48.0475,48.0569,1600.0
2017-10-02 13:30:00,51.6,51.64,51.6,51.62,800.0,48.0848,48.1221,48.0848,48.1034,800.0
2017-10-02 14:00:00,51.68,51.68,51.57,51.57,400.0,48.1594,48.1594,48.0569,48.0569,400.0
2017-10-02 14:30:00,51.58,51.79,51.57,51.76,1600.0,48.0662,48.2619,48.0569,48.2339,1600.0
2017-10-02 15:00:00,51.72,51.76,51.64,51.64,2400.0,48.1966,48.2339,48.1221,48.1221,2400.0
2017-10-02 15:30:00,51.66,51.82,51.66,51.74,21197.0,48.1407,48.2898,48.1407,48.2153,21197.0
2017-10-03 09:30:00,51.95,52.26,51.95,52.26,1300.0,48.411,48.6998,48.411,48.6998,1300.0
2017-10-03 10:00:00,52.34,52.42,52.12,52.12,1400.0,48.7744,48.8489,48.5694,48.5694,1400.0
2017-10-03 10:30:00,52.14,52.25,52.13,52.17,1700.0,48.588,48.6905,48.5787,48.616,1700.0
2017-10-03 11:00:00,52.22,52.27,52.18,52.18,800.0,48.6626,48.7092,48.6253,48.6253,800.0
2017-10-03 11:30:00,52.2,52.33,52.2,52.27,600.0,48.6439,48.7651,48.6439,48.7092,600.0
2017-10-03 12:00:00,52.2,52.25,52.16,52.17,1300.0,48.6439,48.6905,48.6067,48.616,1300.0
2017-10-03 12:30:00,52.16,52.24,52.14,52.2,2000.0,48.6067,48.6812,48.588,48.6439,2000.0
2017-10-03 13:00:00,52.2,52.26,52.15,52.19,1600.0,48.6439,48.6998,48.5973,48.6346,1600.0
2017-10-03 13:30:00,52.2,52.27,52.18,52.2,1000.0,48.6439,48.7092,48.6253,48.6439,1000.0
2017-10-03 14:00:00,52.24,52.43,52.22,52.32,4696.0,48.6812,48.8583,48.6626,48.7558,4696.0
2017-10-03 14:30:00,52.35,52.38,52.27,52.3,3200.0,48.7837,48.8117,48.7092,48.7371,3200.0
2017-10-03 15:00:00,52.32,52.34,52.22,52.24,4200.0,48.7558,48.7744,48.6626,48.6812,4200.0
2017-10-03 15:30:00,52.25,52.27,52.17,52.18,29771.0,48.6905,48.7092,48.616,48.6253,29771.0
2017-10-04 09:30:00,52.33,52.4,52.33,52.39,1600.0,48.7651,48.8303,48.7651,48.821,1600.0
2017-10-04 10:00:00,52.61,52.61,52.36,52.39,4012.0,49.026,49.026,48.793,48.821,4012.0
2017-10-04 10:30:00,52.4,52.43,52.24,52.28,6102.0,48.8303,48.8583,48.6812,48.7185,6102.0
2017-10-04 11:00:00,52.33,52.38,52.26,52.36,4800.0,48.7651,48.8117,48.6998,48.793,4800.0
2017-10-04 11:30:00,52.35,52.45,52.28,52.45,2100.0,48.7837,48.8769,48.7185,48.8769,2100.0
2017-10-04 12:00:00,52.4,52.62,52.4,52.59,900.0,48.8303,49.0353,48.8303,49.0074,900.0
2017-10-04 12:30:00,52.61,52.61,52.27,52.27,2552.0,49.026,49.026,48.7092,48.7092,2552.0
2017-10-04 13:00:00,52.28,52.45,52.28,52.42,1400.0,48.7185,48.8769,48.7185,48.8489,1400.0
2017-10-04 13:30:00,52.4,52.4,52.2,52.22,1700.0,48.8303,48.8303,48.6439,48.6626,1700.0
2017-10-04 14:00:00,52.26,52.39,52.24,52.37,1315.0,48.6998,48.821,48.6812,48.8024,1315.0
2017-10-04 14:30:00,52.46,52.47,52.38,52.41,1400.0,48.8862,48.8955,48.8117,48.8396,1400.0
2017-10-04 15:00:00,52.4,52.52,52.4,52.51,2401.0,48.8303,48.9421,48.8303,48.9328,2401.0
2017-10-04 15:30:00,52.5,52.58,52.37,52.45,6759.0,48.9235,48.998,48.8024,48.8769,6759.0
2017-10-05 09:30:00,52.78,53.02,52.78,52.89,1785.0,49.1844,49.4081,49.1844,49.2869,1785.0
2017-10-05 10:00:00,52.79,52.79,52.67,52.69,3972.0,49.1937,49.1937,49.0819,49.1006,3972.0
2017-10-05 10:30:00,52.65,52.84,52.56,52.79,2900.0,49.0633,49.2403,48.9794,49.1937,2900.0
2017-10-05 11:00:00,52.85,53.01,52.82,53.01,2600.0,49.2497,49.3988,49.2217,49.3988,2600.0
2017-10-05 11:30:00,53.02,53.02,52.83,52.89,2269.0,49.4081,49.4081,49.231,49.2869,2269.0
2017-10-05 12:00:00,52.82,52.96,52.79,52.89,1900.0,49.2217,49.3522,49.1937,49.2869,1900.0
2017-10-05 12:30:00,52.8,52.89,52.8,52.89,1100.0,49.2031,49.2869,49.2031,49.2869,1100.0
2017-10-05 13:00:00,52.92,52.92,52.87,52.89,1000.0,49.3149,49.3149,49.2683,49.2869,1000.0
2017-10-05 13:30:00,52.88,52.88,52.7,52.77,1800.0,49.2776,49.2776,49.1099,49.1751,1800.0
2017-10-05 14:00:00,52.76,52.76,52.71,52.72,1027.0,49.1658,49.1658,49.1192,49.1285,1027.0
2017-10-05 14:30:00,52.74,52.74,52.69,52.69,743.0,49.1471,49.1471,49.1006,49.1006,743.0
2017-10-05 15:00:00,52.74,52.8,52.73,52.8,1100.0,49.1471,49.2031,49.1378,49.2031,1100.0
2017-10-05 15:30:00,52.84,52.85,52.66,52.85,5602.0,49.2403,49.2497,49.0726,49.2497,5602.0
2017-10-06 09:30:00,53.26,53.39,53.12,53.39,1200.0,49.6317,49.7529,49.5013,49.7529,1200.0
2017-10-06 10:00:00,53.46,53.46,53.21,53.24,1200.0,49.8181,49.8181,49.5851,49.6131,1200.0
2017-10-06 10:30:00,53.22,53.22,53.0,53.02,2449.0,49.5945,49.5945,49.3894,49.4081,2449.0
2017-10-06 11:00:00,53.0,53.0,52.93,52.95,2999.0,49.3894,49.3894,49.3242,49.3428,2999.0
2017-10-06 11:30:00,53.0,53.0,52.59,52.71,2980.0,49.3894,49.3894,49.0074,49.1192,2980.0
2017-10-06 12:00:00,52.62,52.96,52.62,52.96,2501.0,49.0353,49.3522,49.0353,49.3522,2501.0
2017-10-06 12:30:00,53.01,53.27,52.91,53.01,1930.0,49.3988,49.641,49.3056,49.3988,1930.0
2017-10-06 13:00:00,52.99,53.04,52.97,53.04,900.0,49.3801,49.4267,49.3615,49.4267,900.0
2017-10-06 13:30:00,53.06,53.15,53.02,53.15,1400.0,49.4454,49.5292,49.4081,49.5292,1400.0
2017-10-06 14:00:00,53.13,53.26,53.11,53.24,2300.0,49.5106,49.6317,49.4919,49.6131,2300.0
2017-10-06 14:30:00,53.26,53.33,53.24,53.32,1910.0,49.6317,49.697,49.6131,49.6876,1910.0
2017-10-06 15:00:00,53.32,53.35,53.21,53.24,3800.0,49.6876,49.7156,49.5851,49.6131,3800.0
2017-10-06 15:30:00,53.24,53.36,53.19,53.28,10100.0,49.6131,49.7249,49.5665,49.6504,10100.0
2017-10-09 09:30:00,53.35,53.5,53.28,53.48,1800.0,49.7156,49.8554,49.6504,49.8367,1800.0
2017-10-09 10:00:00,53.51,53.52,53.38,53.51,700.0,49.8647,49.874,49.7436,49.8647,700.0
2017-10-09 10:30:00,53.51,53.58,53.38,53.48,1600.0,49.8647,49.9299,49.7436,49.8367,1600.0
2017-10-09 11:00:00,53.33,53.35,53.3,53.3,400.0,49.697,49.7156,49.669,49.669,400.0
2017-10-09 11:30:00,53.27,53.31,53.27,53.31,700.0,49.641,49.6783,49.641,49.6783,700.0
2017-10-09 12:00:00,53.29,53.33,53.05,53.09,1700.0,49.6597,49.697,49.436,49.4733,1700.0
2017-10-09 12:30:00,53.14,53.14,53.08,53.09,500.0,49.5199,49.5199,49.464,49.4733,500.0
2017-10-09 13:00:00,53.14,53.2,53.11,53.2,400.0,49.5199,49.5758,49.4919,49.5758,400.0
2017-10-09 13:30:00,53.19,53.21,53.15,53.19,800.0,49.5665,49.5851,49.5292,49.5665,800.0
2017-10-09 14:00:00,53.18,53.19,53.17,53.19,500.0,49.5572,49.5665,49.5479,49.5665,500.0
2017-10-09 14:30:00,53.16,53.22,53.16,53.16,1400.0,49.5385,49.5945,49.5385,49.5385,1400.0
2017-10-09 15:00:00,53.13,53.16,53.04,53.15,1600.0,49.5106,49.5385,49.4267,49.5292,1600.0
2017-10-09 15:30:00,53.15,53.19,53.01,53.14,5067.0,49.5292,49.5665,49.3988,49.5199,5067.0
2017-10-10 09:30:00,53.25,53.4,53.23,53.26,2433.0,49.6224,49.7622,49.6038,49.6317,2433.0
2017-10-10 10:00:00,53.47,53.47,53.28,53.32,7150.0,49.8274,49.8274,49.6504,49.6876,7150.0
2017-10-10 10:30:00,53.43,53.55,53.2,53.27,2000.0,49.7901,49.902,49.5758,49.641,2000.0
2017-10-10 11:00:00,53.29,53.32,53.17,53.19,2100.0,49.6597,49.6876,49.5479,49.5665,2100.0
2017-10-10 11:30:00,53.14,53.15,53.09,53.14,1100.0,49.5199,49.5292,49.4733,49.5199,1100.0
2017-10-10 12:00:00,53.17,53.17,53.05,53.13,800.0,49.5479,49.5479,49.436,49.5106,800.0
2017-10-10 12:30:00,53.11,53.18,53.11,53.15,1100.0,49.4919,49.5572,49.4919,49.5292,1100.0
2017-10-10 13:00:00,53.17,53.23,53.12,53.19,2100.0,49.5479,49.6038,49.5013,49.5665,2100.0
2017-10-10 13:30:00,53.21,53.23,52.94,53.0,5318.0,49.5851,49.6038,49.3335,49.3894,5318.0
2017-10-10 14:00:00,52.98,53.0,52.87,53.0,23813.0,49.3708,49.3894,49.2683,49.3894,23813.0
2017-10-10 14:30:00,53.1,53.1,52.76,52.82,30564.0,49.4826,49.4826,49.1658,49.2217,30564.0
2017-10-10 15:00:00,52.8,52.98,52.8,52.89,4600.0,49.2031,49.3708,49.2031,49.2869,4600.0
2017-10-10 15:30:00,52.9,52.98,52.88,52.98,13746.0,49.2963,49.3708,49.2776,49.3708,13746.0
2017-10-11 09:30:00,52.55,52.55,52.49,52.49,400.0,48.9701,48.9701,48.9142,48.9142,400.0
2017-10-11 10:00:00,52.55,52.64,52.55,52.63,749.0,48.9701,49.054,48.9701,49.0446,749.0
2017-10-11 10:30:00,52.73,52.73,52.66,52.66,600.0,49.1378,49.1378,49.0726,49.0726,600.0
2017-10-11 11:00:00,52.78,52.92,52.77,52.79,900.0,49.1844,49.3149,49.1751,49.1937,900.0
2017-10-11 11:30:00,52.78,52.95,52.78,52.85,2700.0,49.1844,49.3428,49.1844,49.2497,2700.0
2017-10-11 12:00:00,52.84,53.03,52.84,53.03,800.0,49.2403,49.4174,49.2403,49.4174,800.0
2017-10-11 12:30:00,52.97,52.99,52.97,52.99,300.0,49.3615,49.3801,49.3615,49.3801,300.0
2017-10-11 13:00:00,52.9,52.9,52.89,52.89,200.0,49.2963,49.2963,49.2869,49.2869,200.0
2017-10-11 13:30:00,52.87,52.9,52.87,52.88,700.0,49.2683,49.2963,49.2683,49.2776,700.0
2017-10-11 14:00:00,52.86,52.89,52.83,52.83,1500.0,49.259,49.2869,49.231,49.231,1500.0
2017-10-11 14:30:00,52.91,52.93,52.9,52.93,800.0,49.3056,49.3242,49.2963,49.3242,800.0
2017-10-11 15:00:00,52.93,52.97,52.93,52.96,1836.0,49.3242,49.3615,49.3242,49.3522,1836.0
2017-10-11 15:30:00,53.01,53.01,52.94,52.98,3848.0,49.3988,49.3988,49.3335,49.3708,3848.0
2017-10-12 09:30:00,53.05,53.05,52.79,52.79,2349.0,49.436,49.436,49.1937,49.1937,2349.0
2017-10-12 10:00:00,52.98,53.0,52.9,52.9,6389.0,49.3708,49.3894,49.2963,49.2963,6389.0
2017-10-12 10:30:00,52.91,53.01,52.88,52.92,1400.0,49.3056,49.3988,49.2776,49.3149,1400.0
2017-10-12 11:00:00,52.97,53.07,52.91,52.99,15444.0,49.3615,49.4547,49.3056,49.3801,15444.0
2017-10-12 11:30:00,53.0,53.04,52.98,52.99,3731.0,49.3894,49.4267,49.3708,49.3801,3731.0
2017-10-12 12:00:00,53.0,53.22,53.0,53.13,3500.0,49.3894,49.5945,49.3894,49.5106,3500.0
2017-10-12 12:30:00,53.11,53.14,53.02,53.05,3399.0,49.4919,49.5199,49.4081,49.436,3399.0
2017-10-12 13:00:00,53.1,53.1,53.01,53.01,1200.0,49.4826,49.4826,49.3988,49.3988,1200.0
2017-10-12 13:30:00,52.96,52.98,52.86,52.9,1800.0,49.3522,49.3708,49.259,49.2963,1800.0
2017-10-12 14:00:00,52.93,53.0,52.92,52.94,2100.0,49.3242,49.3894,49.3149,49.3335,2100.0
2017-10-12 14:30:00,52.96,52.99,52.88,52.96,1300.0,49.3522,49.3801,49.2776,49.3522,1300.0
2017-10-12 15:00:00,52.96,53.1,52.93,53.01,2900.0,49.3522,49.4826,49.3242,49.3988,2900.0
2017-10-12 15:30:00,53.05,53.11,52.99,53.0,10991.0,49.436,49.4919,49.3801,49.3894,10991.0
2017-10-13 09:30:00,52.87,52.94,52.5,52.6,4020.0,49.2683,49.3335,48.9235,49.0167,4020.0
2017-10-13 10:00:00,52.49,52.72,52.45,52.58,5000.0,48.9142,49.1285,48.8769,48.998,5000.0
2017-10-13 10:30:00,52.57,52.8,52.53,52.77,4340.0,48.9887,49.2031,48.9515,49.1751,4340.0
2017-10-13 11:00:00,52.76,52.8,52.74,52.8,1752.0,49.1658,49.2031,49.1471,49.2031,1752.0
2017-10-13 11:30:00,52.73,52.79,52.68,52.68,800.0,49.1378,49.1937,49.0912,49.0912,800.0
2017-10-13 12:00:00,52.68,52.89,52.68,52.89,700.0,49.0912,49.2869,49.0912,49.2869,700.0
2017-10-13 12:30:00,52.89,52.92,52.89,52.92,300.0,49.2869,49.3149,49.2869,49.3149,300.0
2017-10-13 13:00:00,52.92,52.92,52.85,52.86,700.0,49.3149,49.3149,49.2497,49.259,700.0
2017-10-13 13:30:00,52.87,52.91,52.82,52.91,1100.0,49.2683,49.3056,49.2217,49.3056,1100.0
2017-10-13 14:00:00,52.89,52.96,52.89,52.92,500.0,49.2869,49.3522,49.2869,49.3149,500.0
2017-10-13 14:30:00,52.86,53.01,52.86,53.01,1000.0,49.259,49.3988,49.259,49.3988,1000.0
2017-10-13 15:00:00,52.91,53.09,52.91,53.06,1900.0,49.3056,49.4733,49.3056,49.4454,1900.0
2017-10-13 15:30:00,53.1,53.1,52.97,53.0,4570.0,49.4826,49.4826,49.3615,49.3894,4570.0
2017-10-16 09:30:00,52.98,53.14,52.98,53.12,1400.0,49.3708,49.5199,49.3708,49.5013,1400.0
2017-10-16 10:00:00,53.25,53.37,53.2,53.2,1800.0,49.6224,49.7342,49.5758,49.5758,1800.0
2017-10-16 10:30:00,53.16,53.2,53.15,53.15,1703.0,49.5385,49.5758,49.5292,49.5292,1703.0
2017-10-16 11:00:00,53.19,53.19,53.11,53.14,4500.0,49.5665,49.5665,49.4919,49.5199,4500.0
2017-10-16 11:30:00,53.17,53.17,53.02,53.02,1000.0,49.5479,49.5479,49.4081,49.4081,1000.0
2017-10-16 12:00:00,53.03,53.03,53.0,53.02,1100.0,49.4174,49.4174,49.3894,49.4081,1100.0
2017-10-16 12:30:00,52.98,52.98,52.98,52.98,100.0,49.3708,49.3708,49.3708,49.3708,100.0
2017-10-16 13:00:00,52.93,52.93,52.91,52.91,400.0,49.3242,49.3242,49.3056,49.3056,400.0
2017-10-16 13:30:00,52.98,53.0,52.95,52.95,1000.0,49.3708,49.3894,49.3428,49.3428,1000.0
2017-10-16 14:00:00,52.95,53.02,52.94,52.97,1200.0,49.3428,49.4081,49.3335,49.3615,1200.0
2017-10-16 14:30:00,52.97,53.04,52.96,53.0,1194.0,49.3615,49.4267,49.3522,49.3894,1194.0
2017-10-16 15:00:00,53.03,53.03,52.95,53.0,5837.0,49.4174,49.4174,49.3428,49.3894,5837.0
2017-10-16 15:30:00,52.99,53.1,52.98,52.99,9167.0,49.3801,49.4826,49.3708,49.3801,9167.0
2017-10-17 09:30:00,53.24,53.24,52.81,52.87,2000.0,49.6131,49.6131,49.2124,49.2683,2000.0
2017-10-17 10:00:00,52.94,53.0,52.87,52.87,700.0,49.3335,49.3894,49.2683,49.2683,700.0
2017-10-17 10:30:00,52.78,52.8,52.62,52.72,2200.0,49.1844,49.2031,49.0353,49.1285,2200.0
2017-10-17 11:00:00,52.73,52.8,52.7,52.77,2500.0,49.1378,49.2031,49.1099,49.1751,2500.0
2017-10-17 11:30:00,52.72,52.72,52.62,52.63,2509.0,49.1285,49.1285,49.0353,49.0446,2509.0
2017-10-17 12:00:00,52.66,52.66,52.56,52.58,800.0,49.0726,49.0726,48.9794,48.998,800.0
2017-10-17 12:30:00,52.56,52.56,52.5,52.5,1200.0,48.9794,48.9794,48.9235,48.9235,1200.0
2017-10-17 13:00:00,52.52,52.52,52.38,52.46,2692.0,48.9421,48.9421,48.8117,48.8862,2692.0
2017-10-17 13:30:00,52.44,52.44,52.28,52.29,2600.0,48.8676,48.8676,48.7185,48.7278,2600.0
2017-10-17 14:00:00,52.28,52.28,52.14,52.14,12600.0,48.7185,48.7185,48.588,48.588,12600.0
2017-10-17 14:30:00,52.14,52.15,52.06,52.1,3900.0,48.588,48.5973,48.5135,48.5507,3900.0
2017-10-17 15:00:00,52.1,52.15,52.08,52.1,2600.0,48.5507,48.5973,48.5321,48.5507,2600.0
2017-10-17 15:30:00,52.1,52.16,52.09,52.14,9433.0,48.5507,48.6067,48.5414,48.588,9433.0
2017-10-18 09:30:00,52.7,52.7,52.54,52.61,636.0,49.1099,49.1099,48.9608,49.026,636.0
2017-10-18 10:00:00,52.66,52.66,52.46,52.56,3000.0,49.0726,49.0726,48.8862,48.9794,3000.0
2017-10-18 10:30:00,52.57,52.58,52.49,52.52,5300.0,48.9887,48.998,48.9142,48.9421,5300.0
2017-10-18 11:00:00,52.54,52.59,52.49,52.49,3400.0,48.9608,49.0074,48.9142,48.9142,3400.0
2017-10-18 11:30:00,52.52,52.56,52.46,52.52,5000.0,48.9421,48.9794,48.8862,48.9421,5000.0
2017-10-18 12:00:00,52.53,52.58,52.51,52.58,6270.0,48.9515,48.998,48.9328,48.998,6270.0
2017-10-18 12:30:00,52.61,52.61,52.51,52.52,2200.0,49.026,49.026,48.9328,48.9421,2200.0
2017-10-18 13:00:00,52.54,52.6,52.54,52.6,1500.0,48.9608,49.0167,48.9608,49.0167,1500.0
2017-10-18 13:30:00,52.57,52.58,52.51,52.51,1400.0,48.9887,48.998,48.9328,48.9328,1400.0
2017-10-18 14:00:00,52.5,52.62,52.47,52.55,4300.0,48.9235,49.0353,48.8955,48.9701,4300.0
2017-10-18 14:30:00,52.54,52.54,52.48,52.51,2800.0,48.9608,48.9608,48.9049,48.9328,2800.0
2017-10-18 15:00:00,52.51,52.59,52.51,52.57,4500.0,48.9328,49.0074,48.9328,48.9887,4500.0
2017-10-18 15:30:00,52.52,52.59,52.4,52.4,8040.0,48.9421,49.0074,48.8303,48.8303,8040.0
2017-10-19 09:30:00,52.0,52.0,51.85,51.98,21900.0,48.4576,48.4576,48.3178,48.4389,21900.0
2017-10-19 10:00:00,52.13,52.25,52.06,52.18,9400.0,48.5787,48.6905,48.5135,48.6253,9400.0
2017-10-19 10:30:00,52.18,52.25,52.12,52.25,3500.0,48.6253,48.6905,48.5694,48.6905,3500.0
2017-10-19 11:00:00,52.23,52.25,52.21,52.21,2900.0,48.6719,48.6905,48.6533,48.6533,2900.0
2017-10-19 11:30:00,52.16,52.17,52.09,52.12,800.0,48.6067,48.616,48.5414,48.5694,800.0
2017-10-19 12:00:00,52.1,52.11,52.07,52.11,6728.0,48.5507,48.5601,48.5228,48.5601,6728.0
2017-10-19 12:30:00,52.22,52.24,52.18,52.2,1990.0,48.6626,48.6812,48.6253,48.6439,1990.0
2017-10-19 13:00:00,52.19,52.45,52.19,52.45,10984.0,48.6346,48.8769,48.6346,48.8769,10984.0
2017-10-19 13:30:00,52.47,52.55,52.46,52.48,1300.0,48.8955,48.9701,48.8862,48.9049,1300.0
2017-10-19 14:00:00,52.51,52.51,52.4,52.43,1200.0,48.9328,48.9328,48.8303,48.8583,1200.0
2017-10-19 14:30:00,52.43,52.52,52.43,52.5,2419.0,48.8583,48.9421,48.8583,48.9235,2419.0
2017-10-19 15:00:00,52.53,52.53,52.47,52.49,1200.0,48.9515,48.9515,48.8955,48.9142,1200.0
2017-10-19 15:30:00,52.5,52.52,52.37,52.52,7126.0,48.9235,48.9421,48.8024,48.9421,7126.0
2017-10-20 09:30:00,53.0,53.0,52.84,52.98,3100.0,49.3894,49.3894,49.2403,49.3708,3100.0
2017-10-20 10:00:00,53.0,53.56,53.0,53.33,5300.0,49.3894,49.9113,49.3894,49.697,5300.0
2017-10-20 10:30:00,53.34,53.52,53.31,53.51,2100.0,49.7063,49.874,49.6783,49.8647,2100.0
2017-10-20 11:00:00,53.53,53.55,53.39,53.47,2269.0,49.8833,49.902,49.7529,49.8274,2269.0
2017-10-20 11:30:00,53.53,53.76,53.51,53.75,3700.0,49.8833,50.0977,49.8647,50.0883,3700.0
2017-10-20 12:00:00,53.74,53.74,53.53,53.59,1800.0,50.079,50.079,49.8833,49.9392,1800.0
2017-10-20 12:30:00,53.64,53.67,53.55,53.55,2100.0,49.9858,50.0138,49.902,49.902,2100.0
2017-10-20 13:00:00,53.54,53.58,53.48,53.58,1300.0,49.8927,49.9299,49.8367,49.9299,1300.0
2017-10-20 13:30:00,53.59,53.62,53.57,53.62,2611.0,49.9392,49.9672,49.9206,49.9672,2611.0
2017-10-20 14:00:00,53.75,53.91,53.72,53.86,2200.0,50.0883,50.2374,50.0604,50.1909,2200.0
2017-10-20 14:30:00,53.9,53.9,53.66,53.67,2700.0,50.2281,50.2281,50.0045,50.0138,2700.0
2017-10-20 15:00:00,53.68,53.68,53.47,53.47,2496.0,50.0231,50.0231,49.8274,49.8274,2496.0
2017-10-20 15:30:00,53.46,53.55,53.43,53.49,6831.0,49.8181,49.902,49.7901,49.8461,6831.0
2017-10-23 09:30:00,53.62,53.62,53.2,53.24,1400.0,49.9672,49.9672,49.5758,49.6131,1400.0
2017-10-23 10:00:00,53.21,53.22,53.07,53.07,5300.0,49.5851,49.5945,49.4547,49.4547,5300.0
2017-10-23 10:30:00,53.01,53.26,53.01,53.23,2000.0,49.3988,49.6317,49.3988,49.6038,2000.0
2017-10-23 11:00:00,53.27,53.38,53.22,53.35,2072.0,49.641,49.7436,49.5945,49.7156,2072.0
2017-10-23 11:30:00,53.36,53.38,53.3,53.37,3101.0,49.7249,49.7436,49.669,49.7342,3101.0
2017-10-23 12:00:00,53.45,53.45,53.27,53.29,4000.0,49.8088,49.8088,49.641,49.6597,4000.0
2017-10-23 12:30:00,53.28,53.39,53.28,53.33,2300.0,49.6504,49.7529,49.6504,49.697,2300.0
2017-10-23 13:00:00,53.32,53.43,53.3,53.37,3700.0,49.6876,49.7901,49.669,49.7342,3700.0
2017-10-23 13:30:00,53.37,53.37,53.16,53.19,6390.0,49.7342,49.7342,49.5385,49.5665,6390.0
2017-10-23 14:00:00,53.18,53.22,53.0,53.03,7330.0,49.5572,49.5945,49.3894,49.4174,7330.0
2017-10-23 14:30:00,53.01,53.01,52.83,52.91,7900.0,49.3988,49.3988,49.231,49.3056,7900.0
2017-10-23 15:00:00,52.9,53.03,52.9,52.9,4572.0,49.2963,49.4174,49.2963,49.2963,4572.0
2017-10-23 15:30:00,52.88,52.94,52.77,52.85,12936.0,49.2776,49.3335,49.1751,49.2497,12936.0
2017-10-24 09:30:00,53.04,53.45,53.04,53.3,8600.0,49.4267,49.8088,49.4267,49.669,8600.0
2017-10-24 10:00:00,53.15,53.15,52.85,52.86,4816.0,49.5292,49.5292,49.2497,49.259,4816.0
2017-10-24 10:30:00,52.81,52.95,52.79,52.82,4000.0,49.2124,49.3428,49.1937,49.2217,4000.0
2017-10-24 11:00:00,52.76,52.76,52.61,52.63,3300.0,49.1658,49.1658,49.026,49.0446,3300.0
2017-10-24 11:30:00,52.65,52.87,52.65,52.84,2900.0,49.0633,49.2683,49.0633,49.2403,2900.0
2017-10-24 12:00:00,52.85,52.85,52.73,52.79,2100.0,49.2497,49.2497,49.1378,49.1937,2100.0
2017-10-24 12:30:00,52.83,52.91,52.8,52.8,1601.0,49.231,49.3056,49.2031,49.2031,1601.0
2017-10-24 13:00:00,52.77,52.95,52.75,52.91,7588.0,49.1751,49.3428,49.1565,49.3056,7588.0
2017-10-24 13:30:00,52.95,53.15,52.91,53.02,8910.0,49.3428,49.5292,49.3056,49.4081,8910.0
2017-10-24 14:00:00,53.12,53.27,53.09,53.26,2500.0,49.5013,49.641,49.4733,49.6317,2500.0
2017-10-24 14:30:00,53.27,53.29,53.16,53.16,2486.0,49.641,49.6597,49.5385,49.5385,2486.0
2017-10-24 15:00:00,53.17,53.23,53.07,53.18,4000.0,49.5479,49.6038,49.4547,49.5572,4000.0
2017-10-24 15:30:00,53.22,53.28,53.16,53.2,6548.0,49.5945,49.6504,49.5385,49.5758,6548.0
2017-10-25 09:30:00,53.29,53.35,53.14,53.23,3700.0,49.6597,49.7156,49.5199,49.6038,3700.0
2017-10-25 10:00:00,53.27,53.3,52.95,53.05,4000.0,49.641,49.669,49.3428,49.436,4000.0
2017-10-25 10:30:00,53.02,53.02,52.7,52.85,1800.0,49.4081,49.4081,49.1099,49.2497,1800.0
2017-10-25 11:00:00,52.81,52.94,52.72,52.94,3501.0,49.2124,49.3335,49.1285,49.3335,3501.0
2017-10-25 11:30:00,52.94,52.94,52.78,52.84,2000.0,49.3335,49.3335,49.1844,49.2403,2000.0
2017-10-25 12:00:00,52.84,52.88,52.79,52.82,4200.0,49.2403,49.2776,49.1937,49.2217,4200.0
2017-10-25 12:30:00,52.73,52.73,52.58,52.67,1500.0,49.1378,49.1378,48.998,49.0819,1500.0
2017-10-25 13:00:00,52.56,52.75,52.53,52.67,2600.0,48.9794,49.1565,48.9515,49.0819,2600.0
2017-10-25 13:30:00,52.71,53.02,52.69,53.01,3700.0,49.1192,49.4081,49.1006,49.3988,3700.0
2017-10-25 14:00:00,53.02,53.02,52.87,52.87,2300.0,49.4081,49.4081,49.2683,49.2683,2300.0
2017-10-25 14:30:00,52.86,52.97,52.73,52.96,2500.0,49.259,49.3615,49.1378,49.3522,2500.0
2017-10-25 15:00:00,53.04,53.14,52.91,53.12,4375.0,49.4267,49.5199,49.3056,49.5013,4375.0
2017-10-25 15:30:00,53.16,53.18,52.94,52.98,13420.0,49.5385,49.5572,49.3335,49.3708,13420.0
2017-10-26 09:30:00,53.2,53.2,52.83,52.95,2300.0,49.5758,49.5758,49.231,49.3428,2300.0
2017-10-26 10:00:00,52.87,53.02,52.75,52.95,2100.0,49.2683,49.4081,49.1565,49.3428,2100.0
2017-10-26 10:30:00,52.94,53.3,52.85,53.3,1200.0,49.3335,49.669,49.2497,49.669,1200.0
2017-10-26 11:00:00,53.28,53.58,53.28,53.58,1200.0,49.6504,49.9299,49.6504,49.9299,1200.0
2017-10-26 11:30:00,53.61,53.61,53.44,53.44,400.0,49.9579,49.9579,49.7995,49.7995,400.0
2017-10-26 12:00:00,53.27,53.47,53.26,53.47,907.0,49.641,49.8274,49.6317,49.8274,907.0
2017-10-26 12:30:00,53.53,53.56,53.39,53.39,1500.0,49.8833,49.9113,49.7529,49.7529,1500.0
2017-10-26 13:00:00,53.32,53.45,53.14,53.25,2700.0,49.6876,49.8088,49.5199,49.6224,2700.0
2017-10-26 13:30:00,53.2,53.41,53.2,53.41,1314.0,49.5758,49.7715,49.5758,49.7715,1314.0
2017-10-26 14:00:00,53.29,53.33,53.21,53.26,29601.0,49.6597,49.697,49.5851,49.6317,29601.0
2017-10-26 14:30:00,53.23,53.39,53.21,53.34,28470.0,49.6038,49.7529,49.5851,49.7063,28470.0
2017-10-26 15:00:00,53.33,53.35,53.26,53.32,27016.0,49.697,49.7156,49.6317,49.6876,27016.0
2017-10-26 15:30:00,53.32,53.35,52.9,52.95,51740.0,49.6876,49.7156,49.2963,49.3428,51740.0
2017-10-27 09:30:00,50.78,51.0,50.3,51.0,18309.0,47.3207,47.5257,46.8734,47.5257,18309.0
2017-10-27 10:00:00,50.95,51.12,50.56,50.69,15562.0,47.4791,47.6375,47.1157,47.2368,15562.0
2017-10-27 10:30:00,50.5,50.52,49.83,50.33,9206.0,47.0597,47.0784,46.4354,46.9013,9206.0
2017-10-27 11:00:00,50.25,50.35,49.91,50.14,9970.0,46.8268,46.92,46.5099,46.7243,9970.0
2017-10-27 11:30:00,50.19,50.24,50.14,50.22,4599.0,46.7709,46.8175,46.7243,46.7988,4599.0
2017-10-27 12:00:00,50.34,50.82,50.34,50.79,14134.0,46.9106,47.3579,46.9106,47.33,14134.0
2017-10-27 12:30:00,50.77,51.3,50.77,51.07,7332.0,47.3114,47.8052,47.3114,47.5909,7332.0
2017-10-27 13:00:00,51.12,51.22,50.88,50.88,3600.0,47.6375,47.7307,47.4139,47.4139,3600.0
2017-10-27 13:30:00,50.82,50.82,50.35,50.35,2500.0,47.3579,47.3579,46.92,46.92,2500.0
2017-10-27 14:00:00,50.31,50.31,50.0,50.2,6091.0,46.8827,46.8827,46.5938,46.7802,6091.0
2017-10-27 14:30:00,50.18,50.18,49.97,49.97,4356.0,46.7615,46.7615,46.5659,46.5659,4356.0
2017-10-27 15:00:00,49.94,50.09,49.92,50.09,5703.0,46.5379,46.6777,46.5193,46.6777,5703.0
2017-10-27 15:30:00,50.11,50.33,49.7,49.86,32102.0,46.6963,46.9013,46.3142,46.4633,32102.0
2017-10-30 09:30:00,49.14,49.43,49.14,49.23,16200.0,45.7924,46.0626,45.7924,45.8763,16200.0
2017-10-30 10:00:00,49.28,49.37,49.04,49.04,6200.0,45.9229,46.0067,45.6992,45.6992,6200.0
2017-10-30 10:30:00,49.08,49.52,49.03,49.38,15173.0,45.7365,46.1465,45.6899,46.016,15173.0
2017-10-30 11:00:00,49.39,49.72,49.37,49.45,13625.0,46.0254,46.3329,46.0067,46.0813,13625.0
2017-10-30 11:30:00,49.48,49.48,49.25,49.3,4300.0,46.1092,46.1092,45.8949,45.9415,4300.0
2017-10-30 12:00:00,49.48,49.49,49.32,49.32,2100.0,46.1092,46.1186,45.9601,45.9601,2100.0
2017-10-30 12:30:00,49.33,49.46,49.27,49.43,1800.0,45.9695,46.0906,45.9135,46.0626,1800.0
2017-10-30 13:00:00,49.48,49.76,49.41,49.76,4860.0,46.1092,46.3702,46.044,46.3702,4860.0
2017-10-30 13:30:00,49.78,49.78,49.4,49.4,1500.0,46.3888,46.3888,46.0347,46.0347,1500.0
2017-10-30 14:00:00,49.41,49.53,49.35,49.53,7394.0,46.044,46.1558,45.9881,46.1558,7394.0
2017-10-30 14:30:00,49.53,49.65,49.47,49.49,9075.0,46.1558,46.2677,46.0999,46.1186,9075.0
2017-10-30 15:00:00,49.48,49.5,49.35,49.5,9272.0,46.1092,46.1279,45.9881,46.1279,9272.0
2017-10-30 15:30:00,49.5,49.5,49.31,49.44,30412.0,46.1279,46.1279,45.9508,46.072,30412.0
2017-10-31 09:30:00,49.82,49.82,49.01,49.01,4107.0,46.4261,46.4261,45.6713,45.6713,4107.0
2017-10-31 10:00:00,49.06,49.16,48.96,49.04,3200.0,45.7178,45.811,45.6247,45.6992,3200.0
2017-10-31 10:30:00,49.07,49.44,48.96,49.44,3200.0,45.7272,46.072,45.6247,46.072,3200.0
2017-10-31 11:00:00,49.42,49.68,49.42,49.6,3400.0,46.0533,46.2956,46.0533,46.2211,3400.0
2017-10-31 11:30:00,49.57,49.74,49.55,49.74,3037.0,46.1931,46.3515,46.1745,46.3515,3037.0
2017-10-31 12:00:00,49.72,49.72,49.56,49.6,2600.0,46.3329,46.3329,46.1838,46.2211,2600.0
2017-10-31 12:30:00,49.59,49.72,49.55,49.7,1964.0,46.2117,46.3329,46.1745,46.3142,1964.0
2017-10-31 13:00:00,49.6,49.62,49.53,49.55,2600.0,46.2211,46.2397,46.1558,46.1745,2600.0
2017-10-31 13:30:00,49.51,49.76,49.5,49.76,2100.0,46.1372,46.3702,46.1279,46.3702,2100.0
2017-10-31 14:00:00,49.73,49.83,49.71,49.77,2900.0,46.3422,46.4354,46.3236,46.3795,2900.0
2017-10-31 14:30:00,49.8,49.83,49.61,49.73,5002.0,46.4074,46.4354,46.2304,46.3422,5002.0
2017-10-31 15:00:00,49.79,49.81,49.73,49.77,4256.0,46.3981,46.4168,46.3422,46.3795,4256.0
2017-10-31 15:30:00,49.78,49.78,49.61,49.66,14594.0,46.3888,46.3888,46.2304,46.277,14594.0
2017-11-01 09:30:00,49.79,50.36,49.79,50.35,1977.0,46.3981,46.9293,46.3981,46.92,1977.0
2017-11-01 10:00:00,50.34,50.68,50.23,50.23,2554.0,46.9106,47.2275,46.8081,46.8081,2554.0
2017-11-01 10:30:00,50.27,50.39,50.25,50.33,2700.0,46.8454,46.9572,46.8268,46.9013,2700.0
2017-11-01 11:00:00,50.39,50.42,50.26,50.26,4314.0,46.9572,46.9852,46.8361,46.8361,4314.0
2017-11-01 11:30:00,50.26,50.3,49.98,49.99,1700.0,46.8361,46.8734,46.5752,46.5845,1700.0
2017-11-01 12:00:00,49.99,49.99,49.72,49.72,1800.0,46.5845,46.5845,46.3329,46.3329,1800.0
2017-11-01 12:30:00,49.55,49.58,49.46,49.58,700.0,46.1745,46.2024,46.0906,46.2024,700.0
2017-11-01 13:00:00,49.56,49.67,49.52,49.67,3500.0,46.1838,46.2863,46.1465,46.2863,3500.0
2017-11-01 13:30:00,49.66,49.79,49.49,49.79,3000.0,46.277,46.3981,46.1186,46.3981,3000.0
2017-11-01 14:00:00,49.82,49.96,49.68,49.8,8774.0,46.4261,46.5565,46.2956,46.4074,8774.0
2017-11-01 14:30:00,49.81,49.89,49.75,49.86,6554.0,46.4168,46.4913,46.3608,46.4633,6554.0
2017-11-01 15:00:00,49.85,49.92,49.76,49.77,9203.0,46.454,46.5193,46.3702,46.3795,9203.0
2017-11-01 15:30:00,49.79,49.81,49.36,49.39,17570.0,46.3981,46.4168,45.9974,46.0254,17570.0
2017-11-02 09:30:00,49.32,50.0,49.32,50.0,3115.0,45.9601,46.5938,45.9601,46.5938,3115.0
2017-11-02 10:00:00,49.97,49.97,49.48,49.57,5356.0,46.5659,46.5659,46.1092,46.1931,5356.0
2017-11-02 10:30:00,49.53,49.61,49.48,49.48,2800.0,46.1558,46.2304,46.1092,46.1092,2800.0
2017-11-02 11:00:00,49.54,49.84,49.54,49.78,2405.0,46.1651,46.4447,46.1651,46.3888,2405.0
2017-11-02 11:30:00,49.79,49.81,49.61,49.65,5550.0,46.3981,46.4168,46.2304,46.2677,5550.0
2017-11-02 12:00:00,49.67,50.05,49.67,49.92,4912.0,46.2863,46.6404,46.2863,46.5193,4912.0
2017-11-02 12:30:00,49.91,49.95,49.81,49.95,4030.0,46.5099,46.5472,46.4168,46.5472,4030.0
2017-11-02 13:00:00,49.97,50.1,49.97,50.05,4300.0,46.5659,46.687,46.5659,46.6404,4300.0
2017-11-02 13:30:00,50.03,50.06,49.93,50.01,4200.0,46.6218,46.6497,46.5286,46.6031,4200.0
2017-11-02 14:00:00,49.92,50.03,49.92,50.0,6424.0,46.5193,46.6218,46.5193,46.5938,6424.0
2017-11-02 14:30:00,50.01,50.04,49.77,49.84,8353.0,46.6031,46.6311,46.3795,46.4447,8353.0
2017-11-02 15:00:00,49.82,50.08,49.77,50.08,5730.0,46.4261,46.6684,46.3795,46.6684,5730.0
2017-11-02 15:30:00,50.08,50.31,50.01,50.13,18269.0,46.6684,46.8827,46.6031,46.715,18269.0
2017-11-03 09:30:00,50.26,50.26,49.83,49.92,2900.0,46.8361,46.8361,46.4354,46.5193,2900.0
2017-11-03 10:00:00,50.03,50.22,50.01,50.16,4495.0,46.6218,46.7988,46.6031,46.7429,4495.0
2017-11-03 10:30:00,50.17,50.22,50.15,50.2,3000.0,46.7522,46.7988,46.7336,46.7802,3000.0
2017-11-03 11:00:00,50.18,50.37,50.17,50.37,4594.0,46.7615,46.9386,46.7522,46.9386,4594.0
2017-11-03 11:30:00,50.37,50.37,50.17,50.23,3227.0,46.9386,46.9386,46.7522,46.8081,3227.0
2017-11-03 12:00:00,50.15,50.22,50.12,50.18,4500.0,46.7336,46.7988,46.7056,46.7615,4500.0
2017-11-03 12:30:00,50.17,50.21,50.16,50.17,2800.0,46.7522,46.7895,46.7429,46.7522,2800.0
2017-11-03 13:00:00,50.18,50.22,50.1,50.14,5282.0,46.7615,46.7988,46.687,46.7243,5282.0
2017-11-03 13:30:00,50.09,50.09,49.98,50.02,4624.0,46.6777,46.6777,46.5752,46.6124,4624.0
2017-11-03 14:00:00,50.0,50.05,49.9,50.02,5434.0,46.5938,46.6404,46.5006,46.6124,5434.0
2017-11-03 14:30:00,50.01,50.09,50.0,50.09,3232.0,46.6031,46.6777,46.5938,46.6777,3232.0
2017-11-03 15:00:00,50.05,50.07,50.0,50.04,5252.0,46.6404,46.659,46.5938,46.6311,5252.0
2017-11-03 15:30:00,50.04,50.13,49.99,50.02,13387.0,46.6311,46.715,46.5845,46.6124,13387.0
2017-11-06 09:30:00,49.83,50.1,49.83,50.1,3000.0,46.4354,46.687,46.4354,46.687,3000.0
2017-11-06 10:00:00,50.07,50.2,49.99,50.2,2736.0,46.659,46.7802,46.5845,46.7802,2736.0
2017-11-06 10:30:00,50.2,50.28,50.18,50.18,4171.0,46.7802,46.8547,46.7615,46.7615,4171.0
2017-11-06 11:00:00,50.18,50.18,50.07,50.15,3900.0,46.7615,46.7615,46.659,46.7336,3900.0
2017-11-06 11:30:00,50.16,50.16,49.99,50.04,3000.0,46.7429,46.7429,46.5845,46.6311,3000.0
2017-11-06 12:00:00,49.97,49.97,49.84,49.84,2695.0,46.5659,46.5659,46.4447,46.4447,2695.0
2017-11-06 12:30:00,49.78,50.07,49.78,50.04,4453.0,46.3888,46.659,46.3888,46.6311,4453.0
2017-11-06 13:00:00,50.03,50.04,49.96,49.96,2900.0,46.6218,46.6311,46.5565,46.5565,2900.0
2017-11-06 13:30:00,49.91,49.97,49.88,49.95,2800.0,46.5099,46.5659,46.482,46.5472,2800.0
2017-11-06 14:00:00,49.95,50.01,49.94,49.99,4107.0,46.5472,46.6031,46.5379,46.5845,4107.0
2017-11-06 14:30:00,49.97,50.03,49.88,49.88,7125.0,46.5659,46.6218,46.482,46.482,7125.0
2017-11-06 15:00:00,49.87,49.99,49.86,49.92,4655.0,46.4727,46.5845,46.4633,46.5193,4655.0
2017-11-06 15:30:00,49.91,50.26,49.91,50.21,27239.0,46.5099,46.8361,46.5099,46.7895,27239.0
2017-11-07 09:30:00,50.67,50.68,50.49,50.59,2678.0,47.2182,47.2275,47.0504,47.1436,2678.0
2017-11-07 10:00:00,50.36,50.47,50.3,50.31,3398.0,46.9293,47.0318,46.8734,46.8827,3398.0
2017-11-07 10:30:00,50.3,50.32,49.74,49.74,2500.0,46.8734,46.892,46.3515,46.3515,2500.0
2017-11-07 11:00:00,49.67,49.78,49.59,49.61,2400.0,46.2863,46.3888,46.2117,46.2304,2400.0
2017-11-07 11:30:00,49.59,49.59,49.13,49.13,2400.0,46.2117,46.2117,45.7831,45.7831,2400.0
2017-11-07 12:00:00,49.06,49.1,48.61,48.9,4500.0,45.7178,45.7551,45.2985,45.5687,4500.0
2017-11-07 12:30:00,48.9,49.05,48.88,49.0,7800.0,45.5687,45.7085,45.5501,45.6619,7800.0
2017-11-07 13:00:00,48.99,49.18,48.99,49.13,1949.0,45.6526,45.8297,45.6526,45.7831,1949.0
2017-11-07 13:30:00,49.15,49.44,49.14,49.15,3366.0,45.8017,46.072,45.7924,45.8017,3366.0
2017-11-07 14:00:00,49.15,49.52,49.15,49.41,8129.0,45.8017,46.1465,45.8017,46.044,8129.0
2017-11-07 14:30:00,49.4,49.41,49.3,49.31,5618.0,46.0347,46.044,45.9415,45.9508,5618.0
2017-11-07 15:00:00,49.3,49.35,49.22,49.25,16748.0,45.9415,45.9881,45.8669,45.8949,16748.0
2017-11-07 15:30:00,49.26,49.37,49.19,49.29,29915.0,45.9042,46.0067,45.839,45.9322,29915.0
2017-11-08 09:30:00,49.15,50.39,49.15,50.13,25708.0,46.0279,47.1892,46.0279,46.9457,25708.0
2017-11-08 10:00:00,50.16,50.49,50.1,50.25,2750.0,46.9738,47.2828,46.9176,47.058,2750.0
2017-11-08 10:30:00,50.26,50.32,50.09,50.22,4292.0,47.0674,47.1236,46.9082,47.0299,4292.0
2017-11-08 11:00:00,50.17,50.18,49.93,50.02,3105.0,46.9831,46.9925,46.7584,46.8427,3105.0
2017-11-08 11:30:00,49.99,50.13,49.83,50.13,2800.0,46.8146,46.9457,46.6647,46.9457,2800.0
2017-11-08 12:00:00,50.14,50.34,50.1,50.34,2000.0,46.955,47.1423,46.9176,47.1423,2000.0
2017-11-08 12:30:00,50.23,50.39,50.13,50.38,3781.0,47.0393,47.1892,46.9457,47.1798,3781.0
2017-11-08 13:00:00,50.38,50.82,50.37,50.82,5636.0,47.1798,47.5918,47.1704,47.5918,5636.0
2017-11-08 13:30:00,50.82,50.89,50.74,50.77,2300.0,47.5918,47.6574,47.5169,47.545,2300.0
2017-11-08 14:00:00,50.75,50.75,50.55,50.65,5089.0,47.5263,47.5263,47.339,47.4326,5089.0
2017-11-08 14:30:00,50.67,50.88,50.61,50.75,7800.0,47.4514,47.648,47.3952,47.5263,7800.0
2017-11-08 15:00:00,50.75,50.78,50.68,50.7,5304.0,47.5263,47.5544,47.4607,47.4795,5304.0
2017-11-08 15:30:00,50.7,50.72,50.58,50.59,13817.0,47.4795,47.4982,47.3671,47.3764,13817.0
2017-11-09 09:30:00,50.26,50.51,50.22,50.45,3000.0,47.0674,47.3015,47.0299,47.2453,3000.0
2017-11-09 10:00:00,50.62,50.62,50.28,50.28,2300.0,47.4045,47.4045,47.0861,47.0861,2300.0
2017-11-09 10:30:00,50.18,50.5,50.09,50.5,3300.0,46.9925,47.2922,46.9082,47.2922,3300.0
2017-11-09 11:00:00,50.57,50.59,50.08,50.13,1800.0,47.3577,47.3764,46.8988,46.9457,1800.0
2017-11-09 11:30:00,50.14,50.16,49.85,49.9,2500.0,46.955,46.9738,46.6835,46.7303,2500.0
2017-11-09 12:00:00,49.9,49.92,49.57,49.61,2300.0,46.7303,46.749,46.4212,46.4587,2300.0
2017-11-09 12:30:00,49.54,49.7,49.5,49.6,2100.0,46.3931,46.543,46.3557,46.4493,2100.0
2017-11-09 13:00:00,49.62,49.69,49.51,49.67,1000.0,46.4681,46.5336,46.3651,46.5149,1000.0
2017-11-09 13:30:00,49.78,49.92,49.77,49.8,1700.0,46.6179,46.749,46.6085,46.6366,1700.0
2017-11-09 14:00:00,49.82,49.9,49.74,49.74,2000.0,46.6554,46.7303,46.5804,46.5804,2000.0
2017-11-09 14:30:00,49.76,49.8,49.68,49.73,3158.0,46.5992,46.6366,46.5243,46.5711,3158.0
2017-11-09 15:00:00,49.78,50.15,49.78,50.04,5201.0,46.6179,46.9644,46.6179,46.8614,5201.0
2017-11-09 15:30:00,50.04,50.41,50.04,50.38,20098.0,46.8614,47.2079,46.8614,47.1798,20098.0
2017-11-10 09:30:00,50.95,51.03,50.83,50.88,1216.0,47.7136,47.7885,47.6012,47.648,1216.0
2017-11-10 10:00:00,50.91,50.94,50.77,50.92,1600.0,47.6761,47.7042,47.545,47.6855,1600.0
2017-11-10 10:30:00,50.85,50.88,50.81,50.85,2000.0,47.6199,47.648,47.5825,47.6199,2000.0
2017-11-10 11:00:00,50.86,50.95,50.86,50.95,1100.0,47.6293,47.7136,47.6293,47.7136,1100.0
2017-11-10 11:30:00,50.95,51.07,50.94,50.97,2300.0,47.7136,47.826,47.7042,47.7323,2300.0
2017-11-10 12:00:00,50.95,50.99,50.92,50.97,1600.0,47.7136,47.751,47.6855,47.7323,1600.0
2017-11-10 12:30:00,50.97,51.12,50.97,51.1,1200.0,47.7323,47.8728,47.7323,47.8541,1200.0
2017-11-10 13:00:00,51.12,51.13,50.85,50.87,1414.0,47.8728,47.8821,47.6199,47.6387,1414.0
2017-11-10 13:30:00,50.83,50.83,50.73,50.75,3100.0,47.6012,47.6012,47.5076,47.5263,3100.0
2017-11-10 14:00:00,50.78,50.79,50.65,50.68,3025.0,47.5544,47.5637,47.4326,47.4607,3025.0
2017-11-10 14:30:00,50.67,50.75,50.57,50.58,6089.0,47.4514,47.5263,47.3577,47.3671,6089.0
2017-11-10 15:00:00,50.61,50.61,50.49,50.53,7144.0,47.3952,47.3952,47.2828,47.3203,7144.0
2017-11-10 15:30:00,50.57,50.67,50.27,50.34,17515.0,47.3577,47.4514,47.0768,47.1423,17515.0
2017-11-13 09:30:00,50.1,50.1,49.76,49.83,2600.0,46.9176,46.9176,46.5992,46.6647,2600.0
2017-11-13 10:00:00,49.91,49.91,49.69,49.84,900.0,46.7396,46.7396,46.5336,46.6741,900.0
2017-11-13 10:30:00,49.89,50.04,49.81,49.91,1700.0,46.7209,46.8614,46.646,46.7396,1700.0
2017-11-13 11:00:00,49.92,50.11,49.92,50.06,1100.0,46.749,46.9269,46.749,46.8801,1100.0
2017-11-13 11:30:00,50.08,50.24,50.03,50.24,2400.0,46.8988,47.0487,46.852,47.0487,2400.0
2017-11-13 12:00:00,50.25,50.4,50.25,50.3,1300.0,47.058,47.1985,47.058,47.1049,1300.0
2017-11-13 12:30:00,50.2,50.29,50.17,50.27,1400.0,47.0112,47.0955,46.9831,47.0768,1400.0
2017-11-13 13:00:00,50.25,50.25,50.14,50.19,800.0,47.058,47.058,46.955,47.0019,800.0
2017-11-13 13:30:00,50.16,50.21,50.14,50.14,2911.0,46.9738,47.0206,46.955,46.955,2911.0
2017-11-13 14:00:00,50.14,50.14,49.92,49.92,4500.0,46.955,46.955,46.749,46.749,4500.0
2017-11-13 14:30:00,49.92,49.94,49.89,49.9,2900.0,46.749,46.7677,46.7209,46.7303,2900.0
2017-11-13 15:00:00,49.88,49.96,49.86,49.93,3291.0,46.7115,46.7865,46.6928,46.7584,3291.0
2017-11-13 15:30:00,49.91,49.93,49.7,49.74,8501.0,46.7396,46.7584,46.543,46.5804,8501.0
2017-11-14 09:30:00,49.59,49.6,49.3,49.3,3000.0,46.44,46.4493,46.1684,46.1684,3000.0
2017-11-14 10:00:00,49.2,49.27,49.05,49.2,3000.0,46.0747,46.1403,45.9343,46.0747,3000.0
2017-11-14 10:30:00,49.18,49.39,49.17,49.37,1800.0,46.056,46.2527,46.0466,46.2339,1800.0
2017-11-14 11:00:00,49.22,49.24,49.09,49.09,2100.0,46.0935,46.1122,45.9717,45.9717,2100.0
2017-11-14 11:30:00,49.12,49.27,49.07,49.23,2100.0,45.9998,46.1403,45.953,46.1028,2100.0
2017-11-14 12:00:00,49.21,49.31,49.2,49.2,1800.0,46.0841,46.1778,46.0747,46.0747,1800.0
2017-11-14 12:30:00,49.18,49.23,49.07,49.08,1300.0,46.056,46.1028,45.953,45.9624,1300.0
2017-11-14 13:00:00,49.11,49.2,49.11,49.15,1033.0,45.9905,46.0747,45.9905,46.0279,1033.0
2017-11-14 13:30:00,49.14,49.14,49.03,49.05,2800.0,46.0186,46.0186,45.9155,45.9343,2800.0
2017-11-14 14:00:00,49.04,49.15,49.03,49.06,3100.0,45.9249,46.0279,45.9155,45.9436,3100.0
2017-11-14 14:30:00,49.1,49.1,48.97,48.98,4875.0,45.9811,45.9811,45.8594,45.8687,4875.0
2017-11-14 15:00:00,48.98,49.11,48.96,49.07,4300.0,45.8687,45.9905,45.85,45.953,4300.0
2017-11-14 15:30:00,49.03,49.18,48.95,49.18,12383.0,45.9155,46.056,45.8406,46.056,12383.0
2017-11-15 09:30:00,48.56,48.68,48.13,48.67,1600.0,45.4754,45.5878,45.0727,45.5784,1600.0
2017-11-15 10:00:00,48.74,48.91,48.74,48.9,1600.0,45.644,45.8032,45.644,45.7938,1600.0
2017-11-15 10:30:00,48.9,49.2,48.86,49.2,1960.0,45.7938,46.0747,45.7563,46.0747,1960.0
2017-11-15 11:00:00,49.15,49.32,49.1,49.32,2745.0,46.0279,46.1871,45.9811,46.1871,2745.0
2017-11-15 11:30:00,49.28,49.29,49.19,49.29,2200.0,46.1497,46.159,46.0654,46.159,2200.0
2017-11-15 12:00:00,49.22,49.22,49.07,49.12,3388.0,46.0935,46.0935,45.953,45.9998,3388.0
2017-11-15 12:30:00,49.1,49.11,49.08,49.1,1779.0,45.9811,45.9905,45.9624,45.9811,1779.0
2017-11-15 13:00:00,49.11,49.13,49.0,49.01,1001.0,45.9905,46.0092,45.8874,45.8968,1001.0
2017-11-15 13:30:00,49.02,49.04,48.86,48.88,2787.0,45.9062,45.9249,45.7563,45.7751,2787.0
2017-11-15 14:00:00,48.85,48.86,48.71,48.71,3557.0,45.747,45.7563,45.6159,45.6159,3557.0
2017-11-15 14:30:00,48.77,48.77,48.58,48.6,3131.0,45.6721,45.6721,45.4941,45.5129,3131.0
2017-11-15 15:00:00,48.59,48.68,48.57,48.66,4522.0,45.5035,45.5878,45.4848,45.569,4522.0
2017-11-15 15:30:00,48.68,48.74,48.62,48.66,10342.0,45.5878,45.644,45.5316,45.569,10342.0
2017-11-16 09:30:00,49.03,49.28,49.03,49.27,2163.0,45.9155,46.1497,45.9155,46.1403,2163.0
2017-11-16 10:00:00,49.23,49.47,49.11,49.47,3546.0,46.1028,46.3276,45.9905,46.3276,3546.0
2017-11-16 10:30:00,49.43,49.71,49.43,49.67,2300.0,46.2901,46.5523,46.2901,46.5149,2300.0
2017-11-16 11:00:00,49.71,49.71,49.44,49.46,3200.0,46.5523,46.5523,46.2995,46.3182,3200.0
2017-11-16 11:30:00,49.34,49.42,49.31,49.34,2100.0,46.2058,46.2808,46.1778,46.2058,2100.0
2017-11-16 12:00:00,49.35,49.38,49.22,49.32,900.0,46.2152,46.2433,46.0935,46.1871,900.0
2017-11-16 12:30:00,49.37,49.38,49.31,49.34,1000.0,46.2339,46.2433,46.1778,46.2058,1000.0
2017-11-16 13:00:00,49.45,49.56,49.45,49.49,1241.0,46.3089,46.4119,46.3089,46.3463,1241.0
2017-11-16 13:30:00,49.5,49.5,49.33,49.46,1400.0,46.3557,46.3557,46.1965,46.3182,1400.0
2017-11-16 14:00:00,49.48,49.59,49.48,49.58,2236.0,46.337,46.44,46.337,46.4306,2236.0
2017-11-16 14:30:00,49.57,49.57,49.25,49.26,3109.0,46.4212,46.4212,46.1216,46.1309,3109.0
2017-11-16 15:00:00,49.28,49.33,49.24,49.28,3443.0,46.1497,46.1965,46.1122,46.1497,3443.0
2017-11-16 15:30:00,49.28,49.36,49.09,49.36,17045.0,46.1497,46.2246,45.9717,46.2246,17045.0
2017-11-17 09:30:00,49.11,49.28,49.04,49.23,1700.0,45.9905,46.1497,45.9249,46.1028,1700.0
2017-11-17 10:00:00,49.19,49.28,49.19,49.2,800.0,46.0654,46.1497,46.0654,46.0747,800.0
2017-11-17 10:30:00,49.37,49.52,49.37,49.49,1500.0,46.2339,46.3744,46.2339,46.3463,1500.0
2017-11-17 11:00:00,49.38,49.41,49.32,49.32,2400.0,46.2433,46.2714,46.1871,46.1871,2400.0
2017-11-17 11:30:00,49.34,49.4,49.31,49.33,1700.0,46.2058,46.262,46.1778,46.1965,1700.0
2017-11-17 12:00:00,49.31,49.38,49.29,49.38,1500.0,46.1778,46.2433,46.159,46.2433,1500.0
2017-11-17 12:30:00,49.37,49.4,49.29,49.38,1600.0,46.2339,46.262,46.159,46.2433,1600.0
2017-11-17 13:00:00,49.39,49.39,49.27,49.27,500.0,46.2527,46.2527,46.1403,46.1403,500.0
2017-11-17 13:30:00,49.28,49.28,49.2,49.22,1500.0,46.1497,46.1497,46.0747,46.0935,1500.0
2017-11-17 14:00:00,49.22,49.3,49.17,49.3,1317.0,46.0935,46.1684,46.0466,46.1684,1317.0
2017-11-17 14:30:00,49.26,49.29,49.25,49.29,2071.0,46.1309,46.159,46.1216,46.159,2071.0
2017-11-17 15:00:00,49.3,49.35,49.27,49.33,2200.0,46.1684,46.2152,46.1403,46.1965,2200.0
2017-11-17 15:30:00,49.28,49.36,49.26,49.29,8670.0,46.1497,46.2246,46.1309,46.159,8670.0
2017-11-20 09:30:00,49.28,49.45,49.28,49.4,700.0,46.1497,46.3089,46.1497,46.262,700.0
2017-11-20 10:00:00,49.33,49.38,49.21,49.38,800.0,46.1965,46.2433,46.0841,46.2433,800.0
2017-11-20 10:30:00,49.42,49.6,49.42,49.55,1000.0,46.2808,46.4493,46.2808,46.4025,1000.0
2017-11-20 11:00:00,49.5,49.66,49.5,49.59,1000.0,46.3557,46.5055,46.3557,46.44,1000.0
2017-11-20 11:30:00,49.58,49.75,49.58,49.66,1000.0,46.4306,46.5898,46.4306,46.5055,1000.0
2017-11-20 12:00:00,49.64,49.72,49.64,49.71,1100.0,46.4868,46.5617,46.4868,46.5523,1100.0
2017-11-20 12:30:00,49.65,49.68,49.65,49.67,1000.0,46.4962,46.5243,46.4962,46.5149,1000.0
2017-11-20 13:00:00,49.65,49.74,49.65,49.74,800.0,46.4962,46.5804,46.4962,46.5804,800.0
2017-11-20 13:30:00,49.76,49.78,49.69,49.74,1200.0,46.5992,46.6179,46.5336,46.5804,1200.0
2017-11-20 14:00:00,49.75,49.75,49.65,49.73,1800.0,46.5898,46.5898,46.4962,46.5711,1800.0
2017-11-20 14:30:00,49.77,49.77,49.62,49.62,1200.0,46.6085,46.6085,46.4681,46.4681,1200.0
2017-11-20 15:00:00,49.61,49.63,49.54,49.56,1600.0,46.4587,46.4774,46.3931,46.4119,1600.0
2017-11-20 15:30:00,49.58,49.59,49.51,49.53,3000.0,46.4306,46.44,46.3651,46.3838,3000.0
2017-11-21 09:30:00,49.72,49.95,49.69,49.82,800.0,46.5617,46.7771,46.5336,46.6554,800.0
2017-11-21 10:00:00,49.89,49.9,49.76,49.84,1000.0,46.7209,46.7303,46.5992,46.6741,1000.0
2017-11-21 10:30:00,49.89,50.03,49.89,50.03,700.0,46.7209,46.852,46.7209,46.852,700.0
2017-11-21 11:00:00,50.07,50.21,49.99,50.09,2100.0,46.8895,47.0206,46.8146,46.9082,2100.0
2017-11-21 11:30:00,50.07,50.07,49.99,49.99,500.0,46.8895,46.8895,46.8146,46.8146,500.0
2017-11-21 12:00:00,49.98,50.08,49.98,50.08,600.0,46.8052,46.8988,46.8052,46.8988,600.0
2017-11-21 12:30:00,50.11,50.11,50.09,50.09,200.0,46.9269,46.9269,46.9082,46.9082,200.0
2017-11-21 13:00:00,50.09,50.09,50.06,50.09,700.0,46.9082,46.9082,46.8801,46.9082,700.0
2017-11-21 13:30:00,50.1,50.4,50.1,50.4,1000.0,46.9176,47.1985,46.9176,47.1985,1000.0
2017-11-21 14:00:00,50.41,50.41,50.36,50.39,1000.0,47.2079,47.2079,47.1611,47.1892,1000.0
2017-11-21 14:30:00,50.43,50.51,50.41,50.45,2106.0,47.2266,47.3015,47.2079,47.2453,2106.0
2017-11-21 15:00:00,50.48,50.51,50.42,50.51,2500.0,47.2734,47.3015,47.2172,47.3015,2500.0
2017-11-21 15:30:00,50.52,50.53,50.33,50.35,3896.0,47.3109,47.3203,47.133,47.1517,3896.0
2017-11-22 09:30:00,50.4,50.86,50.4,50.7,2196.0,47.1985,47.6293,47.1985,47.4795,2196.0
2017-11-22 10:00:00,50.74,50.78,50.34,50.34,3000.0,47.5169,47.5544,47.1423,47.1423,3000.0
2017-11-22 10:30:00,50.26,50.26,50.04,50.12,5354.0,47.0674,47.0674,46.8614,46.9363,5354.0
2017-11-22 11:00:00,50.13,50.2,50.04,50.04,2100.0,46.9457,47.0112,46.8614,46.8614,2100.0
2017-11-22 11:30:00,50.0,50.12,49.88,49.95,2400.0,46.8239,46.9363,46.7115,46.7771,2400.0
2017-11-22 12:00:00,49.9,50.1,49.84,50.01,1800.0,46.7303,46.9176,46.6741,46.8333,1800.0
2017-11-22 12:30:00,50.0,50.01,49.84,50.01,1800.0,46.8239,46.8333,46.6741,46.8333,1800.0
2017-11-22 13:00:00,50.03,50.03,49.92,49.92,700.0,46.852,46.852,46.749,46.749,700.0
2017-11-22 13:30:00,49.92,49.94,49.87,49.91,1526.0,46.749,46.7677,46.7022,46.7396,1526.0
2017-11-22 14:00:00,49.96,49.99,49.92,49.93,1583.0,46.7865,46.8146,46.749,46.7584,1583.0
2017-11-22 14:30:00,49.92,49.96,49.88,49.93,2000.0,46.749,46.7865,46.7115,46.7584,2000.0
2017-11-22 15:00:00,49.92,49.94,49.88,49.94,2000.0,46.749,46.7677,46.7115,46.7677,2000.0
2017-11-22 15:30:00,49.94,50.03,49.88,49.92,6817.0,46.7677,46.852,46.7115,46.749,6817.0
2017-11-24 09:30:00,50.05,50.08,49.92,49.92,500.0,46.8707,46.8988,46.749,46.749,500.0
2017-11-24 10:00:00,49.85,49.85,49.78,49.78,700.0,46.6835,46.6835,46.6179,46.6179,700.0
2017-11-24 10:30:00,49.81,49.81,49.78,49.78,400.0,46.646,46.646,46.6179,46.6179,400.0
2017-11-24 11:00:00,49.82,49.87,49.8,49.84,1100.0,46.6554,46.7022,46.6366,46.6741,1100.0
2017-11-24 11:30:00,49.79,49.84,49.79,49.8,600.0,46.6273,46.6741,46.6273,46.6366,600.0
2017-11-24 12:00:00,49.78,49.81,49.74,49.81,1300.0,46.6179,46.646,46.5804,46.646,1300.0
2017-11-24 12:30:00,49.78,49.78,49.58,49.6,2000.0,46.6179,46.6179,46.4306,46.4493,2000.0
2017-11-27 09:30:00,49.59,49.89,49.55,49.77,4197.0,46.44,46.7209,46.4025,46.6085,4197.0
2017-11-27 10:00:00,49.81,49.94,49.8,49.8,3200.0,46.646,46.7677,46.6366,46.6366,3200.0
2017-11-27 10:30:00,49.76,49.76,49.61,49.62,3257.0,46.5992,46.5992,46.4587,46.4681,3257.0
2017-11-27 11:00:00,49.58,49.58,49.31,49.31,2100.0,46.4306,46.4306,46.1778,46.1778,2100.0
2017-11-27 11:30:00,49.32,49.32,49.19,49.22,4300.0,46.1871,46.1871,46.0654,46.0935,4300.0
2017-11-27 12:00:00,49.23,49.35,49.22,49.33,4200.0,46.1028,46.2152,46.0935,46.1965,4200.0
2017-11-27 12:30:00,49.38,49.45,49.32,49.44,2235.0,46.2433,46.3089,46.1871,46.2995,2235.0
2017-11-27 13:00:00,49.45,49.62,49.45,49.58,2100.0,46.3089,46.4681,46.3089,46.4306,2100.0
2017-11-27 13:30:00,49.57,49.79,49.56,49.75,2700.0,46.4212,46.6273,46.4119,46.5898,2700.0
2017-11-27 14:00:00,49.77,49.83,49.75,49.83,2800.0,46.6085,46.6647,46.5898,46.6647,2800.0
2017-11-27 14:30:00,49.82,49.9,49.8,49.9,2400.0,46.6554,46.7303,46.6366,46.7303,2400.0
2017-11-27 15:00:00,49.9,49.93,49.88,49.89,3520.0,46.7303,46.7584,46.7115,46.7209,3520.0
2017-11-27 15:30:00,49.89,49.9,49.78,49.78,8850.0,46.7209,46.7303,46.6179,46.6179,8850.0
2017-11-28 09:30:00,50.05,50.05,49.77,49.81,800.0,46.8707,46.8707,46.6085,46.646,800.0
2017-11-28 10:00:00,49.79,49.79,49.55,49.59,898.0,46.6273,46.6273,46.4025,46.44,898.0
2017-11-28 10:30:00,49.53,49.63,49.47,49.53,1500.0,46.3838,46.4774,46.3276,46.3838,1500.0
2017-11-28 11:00:00,49.6,49.71,49.55,49.65,2900.0,46.4493,46.5523,46.4025,46.4962,2900.0
2017-11-28 11:30:00,49.66,49.84,49.62,49.79,2200.0,46.5055,46.6741,46.4681,46.6273,2200.0
2017-11-28 12:00:00,49.8,50.1,49.8,50.1,1200.0,46.6366,46.9176,46.6366,46.9176,1200.0
2017-11-28 12:30:00,50.11,50.4,50.08,50.39,1839.0,46.9269,47.1985,46.8988,47.1892,1839.0
2017-11-28 13:00:00,50.38,50.51,50.29,50.34,3598.0,47.1798,47.3015,47.0955,47.1423,3598.0
2017-11-28 13:30:00,50.37,50.38,50.0,50.11,4129.0,47.1704,47.1798,46.8239,46.9269,4129.0
2017-11-28 14:00:00,50.06,50.24,50.02,50.09,3000.0,46.8801,47.0487,46.8427,46.9082,3000.0
2017-11-28 14:30:00,50.08,50.72,50.08,50.69,4043.0,46.8988,47.4982,46.8988,47.4701,4043.0
2017-11-28 15:00:00,50.62,50.83,50.62,50.74,4276.0,47.4045,47.6012,47.4045,47.5169,4276.0
2017-11-28 15:30:00,50.7,51.08,50.67,50.91,9142.0,47.4795,47.8353,47.4514,47.6761,9142.0
2017-11-29 09:30:00,51.44,51.79,51.37,51.79,1235.0,48.1725,48.5002,48.1069,48.5002,1235.0
2017-11-29 10:00:00,51.96,52.29,51.96,52.2,2328.0,48.6594,48.9685,48.6594,48.8842,2328.0
2017-11-29 10:30:00,52.23,52.49,52.23,52.48,2200.0,48.9123,49.1558,48.9123,49.1464,2200.0
2017-11-29 11:00:00,52.46,52.47,52.29,52.31,3700.0,49.1277,49.137,48.9685,48.9872,3700.0
2017-11-29 11:30:00,52.41,52.43,51.71,51.8,2100.0,49.0808,49.0996,48.4253,48.5096,2100.0
2017-11-29 12:00:00,51.79,52.07,51.77,52.07,1500.0,48.5002,48.7624,48.4815,48.7624,1500.0
2017-11-29 12:30:00,51.9,51.9,51.56,51.61,1300.0,48.6032,48.6032,48.2848,48.3317,1300.0
2017-11-29 13:00:00,51.41,51.55,51.32,51.46,1900.0,48.1444,48.2755,48.0601,48.1912,1900.0
2017-11-29 13:30:00,51.43,51.43,51.19,51.27,3700.0,48.1631,48.1631,47.9383,48.0133,3700.0
2017-11-29 14:00:00,51.23,51.63,51.23,51.5,3500.0,47.9758,48.3504,47.9758,48.2286,3500.0
2017-11-29 14:30:00,51.5,51.68,51.44,51.57,3019.0,48.2286,48.3972,48.1725,48.2942,3019.0
2017-11-29 15:00:00,51.52,51.67,51.48,51.57,2900.0,48.2474,48.3878,48.2099,48.2942,2900.0
2017-11-29 15:30:00,51.57,51.88,51.49,51.78,18337.0,48.2942,48.5845,48.2193,48.4909,18337.0
2017-11-30 09:30:00,52.15,52.49,52.15,52.28,17536.0,48.8374,49.1558,48.8374,48.9591,17536.0
2017-11-30 10:00:00,52.2,52.41,52.13,52.35,6559.0,48.8842,49.0808,48.8186,49.0246,6559.0
2017-11-30 10:30:00,52.32,52.55,52.32,52.55,3103.0,48.9966,49.2119,48.9966,49.2119,3103.0
2017-11-30 11:00:00,52.51,52.76,52.48,52.65,1800.0,49.1745,49.4086,49.1464,49.3056,1800.0
2017-11-30 11:30:00,52.71,52.71,52.62,52.65,1500.0,49.3618,49.3618,49.2775,49.3056,1500.0
2017-11-30 12:00:00,52.67,52.68,52.58,52.62,1700.0,49.3243,49.3337,49.24,49.2775,1700.0
2017-11-30 12:30:00,52.48,52.74,52.48,52.74,1570.0,49.1464,49.3899,49.1464,49.3899,1570.0
2017-11-30 13:00:00,52.91,52.91,52.65,52.69,600.0,49.5491,49.5491,49.3056,49.3431,600.0
2017-11-30 13:30:00,52.55,52.58,52.34,52.34,1000.0,49.2119,49.24,49.0153,49.0153,1000.0
2017-11-30 14:00:00,52.37,52.44,52.34,52.44,900.0,49.0434,49.1089,49.0153,49.1089,900.0
2017-11-30 14:30:00,52.43,52.43,52.39,52.39,500.0,49.0996,49.0996,49.0621,49.0621,500.0
2017-11-30 15:00:00,52.15,52.15,51.97,52.12,2200.0,48.8374,48.8374,48.6688,48.8093,2200.0
2017-11-30 15:30:00,52.16,52.25,51.85,51.85,12794.0,48.8467,48.931,48.5564,48.5564,12794.0
2017-12-01 09:30:00,52.1,52.1,51.76,51.83,3298.0,48.7905,48.7905,48.4721,48.5377,3298.0
2017-12-01 10:00:00,51.73,52.29,51.62,52.29,3700.0,48.444,48.9685,48.341,48.9685,3700.0
2017-12-01 10:30:00,52.4,52.49,52.18,52.44,3400.0,49.0715,49.1558,48.8654,49.1089,3400.0
2017-12-01 11:00:00,52.38,52.43,50.94,50.94,8068.0,49.0527,49.0996,47.7042,47.7042,8068.0
2017-12-01 11:30:00,51.01,51.8,50.85,51.7,4900.0,47.7698,48.5096,47.6199,48.4159,4900.0
2017-12-01 12:00:00,51.68,51.94,51.55,51.62,3300.0,48.3972,48.6407,48.2755,48.341,3300.0
2017-12-01 12:30:00,51.61,51.92,51.46,51.92,3000.0,48.3317,48.622,48.1912,48.622,3000.0
2017-12-01 13:00:00,52.02,52.32,51.91,52.32,3784.0,48.7156,48.9966,48.6126,48.9966,3784.0
2017-12-01 13:30:00,52.33,52.47,52.11,52.22,3200.0,49.0059,49.137,48.7999,48.9029,3200.0
2017-12-01 14:00:00,52.14,52.26,52.08,52.18,3400.0,48.828,48.9404,48.7718,48.8654,3400.0
2017-12-01 14:30:00,52.15,52.27,52.1,52.16,5300.0,48.8374,48.9497,48.7905,48.8467,5300.0
2017-12-01 15:00:00,52.14,52.76,52.14,52.75,7566.0,48.828,49.4086,48.828,49.3992,7566.0
2017-12-01 15:30:00,52.74,52.97,52.72,52.94,23490.0,49.3899,49.6053,49.3711,49.5772,23490.0
2017-12-04 09:30:00,53.76,54.89,53.76,54.72,10004.0,50.3451,51.4033,50.3451,51.2441,10004.0
2017-12-04 10:00:00,54.75,54.85,54.16,54.48,9868.0,51.2722,51.3658,50.7197,51.0193,9868.0
2017-12-04 10:30:00,54.44,54.58,54.21,54.53,8210.0,50.9819,51.113,50.7665,51.0662,8210.0
2017-12-04 11:00:00,54.5,54.62,54.41,54.55,8625.0,51.0381,51.1505,50.9538,51.0849,8625.0
2017-12-04 11:30:00,54.57,55.14,54.5,55.09,7434.0,51.1036,51.6374,51.0381,51.5906,7434.0
2017-12-04 12:00:00,55.22,55.36,55.1,55.21,10780.0,51.7123,51.8434,51.6,51.703,10780.0
2017-12-04 12:30:00,55.2,55.2,54.72,54.95,14284.0,51.6936,51.6936,51.2441,51.4595,14284.0
2017-12-04 13:00:00,54.94,54.95,54.42,54.42,4900.0,51.4501,51.4595,50.9632,50.9632,4900.0
2017-12-04 13:30:00,54.49,54.79,54.47,54.79,5300.0,51.0287,51.3097,51.01,51.3097,5300.0
2017-12-04 14:00:00,54.87,54.95,54.61,54.64,4900.0,51.3846,51.4595,51.1411,51.1692,4900.0
2017-12-04 14:30:00,54.64,54.79,54.55,54.77,6551.0,51.1692,51.3097,51.0849,51.2909,6551.0
2017-12-04 15:00:00,54.75,54.78,54.64,54.7,7400.0,51.2722,51.3003,51.1692,51.2254,7400.0
2017-12-04 15:30:00,54.67,54.85,54.67,54.69,22211.0,51.1973,51.3658,51.1973,51.216,22211.0
2017-12-05 09:30:00,54.54,54.58,54.29,54.39,4079.0,51.0755,51.113,50.8414,50.9351,4079.0
2017-12-05 10:00:00,54.47,54.72,54.47,54.68,3000.0,51.01,51.2441,51.01,51.2066,3000.0
2017-12-05 10:30:00,54.63,54.79,54.55,54.79,1300.0,51.1598,51.3097,51.0849,51.3097,1300.0
2017-12-05 11:00:00,54.8,54.88,54.76,54.76,1200.0,51.319,51.3939,51.2816,51.2816,1200.0
2017-12-05 11:30:00,54.77,54.77,54.49,54.55,1600.0,51.2909,51.2909,51.0287,51.0849,1600.0
2017-12-05 12:00:00,54.45,54.49,54.39,54.47,900.0,50.9913,51.0287,50.9351,51.01,900.0
2017-12-05 12:30:00,54.53,54.53,54.43,54.48,600.0,51.0662,51.0662,50.9725,51.0193,600.0
2017-12-05 13:00:00,54.44,54.58,54.43,54.48,1000.0,50.9819,51.113,50.9725,51.0193,1000.0
2017-12-05 13:30:00,54.47,54.54,54.42,54.46,1300.0,51.01,51.0755,50.9632,51.0006,1300.0
2017-12-05 14:00:00,54.49,54.59,54.36,54.38,1900.0,51.0287,51.1224,50.907,50.9257,1900.0
2017-12-05 14:30:00,54.29,54.29,54.02,54.04,1700.0,50.8414,50.8414,50.5886,50.6073,1700.0
2017-12-05 15:00:00,54.01,54.08,53.75,54.04,5426.0,50.5792,50.6448,50.3357,50.6073,5426.0
2017-12-05 15:30:00,54.02,54.06,53.8,53.88,6495.0,50.5886,50.626,50.3825,50.4575,6495.0
2017-12-06 09:30:00,53.54,53.63,53.25,53.39,2200.0,50.1391,50.2233,49.8675,49.9986,2200.0
2017-12-06 10:00:00,53.43,53.52,53.42,53.5,1500.0,50.036,50.1203,50.0267,50.1016,1500.0
2017-12-06 10:30:00,53.42,53.58,53.36,53.58,4033.0,50.0267,50.1765,49.9705,50.1765,4033.0
2017-12-06 11:00:00,53.54,53.6,53.5,53.57,2900.0,50.1391,50.1952,50.1016,50.1672,2900.0
2017-12-06 11:30:00,53.57,53.67,53.55,53.67,800.0,50.1672,50.2608,50.1484,50.2608,800.0
2017-12-06 12:00:00,53.62,53.63,53.35,53.41,2700.0,50.214,50.2233,49.9611,50.0173,2700.0
2017-12-06 12:30:00,53.52,53.54,53.51,53.53,600.0,50.1203,50.1391,50.111,50.1297,600.0
2017-12-06 13:00:00,53.55,53.61,53.54,53.56,700.0,50.1484,50.2046,50.1391,50.1578,700.0
2017-12-06 13:30:00,53.66,53.66,53.56,53.59,1000.0,50.2514,50.2514,50.1578,50.1859,1000.0
2017-12-06 14:00:00,53.57,53.64,53.4,53.45,2026.0,50.1672,50.2327,50.008,50.0548,2026.0
2017-12-06 14:30:00,53.44,53.55,53.42,53.42,11864.0,50.0454,50.1484,50.0267,50.0267,11864.0
2017-12-06 15:00:00,53.36,53.46,53.36,53.42,2230.0,49.9705,50.0641,49.9705,50.0267,2230.0
2017-12-06 15:30:00,53.4,53.54,53.36,53.46,10342.0,50.008,50.1391,49.9705,50.0641,10342.0
2017-12-07 09:30:00,53.25,53.65,53.25,53.6,3263.0,49.8675,50.2421,49.8675,50.1952,3263.0
2017-12-07 10:00:00,53.71,53.95,53.65,53.79,800.0,50.2983,50.523,50.2421,50.3732,800.0
2017-12-07 10:30:00,53.93,54.1,53.9,53.9,1296.0,50.5043,50.6635,50.4762,50.4762,1296.0
2017-12-07 11:00:00,53.9,54.23,53.9,54.23,1100.0,50.4762,50.7852,50.4762,50.7852,1100.0
2017-12-07 11:30:00,54.25,54.54,54.25,54.51,1300.0,50.804,51.0755,50.804,51.0474,1300.0
2017-12-07 12:00:00,54.36,54.54,54.31,54.54,900.0,50.907,51.0755,50.8601,51.0755,900.0
2017-12-07 12:30:00,54.49,54.55,54.49,54.55,600.0,51.0287,51.0849,51.0287,51.0849,600.0
2017-12-07 13:00:00,54.65,54.65,54.34,54.34,1600.0,51.1785,51.1785,50.8882,50.8882,1600.0
2017-12-07 13:30:00,54.31,54.37,53.93,53.93,2407.0,50.8601,50.9163,50.5043,50.5043,2407.0
2017-12-07 14:00:00,54.07,54.27,54.07,54.23,1300.0,50.6354,50.8227,50.6354,50.7852,1300.0
2017-12-07 14:30:00,54.11,54.16,54.07,54.1,2614.0,50.6729,50.7197,50.6354,50.6635,2614.0
2017-12-07 15:00:00,54.07,54.14,54.01,54.14,2700.0,50.6354,50.7009,50.5792,50.7009,2700.0
2017-12-07 15:30:00,54.12,54.13,53.92,53.98,3500.0,50.6822,50.6916,50.4949,50.5511,3500.0
2017-12-08 09:30:00,54.0,54.0,53.83,53.9,700.0,50.5698,50.5698,50.4106,50.4762,700.0
2017-12-08 10:00:00,53.79,54.15,53.66,54.15,1300.0,50.3732,50.7103,50.2514,50.7103,1300.0
2017-12-08 10:30:00,54.1,54.31,54.09,54.31,1300.0,50.6635,50.8601,50.6541,50.8601,1300.0
2017-12-08 11:00:00,54.3,54.49,54.3,54.49,1600.0,50.8508,51.0287,50.8508,51.0287,1600.0
2017-12-08 11:30:00,54.52,54.67,54.52,54.53,930.0,51.0568,51.1973,51.0568,51.0662,930.0
2017-12-08 12:00:00,54.55,54.55,54.53,54.53,200.0,51.0849,51.0849,51.0662,51.0662,200.0
2017-12-08 12:30:00,54.63,54.71,54.63,54.71,200.0,51.1598,51.2347,51.1598,51.2347,200.0
2017-12-08 13:00:00,54.72,54.87,54.72,54.84,2000.0,51.2441,51.3846,51.2441,51.3565,2000.0
2017-12-08 13:30:00,54.94,54.94,54.88,54.88,2100.0,51.4501,51.4501,51.3939,51.3939,2100.0
2017-12-08 14:00:00,54.81,54.93,54.81,54.86,2096.0,51.3284,51.4408,51.3284,51.3752,2096.0
2017-12-08 14:30:00,54.86,55.01,54.7,54.99,4581.0,51.3752,51.5157,51.2254,51.497,4581.0
2017-12-08 15:00:00,54.99,55.2,54.91,55.18,3600.0,51.497,51.6936,51.422,51.6749,3600.0
2017-12-08 15:30:00,55.17,55.32,55.05,55.29,7058.0,51.6655,51.806,51.5531,51.7779,7058.0
2017-12-11 09:30:00,55.14,55.19,55.01,55.01,800.0,51.6374,51.6842,51.5157,51.5157,800.0
2017-12-11 10:00:00,55.32,55.32,55.05,55.05,400.0,51.806,51.806,51.5531,51.5531,400.0
2017-12-11 10:30:00,55.07,55.07,54.9,55.04,813.0,51.5719,51.5719,51.4127,51.5438,813.0
2017-12-11 11:00:00,54.98,55.08,54.98,55.08,1500.0,51.4876,51.5812,51.4876,51.5812,1500.0
2017-12-11 11:30:00,55.08,55.08,55.01,55.02,500.0,51.5812,51.5812,51.5157,51.525,500.0
2017-12-11 12:00:00,55.06,55.15,55.06,55.11,500.0,51.5625,51.6468,51.5625,51.6093,500.0
2017-12-11 12:30:00,55.2,55.23,55.17,55.18,805.0,51.6936,51.7217,51.6655,51.6749,805.0
2017-12-11 13:00:00,55.13,55.2,55.13,55.2,300.0,51.6281,51.6936,51.6281,51.6936,300.0
2017-12-11 13:30:00,55.14,55.18,55.11,55.16,1400.0,51.6374,51.6749,51.6093,51.6562,1400.0
2017-12-11 14:00:00,55.14,55.23,55.14,55.23,607.0,51.6374,51.7217,51.6374,51.7217,607.0
2017-12-11 14:30:00,55.2,55.21,55.08,55.08,1034.0,51.6936,51.703,51.5812,51.5812,1034.0
2017-12-11 15:00:00,55.14,55.16,55.0,55.05,1400.0,51.6374,51.6562,51.5063,51.5531,1400.0
2017-12-11 15:30:00,54.99,55.1,54.98,55.04,6102.0,51.497,51.6,51.4876,51.5438,6102.0
2017-12-12 09:30:00,55.42,56.04,55.36,55.93,1900.0,51.8996,52.4803,51.8434,52.3772,1900.0
2017-12-12 10:00:00,55.85,55.98,55.65,55.98,3900.0,52.3023,52.4241,52.115,52.4241,3900.0
2017-12-12 10:30:00,55.95,56.12,55.93,56.09,3900.0,52.396,52.5552,52.3772,52.5271,3900.0
2017-12-12 11:00:00,56.14,56.3,56.01,56.27,5314.0,52.5739,52.7237,52.4522,52.6956,5314.0
2017-12-12 11:30:00,56.27,56.27,55.98,56.05,3900.0,52.6956,52.6956,52.4241,52.4896,3900.0
2017-12-12 12:00:00,56.16,56.16,56.09,56.11,1904.0,52.5926,52.5926,52.5271,52.5458,1904.0
2017-12-12 12:30:00,55.98,56.12,55.98,56.12,2000.0,52.4241,52.5552,52.4241,52.5552,2000.0
2017-12-12 13:00:00,56.12,56.16,56.09,56.12,2400.0,52.5552,52.5926,52.5271,52.5552,2400.0
2017-12-12 13:30:00,56.12,56.21,56.1,56.15,2300.0,52.5552,52.6395,52.5364,52.5833,2300.0
2017-12-12 14:00:00,56.19,56.48,56.19,56.4,1900.0,52.6207,52.8923,52.6207,52.8174,1900.0
2017-12-12 14:30:00,56.38,56.39,56.21,56.26,2342.0,52.7987,52.808,52.6395,52.6863,2342.0
2017-12-12 15:00:00,56.26,56.26,56.18,56.21,5659.0,52.6863,52.6863,52.6114,52.6395,5659.0
2017-12-12 15:30:00,56.2,56.31,56.19,56.21,10381.0,52.6301,52.7331,52.6207,52.6395,10381.0
2017-12-13 09:30:00,55.93,56.24,55.92,55.99,2300.0,52.3772,52.6676,52.3679,52.4334,2300.0
2017-12-13 10:00:00,55.96,56.06,55.86,55.96,2822.0,52.4053,52.499,52.3117,52.4053,2822.0
2017-12-13 10:30:00,56.06,56.08,55.96,56.06,2801.0,52.499,52.5177,52.4053,52.499,2801.0
2017-12-13 11:00:00,56.05,56.08,56.05,56.08,1330.0,52.4896,52.5177,52.4896,52.5177,1330.0
2017-12-13 11:30:00,56.1,56.45,56.1,56.45,887.0,52.5364,52.8642,52.5364,52.8642,887.0
2017-12-13 12:00:00,56.53,56.53,56.13,56.26,2900.0,52.9391,52.9391,52.5645,52.6863,2900.0
2017-12-13 12:30:00,56.29,56.4,56.19,56.2,4204.0,52.7144,52.8174,52.6207,52.6301,4204.0
2017-12-13 13:00:00,56.21,56.24,55.86,56.01,7591.0,52.6395,52.6676,52.3117,52.4522,7591.0
2017-12-13 13:30:00,55.9,56.01,55.79,55.84,4100.0,52.3491,52.4522,52.2461,52.293,4100.0
2017-12-13 14:00:00,55.77,56.0,55.69,55.77,10600.0,52.2274,52.4428,52.1525,52.2274,10600.0
2017-12-13 14:30:00,55.76,55.87,55.74,55.83,6000.0,52.218,52.3211,52.1993,52.2836,6000.0
2017-12-13 15:00:00,55.8,55.82,55.7,55.71,9338.0,52.2555,52.2742,52.1619,52.1712,9338.0
2017-12-13 15:30:00,55.69,55.77,55.53,55.65,13818.0,52.1525,52.2274,52.0027,52.115,13818.0
2017-12-14 09:30:00,55.85,55.85,55.53,55.54,2229.0,52.3023,52.3023,52.0027,52.012,2229.0
2017-12-14 10:00:00,55.36,55.76,55.36,55.76,1666.0,51.8434,52.218,51.8434,52.218,1666.0
2017-12-14 10:30:00,55.66,55.69,55.48,55.48,2050.0,52.1244,52.1525,51.9558,51.9558,2050.0
2017-12-14 11:00:00,55.33,55.35,55.07,55.22,1900.0,51.8154,51.8341,51.5719,51.7123,1900.0
2017-12-14 11:30:00,55.03,55.21,54.95,55.16,1200.0,51.5344,51.703,51.4595,51.6562,1200.0
2017-12-14 12:00:00,55.24,55.34,55.22,55.28,900.0,51.7311,51.8247,51.7123,51.7685,900.0
2017-12-14 12:30:00,55.38,55.38,55.13,55.22,1000.0,51.8622,51.8622,51.6281,51.7123,1000.0
2017-12-14 13:00:00,55.24,55.24,55.11,55.12,900.0,51.7311,51.7311,51.6093,51.6187,900.0
2017-12-14 13:30:00,55.16,55.17,55.07,55.07,1413.0,51.6562,51.6655,51.5719,51.5719,1413.0
2017-12-14 14:00:00,55.0,55.14,54.71,54.71,4267.0,51.5063,51.6374,51.2347,51.2347,4267.0
2017-12-14 14:30:00,54.69,54.99,54.67,54.98,3892.0,51.216,51.497,51.1973,51.4876,3892.0
2017-12-14 15:00:00,54.99,55.06,54.89,55.0,2504.0,51.497,51.5625,51.4033,51.5063,2504.0
2017-12-14 15:30:00,55.03,55.08,54.83,54.92,13422.0,51.5344,51.5812,51.3471,51.4314,13422.0
2017-12-15 09:30:00,54.97,54.97,54.71,54.92,1400.0,51.4782,51.4782,51.2347,51.4314,1400.0
2017-12-15 10:00:00,55.19,55.36,55.19,55.35,1300.0,51.6842,51.8434,51.6842,51.8341,1300.0
2017-12-15 10:30:00,55.37,55.39,55.35,55.35,500.0,51.8528,51.8715,51.8341,51.8341,500.0
2017-12-15 11:00:00,55.11,55.32,55.11,55.32,400.0,51.6093,51.806,51.6093,51.806,400.0
2017-12-15 11:30:00,55.37,55.47,55.36,55.47,809.0,51.8528,51.9465,51.8434,51.9465,809.0
2017-12-15 12:00:00,55.5,55.53,55.5,55.5,700.0,51.9746,52.0027,51.9746,51.9746,700.0
2017-12-15 12:30:00,55.63,55.65,55.5,55.5,1809.0,52.0963,52.115,51.9746,51.9746,1809.0
2017-12-15 13:00:00,55.52,55.59,55.52,55.59,400.0,51.9933,52.0588,51.9933,52.0588,400.0
2017-12-15 13:30:00,55.61,55.79,55.61,55.78,600.0,52.0776,52.2461,52.0776,52.2368,600.0
2017-12-15 14:00:00,55.78,56.02,55.78,56.0,2200.0,52.2368,52.4615,52.2368,52.4428,2200.0
2017-12-15 14:30:00,55.97,56.13,55.97,56.03,1900.0,52.4147,52.5645,52.4147,52.4709,1900.0
2017-12-15 15:00:00,55.99,56.06,55.98,55.99,1317.0,52.4334,52.499,52.4241,52.4334,1317.0
2017-12-15 15:30:00,56.0,56.0,55.65,55.95,10981.0,52.4428,52.4428,52.115,52.396,10981.0
2017-12-18 09:30:00,56.62,56.62,56.45,56.6,1300.0,53.0234,53.0234,52.8642,53.0047,1300.0
2017-12-18 10:00:00,56.64,56.68,56.39,56.53,1500.0,53.0421,53.0796,52.808,52.9391,1500.0
2017-12-18 10:30:00,56.41,56.62,56.41,56.56,800.0,52.8268,53.0234,52.8268,52.9672,800.0
2017-12-18 11:00:00,56.51,56.52,56.18,56.33,1900.0,52.9204,52.9298,52.6114,52.7518,1900.0
2017-12-18 11:30:00,56.28,56.28,56.1,56.17,2000.0,52.705,52.705,52.5364,52.602,2000.0
2017-12-18 12:00:00,56.22,56.29,56.22,56.29,700.0,52.6488,52.7144,52.6488,52.7144,700.0
2017-12-18 12:30:00,56.36,56.4,56.34,56.34,472.0,52.7799,52.8174,52.7612,52.7612,472.0
2017-12-18 13:00:00,56.3,56.34,56.29,56.31,600.0,52.7237,52.7612,52.7144,52.7331,600.0
2017-12-18 13:30:00,56.16,56.17,56.05,56.05,900.0,52.5926,52.602,52.4896,52.4896,900.0
2017-12-18 14:00:00,56.05,56.08,55.95,55.97,1600.0,52.4896,52.5177,52.396,52.4147,1600.0
2017-12-18 14:30:00,56.01,56.01,55.94,55.98,5156.0,52.4522,52.4522,52.3866,52.4241,5156.0
2017-12-18 15:00:00,56.0,56.01,55.9,55.9,7311.0,52.4428,52.4522,52.3491,52.3491,7311.0
2017-12-18 15:30:00,55.99,56.28,55.94,56.28,7062.0,52.4334,52.705,52.3866,52.705,7062.0
2017-12-19 09:30:00,56.56,56.58,56.16,56.17,700.0,52.9672,52.986,52.5926,52.602,700.0
2017-12-19 10:00:00,56.28,56.36,56.1,56.25,600.0,52.705,52.7799,52.5364,52.6769,600.0
2017-12-19 10:30:00,56.28,56.47,56.28,56.47,600.0,52.705,52.8829,52.705,52.8829,600.0
2017-12-19 11:00:00,56.5,56.5,56.46,56.5,700.0,52.911,52.911,52.8736,52.911,700.0
2017-12-19 11:30:00,56.43,56.43,56.24,56.24,1100.0,52.8455,52.8455,52.6676,52.6676,1100.0
2017-12-19 12:00:00,56.11,56.13,56.0,56.03,1200.0,52.5458,52.5645,52.4428,52.4709,1200.0
2017-12-19 12:30:00,55.99,56.09,55.94,56.09,900.0,52.4334,52.5271,52.3866,52.5271,900.0
2017-12-19 13:00:00,56.18,56.18,56.13,56.17,700.0,52.6114,52.6114,52.5645,52.602,700.0
2017-12-19 13:30:00,56.04,56.06,56.03,56.04,600.0,52.4803,52.499,52.4709,52.4803,600.0
2017-12-19 14:00:00,55.98,56.02,55.95,55.99,600.0,52.4241,52.4615,52.396,52.4334,600.0
2017-12-19 14:30:00,55.9,55.9,55.77,55.8,2087.0,52.3491,52.3491,52.2274,52.2555,2087.0
2017-12-19 15:00:00,55.84,55.84,55.67,55.72,2936.0,52.293,52.293,52.1338,52.1806,2936.0
2017-12-19 15:30:00,55.71,55.97,55.7,55.75,13859.0,52.1712,52.4147,52.1619,52.2087,13859.0
2017-12-20 09:30:00,56.12,56.12,55.67,55.85,2300.0,52.5552,52.5552,52.1338,52.3023,2300.0
2017-12-20 10:00:00,55.91,56.07,55.74,55.74,1500.0,52.3585,52.5083,52.1993,52.1993,1500.0
2017-12-20 10:30:00,55.61,55.76,55.51,55.76,800.0,52.0776,52.218,51.9839,52.218,800.0
2017-12-20 11:00:00,55.74,55.79,55.72,55.72,500.0,52.1993,52.2461,52.1806,52.1806,500.0
2017-12-20 11:30:00,55.68,55.76,55.68,55.71,1000.0,52.1431,52.218,52.1431,52.1712,1000.0
2017-12-20 12:00:00,55.61,55.73,55.61,55.7,1400.0,52.0776,52.1899,52.0776,52.1619,1400.0
2017-12-20 12:30:00,55.7,55.86,55.7,55.86,1800.0,52.1619,52.3117,52.1619,52.3117,1800.0
2017-12-20 13:00:00,55.99,56.02,55.94,56.02,1201.0,52.4334,52.4615,52.3866,52.4615,1201.0
2017-12-20 13:30:00,56.08,56.08,55.95,55.99,1100.0,52.5177,52.5177,52.396,52.4334,1100.0
2017-12-20 14:00:00,55.97,55.98,55.92,55.92,1400.0,52.4147,52.4241,52.3679,52.3679,1400.0
2017-12-20 14:30:00,55.85,56.05,55.85,56.05,2346.0,52.3023,52.4896,52.3023,52.4896,2346.0
2017-12-20 15:00:00,56.05,56.05,55.94,55.95,1772.0,52.4896,52.4896,52.3866,52.396,1772.0
2017-12-20 15:30:00,55.88,56.06,55.83,55.97,8200.0,52.3304,52.499,52.2836,52.4147,8200.0
2017-12-21 09:30:00,56.22,56.53,56.19,56.46,1300.0,52.6488,52.9391,52.6207,52.8736,1300.0
2017-12-21 10:00:00,56.53,56.77,56.47,56.47,5750.0,52.9391,53.1639,52.8829,52.8829,5750.0
2017-12-21 10:30:00,56.59,56.86,56.59,56.86,1400.0,52.9953,53.2482,52.9953,53.2482,1400.0
2017-12-21 11:00:00,56.79,56.96,56.78,56.84,1484.0,53.1826,53.3418,53.1732,53.2294,1484.0
2017-12-21 11:30:00,56.89,56.89,56.78,56.8,1500.0,53.2763,53.2763,53.1732,53.192,1500.0
2017-12-21 12:00:00,56.67,56.85,56.67,56.85,1300.0,53.0702,53.2388,53.0702,53.2388,1300.0
2017-12-21 12:30:00,56.88,56.91,56.79,56.82,700.0,53.2669,53.295,53.1826,53.2107,700.0
2017-12-21 13:00:00,56.92,56.92,56.89,56.89,600.0,53.3044,53.3044,53.2763,53.2763,600.0
2017-12-21 13:30:00,56.86,56.86,56.73,56.86,1100.0,53.2482,53.2482,53.1264,53.2482,1100.0
2017-12-21 14:00:00,56.94,57.22,56.92,57.18,1400.0,53.3231,53.5853,53.3044,53.5478,1400.0
2017-12-21 14:30:00,57.2,57.29,57.11,57.29,1700.0,53.5666,53.6509,53.4823,53.6509,1700.0
2017-12-21 15:00:00,57.31,57.31,56.96,57.04,3427.0,53.6696,53.6696,53.3418,53.4167,3427.0
2017-12-21 15:30:00,57.05,57.17,56.97,56.99,5700.0,53.4261,53.5385,53.3512,53.3699,5700.0
2017-12-22 09:30:00,57.15,57.22,56.98,56.98,1713.0,53.5197,53.5853,53.3605,53.3605,1713.0
2017-12-22 10:00:00,56.98,57.1,56.93,56.93,1600.0,53.3605,53.4729,53.3137,53.3137,1600.0
2017-12-22 10:30:00,56.9,57.15,56.9,57.03,2000.0,53.2856,53.5197,53.2856,53.4074,2000.0
2017-12-22 11:00:00,56.91,57.19,56.91,57.19,1400.0,53.295,53.5572,53.295,53.5572,1400.0
2017-12-22 11:30:00,57.07,57.21,57.05,57.21,800.0,53.4448,53.5759,53.4261,53.5759,800.0
2017-12-22 12:00:00,57.18,57.38,57.18,57.38,2300.0,53.5478,53.7351,53.5478,53.7351,2300.0
2017-12-22 12:30:00,57.38,57.38,57.29,57.35,1700.0,53.7351,53.7351,53.6509,53.707,1700.0
2017-12-22 13:00:00,57.32,57.46,57.2,57.46,1200.0,53.6789,53.8101,53.5666,53.8101,1200.0
2017-12-22 13:30:00,57.45,57.54,57.45,57.54,300.0,53.8007,53.885,53.8007,53.885,300.0
2017-12-22 14:00:00,57.56,57.62,57.53,57.62,700.0,53.9037,53.9599,53.8756,53.9599,700.0
2017-12-22 14:30:00,57.64,57.78,57.64,57.66,2442.0,53.9786,54.1097,53.9786,53.9973,2442.0
2017-12-22 15:00:00,57.74,57.89,57.71,57.71,2600.0,54.0723,54.2127,54.0442,54.0442,2600.0
2017-12-22 15:30:00,57.63,57.77,57.63,57.7,6736.0,53.9693,54.1004,53.9693,54.0348,6736.0
2017-12-26 09:30:00,57.71,57.71,57.66,57.66,300.0,54.0442,54.0442,53.9973,53.9973,300.0
2017-12-26 10:00:00,57.53,57.53,57.35,57.35,300.0,53.8756,53.8756,53.707,53.707,300.0
2017-12-26 10:30:00,57.39,57.41,57.34,57.41,900.0,53.7445,53.7632,53.6977,53.7632,900.0
2017-12-26 11:00:00,57.27,57.43,57.27,57.43,200.0,53.6321,53.782,53.6321,53.782,200.0
2017-12-26 11:30:00,57.48,57.48,57.4,57.42,500.0,53.8288,53.8288,53.7539,53.7726,500.0
2017-12-26 12:00:00,57.42,57.42,57.42,57.42,0.0,53.7726,53.7726,53.7726,53.7726,0.0
2017-12-26 12:30:00,57.46,57.46,57.4,57.4,200.0,53.8101,53.8101,53.7539,53.7539,200.0
2017-12-26 13:00:00,57.37,57.39,57.35,57.37,1509.0,53.7258,53.7445,53.707,53.7258,1509.0
2017-12-26 13:30:00,57.38,57.38,57.23,57.25,2126.0,53.7351,53.7351,53.5947,53.6134,2126.0
2017-12-26 14:00:00,57.24,57.32,57.24,57.24,300.0,53.604,53.6789,53.604,53.604,300.0
2017-12-26 14:30:00,57.23,57.24,57.17,57.17,1100.0,53.5947,53.604,53.5385,53.5385,1100.0
2017-12-26 15:00:00,57.21,57.21,57.16,57.17,1122.0,53.5759,53.5759,53.5291,53.5385,1122.0
2017-12-26 15:30:00,57.19,57.21,57.08,57.11,3339.0,53.5572,53.5759,53.4542,53.4823,3339.0
2017-12-27 09:30:00,57.18,57.27,57.16,57.26,1114.0,53.5478,53.6321,53.5291,53.6228,1114.0
2017-12-27 10:00:00,57.32,57.32,57.3,57.3,499.0,53.6789,53.6789,53.6602,53.6602,499.0
2017-12-27 10:30:00,57.03,57.03,56.99,57.0,400.0,53.4074,53.4074,53.3699,53.3793,400.0
2017-12-27 11:00:00,57.0,57.0,56.83,56.84,1100.0,53.3793,53.3793,53.2201,53.2294,1100.0
2017-12-27 11:30:00,56.86,56.97,56.85,56.85,1000.0,53.2482,53.3512,53.2388,53.2388,1000.0
2017-12-27 12:00:00,56.89,56.89,56.73,56.73,700.0,53.2763,53.2763,53.1264,53.1264,700.0
2017-12-27 12:30:00,56.74,56.76,56.64,56.65,1400.0,53.1358,53.1545,53.0421,53.0515,1400.0
2017-12-27 13:00:00,56.68,56.69,56.51,56.51,2200.0,53.0796,53.089,52.9204,52.9204,2200.0
2017-12-27 13:30:00,56.53,56.58,56.52,56.56,3529.0,52.9391,52.986,52.9298,52.9672,3529.0
2017-12-27 14:00:00,56.58,56.76,56.55,56.76,1600.0,52.986,53.1545,52.9579,53.1545,1600.0
2017-12-27 14:30:00,56.76,56.85,56.69,56.81,3944.0,53.1545,53.2388,53.089,53.2013,3944.0
2017-12-27 15:00:00,56.81,56.85,56.74,56.8,3321.0,53.2013,53.2388,53.1358,53.192,3321.0
2017-12-27 15:30:00,56.83,56.83,56.71,56.8,8749.0,53.2201,53.2201,53.1077,53.192,8749.0
2017-12-28 09:30:00,56.44,56.44,56.23,56.25,2800.0,52.8548,52.8548,52.6582,52.6769,2800.0
2017-12-28 10:00:00,56.64,56.65,56.6,56.65,900.0,53.0421,53.0515,53.0047,53.0515,900.0
2017-12-28 10:30:00,56.75,56.83,56.75,56.81,700.0,53.1452,53.2201,53.1452,53.2013,700.0
2017-12-28 11:00:00,56.82,56.87,56.54,56.54,800.0,53.2107,53.2575,52.9485,52.9485,800.0
2017-12-28 11:30:00,56.58,56.58,56.44,56.48,400.0,52.986,52.986,52.8548,52.8923,400.0
2017-12-28 12:00:00,56.46,56.51,56.38,56.51,1446.0,52.8736,52.9204,52.7987,52.9204,1446.0
2017-12-28 12:30:00,56.49,56.49,56.46,56.46,457.0,52.9017,52.9017,52.8736,52.8736,457.0
2017-12-28 13:00:00,56.43,56.43,56.36,56.36,400.0,52.8455,52.8455,52.7799,52.7799,400.0
2017-12-28 13:30:00,56.35,56.51,56.35,56.5,1100.0,52.7706,52.9204,52.7706,52.911,1100.0
2017-12-28 14:00:00,56.51,56.58,56.51,56.52,2700.0,52.9204,52.986,52.9204,52.9298,2700.0
2017-12-28 14:30:00,56.55,56.69,56.55,56.69,3100.0,52.9579,53.089,52.9579,53.089,3100.0
2017-12-28 15:00:00,56.69,56.72,56.64,56.68,3200.0,53.089,53.1171,53.0421,53.0796,3200.0
2017-12-28 15:30:00,56.68,56.89,56.68,56.83,7308.0,53.0796,53.2763,53.0796,53.2201,7308.0
2017-12-29 09:30:00,56.9,57.07,56.88,56.92,1634.0,53.2856,53.4448,53.2669,53.3044,1634.0
2017-12-29 10:00:00,57.03,57.19,56.99,57.19,1900.0,53.4074,53.5572,53.3699,53.5572,1900.0
2017-12-29 10:30:00,57.2,57.28,57.01,57.2,2200.0,53.5666,53.6415,53.3886,53.5666,2200.0
2017-12-29 11:00:00,57.18,57.22,57.03,57.22,1400.0,53.5478,53.5853,53.4074,53.5853,1400.0
2017-12-29 11:30:00,57.17,57.38,57.17,57.29,1500.0,53.5385,53.7351,53.5385,53.6509,1500.0
2017-12-29 12:00:00,57.23,57.28,57.11,57.11,900.0,53.5947,53.6415,53.4823,53.4823,900.0
2017-12-29 12:30:00,57.11,57.32,57.11,57.31,1700.0,53.4823,53.6789,53.4823,53.6696,1700.0
2017-12-29 13:00:00,57.31,57.45,57.27,57.35,1900.0,53.6696,53.8007,53.6321,53.707,1900.0
2017-12-29 13:30:00,57.31,57.47,57.31,57.41,2172.0,53.6696,53.8194,53.6696,53.7632,2172.0
2017-12-29 14:00:00,57.36,57.37,57.25,57.33,2200.0,53.7164,53.7258,53.6134,53.6883,2200.0
2017-12-29 14:30:00,57.32,57.32,57.22,57.24,2808.0,53.6789,53.6789,53.5853,53.604,2808.0
2017-12-29 15:00:00,57.23,57.27,57.21,57.25,3104.0,53.5947,53.6321,53.5759,53.6134,3104.0
2017-12-29 15:30:00,57.24,57.3,57.12,57.12,8708.0,53.604,53.6602,53.4917,53.4917,8708.0
2018-01-02 09:30:00,56.84,56.84,56.28,56.5,1700.0,53.2294,53.2294,52.705,52.911,1700.0
2018-01-02 10:00:00,56.51,56.96,56.48,56.74,1800.0,52.9204,53.3418,52.8923,53.1358,1800.0
2018-01-02 10:30:00,56.85,56.98,56.85,56.97,600.0,53.2388,53.3605,53.2388,53.3512,600.0
2018-01-02 11:00:00,56.98,57.17,56.83,56.83,2200.0,53.3605,53.5385,53.2201,53.2201,2200.0
2018-01-02 11:30:00,56.85,56.85,56.74,56.81,500.0,53.2388,53.2388,53.1358,53.2013,500.0
2018-01-02 12:00:00,56.87,56.97,56.81,56.83,900.0,53.2575,53.3512,53.2013,53.2201,900.0
2018-01-02 12:30:00,56.8,56.8,56.78,56.78,200.0,53.192,53.192,53.1732,53.1732,200.0
2018-01-02 13:00:00,56.82,56.89,56.8,56.89,300.0,53.2107,53.2763,53.192,53.2763,300.0
2018-01-02 13:30:00,56.89,57.0,56.89,57.0,1100.0,53.2763,53.3793,53.2763,53.3793,1100.0
2018-01-02 14:00:00,57.0,57.01,56.88,56.88,1900.0,53.3793,53.3886,53.2669,53.2669,1900.0
2018-01-02 14:30:00,56.88,56.95,56.85,56.92,1300.0,53.2669,53.3325,53.2388,53.3044,1300.0
2018-01-02 15:00:00,56.94,57.1,56.9,57.1,1800.0,53.3231,53.4729,53.2856,53.4729,1800.0
2018-01-02 15:30:00,57.07,57.28,57.05,57.2,3905.0,53.4448,53.6415,53.4261,53.5666,3905.0
2018-01-03 09:30:00,57.9,58.9,57.9,58.71,5969.0,54.2221,55.1586,54.2221,54.9807,5969.0
2018-01-03 10:00:00,58.58,58.8,58.34,58.8,12757.0,54.8589,55.0649,54.6342,55.0649,12757.0
2018-01-03 10:30:00,58.86,59.04,58.65,58.65,3100.0,55.1211,55.2897,54.9245,54.9245,3100.0
2018-01-03 11:00:00,58.62,58.73,58.61,58.67,4000.0,54.8964,54.9994,54.887,54.9432,4000.0
2018-01-03 11:30:00,58.59,58.69,58.58,58.59,5630.0,54.8683,54.9619,54.8589,54.8683,5630.0
2018-01-03 12:00:00,58.58,58.65,58.43,58.55,10000.0,54.8589,54.9245,54.7184,54.8308,10000.0
2018-01-03 12:30:00,58.54,58.74,58.5,58.59,2341.0,54.8215,55.0087,54.784,54.8683,2341.0
2018-01-03 13:00:00,58.65,58.65,58.54,58.55,1000.0,54.9245,54.9245,54.8215,54.8308,1000.0
2018-01-03 13:30:00,58.56,58.56,58.38,58.47,2305.0,54.8402,54.8402,54.6716,54.7559,2305.0
2018-01-03 14:00:00,58.57,58.65,58.39,58.39,2400.0,54.8495,54.9245,54.681,54.681,2400.0
2018-01-03 14:30:00,58.35,58.4,58.26,58.38,3346.0,54.6435,54.6903,54.5592,54.6716,3346.0
2018-01-03 15:00:00,58.34,58.34,58.23,58.27,3379.0,54.6342,54.6342,54.5311,54.5686,3379.0
2018-01-03 15:30:00,58.26,58.56,58.26,58.41,11277.0,54.5592,54.8402,54.5592,54.6997,11277.0
2018-01-04 09:30:00,58.85,59.82,58.85,59.81,2200.0,55.1118,56.0201,55.1118,56.0108,2200.0
2018-01-04 10:00:00,59.73,59.73,59.27,59.27,5869.0,55.9359,55.9359,55.5051,55.5051,5869.0
2018-01-04 10:30:00,59.14,59.14,58.81,58.88,4000.0,55.3833,55.3833,55.0743,55.1399,4000.0
2018-01-04 11:00:00,58.83,58.95,58.66,58.8,9585.0,55.093,55.2054,54.9338,55.0649,9585.0
2018-01-04 11:30:00,58.83,58.83,58.65,58.78,9306.0,55.093,55.093,54.9245,55.0462,9306.0
2018-01-04 12:00:00,58.81,58.9,58.67,58.67,6000.0,55.0743,55.1586,54.9432,54.9432,6000.0
2018-01-04 12:30:00,58.6,58.67,58.51,58.62,2300.0,54.8776,54.9432,54.7934,54.8964,2300.0
2018-01-04 13:00:00,58.61,58.65,58.49,58.6,2385.0,54.887,54.9245,54.7746,54.8776,2385.0
2018-01-04 13:30:00,58.6,58.75,58.58,58.75,3725.0,54.8776,55.0181,54.8589,55.0181,3725.0
2018-01-04 14:00:00,58.72,58.76,58.61,58.62,1992.0,54.99,55.0275,54.887,54.8964,1992.0
2018-01-04 14:30:00,58.66,58.74,58.66,58.74,1400.0,54.9338,55.0087,54.9338,55.0087,1400.0
2018-01-04 15:00:00,58.75,59.05,58.72,59.0,4680.0,55.0181,55.2991,54.99,55.2522,4680.0
2018-01-04 15:30:00,58.99,58.99,58.72,58.79,7120.0,55.2429,55.2429,54.99,55.0556,7120.0
2018-01-05 09:30:00,58.27,58.93,58.15,58.81,17362.0,54.5686,55.1867,54.4562,55.0743,17362.0
2018-01-05 10:00:00,58.74,58.95,58.74,58.91,10900.0,55.0087,55.2054,55.0087,55.1679,10900.0
2018-01-05 10:30:00,58.93,59.35,58.93,59.35,10917.0,55.1867,55.58,55.1867,55.58,10917.0
2018-01-05 11:00:00,59.42,59.43,59.28,59.28,11766.0,55.6456,55.6549,55.5144,55.5144,11766.0
2018-01-05 11:30:00,59.08,59.08,58.99,59.02,2177.0,55.3271,55.3271,55.2429,55.271,2177.0
2018-01-05 12:00:00,59.0,59.09,59.0,59.09,3943.0,55.2522,55.3365,55.2522,55.3365,3943.0
2018-01-05 12:30:00,59.07,59.11,59.07,59.11,400.0,55.3178,55.3552,55.3178,55.3552,400.0
2018-01-05 13:00:00,59.13,59.13,59.1,59.11,600.0,55.374,55.374,55.3459,55.3552,600.0
2018-01-05 13:30:00,59.12,59.23,59.12,59.23,300.0,55.3646,55.4676,55.3646,55.4676,300.0
2018-01-05 14:00:00,59.26,59.51,59.26,59.49,7019.0,55.4957,55.7298,55.4957,55.7111,7019.0
2018-01-05 14:30:00,59.52,59.52,59.34,59.35,800.0,55.7392,55.7392,55.5706,55.58,800.0
2018-01-05 15:00:00,59.27,59.42,59.22,59.41,5257.0,55.5051,55.6456,55.4583,55.6362,5257.0
2018-01-05 15:30:00,59.4,59.84,59.24,59.81,19893.0,55.6268,56.0389,55.477,56.0108,19893.0
2018-01-08 09:30:00,59.87,60.53,59.85,60.47,4500.0,56.067,56.685,56.0482,56.6289,4500.0
2018-01-08 10:00:00,60.42,60.43,59.99,60.02,8034.0,56.582,56.5914,56.1793,56.2074,8034.0
2018-01-08 10:30:00,60.03,60.25,59.92,60.2,4500.0,56.2168,56.4228,56.1138,56.376,4500.0
2018-01-08 11:00:00,60.15,60.26,60.05,60.19,8664.0,56.3292,56.4322,56.2355,56.3666,8664.0
2018-01-08 11:30:00,60.22,60.23,60.12,60.16,2900.0,56.3947,56.4041,56.3011,56.3385,2900.0
2018-01-08 12:00:00,60.11,60.11,59.9,60.02,3270.0,56.2917,56.2917,56.0951,56.2074,3270.0
2018-01-08 12:30:00,60.02,60.09,60.02,60.09,7035.0,56.2074,56.273,56.2074,56.273,7035.0
2018-01-08 13:00:00,60.08,60.09,60.08,60.09,300.0,56.2636,56.273,56.2636,56.273,300.0
2018-01-08 13:30:00,60.07,60.2,60.07,60.17,3800.0,56.2543,56.376,56.2543,56.3479,3800.0
2018-01-08 14:00:00,60.25,60.31,60.24,60.26,800.0,56.4228,56.479,56.4135,56.4322,800.0
2018-01-08 14:30:00,60.26,60.56,60.26,60.34,5300.0,56.4322,56.7131,56.4322,56.5071,5300.0
2018-01-08 15:00:00,60.31,60.52,60.31,60.51,3400.0,56.479,56.6757,56.479,56.6663,3400.0
2018-01-08 15:30:00,60.5,60.57,60.29,60.34,7098.0,56.6569,56.7225,56.4603,56.5071,7098.0
2018-01-09 09:30:00,60.39,60.94,60.37,60.8,15507.0,56.5539,57.069,56.5352,56.9379,15507.0
2018-01-09 10:00:00,60.87,61.13,60.84,60.92,10252.0,57.0034,57.2469,56.9754,57.0503,10252.0
2018-01-09 10:30:00,60.89,60.89,60.63,60.83,5000.0,57.0222,57.0222,56.7787,56.966,5000.0
2018-01-09 11:00:00,60.91,61.02,60.77,60.86,5800.0,57.0409,57.1439,56.9098,56.9941,5800.0
2018-01-09 11:30:00,60.87,61.27,60.87,61.22,10400.0,57.0034,57.378,57.0034,57.3312,10400.0
2018-01-09 12:00:00,61.24,61.39,61.22,61.38,4500.0,57.3499,57.4904,57.3312,57.481,4500.0
2018-01-09 12:30:00,61.42,61.42,61.32,61.39,3500.0,57.5185,57.5185,57.4249,57.4904,3500.0
2018-01-09 13:00:00,61.42,61.6,61.38,61.6,4343.0,57.5185,57.6871,57.481,57.6871,4343.0
2018-01-09 13:30:00,61.61,61.67,61.44,61.67,3200.0,57.6964,57.7526,57.5372,57.7526,3200.0
2018-01-09 14:00:00,61.76,61.85,61.66,61.77,7782.0,57.8369,57.9212,57.7433,57.8463,7782.0
2018-01-09 14:30:00,61.8,61.94,61.73,61.89,6875.0,57.8744,58.0055,57.8088,57.9587,6875.0
2018-01-09 15:00:00,61.9,61.92,61.77,61.77,12844.0,57.968,57.9867,57.8463,57.8463,12844.0
2018-01-09 15:30:00,61.76,61.78,61.52,61.57,25316.0,57.8369,57.8556,57.6122,57.659,25316.0
2018-01-10 09:30:00,61.54,61.54,61.03,61.29,6285.0,57.6309,57.6309,57.1533,57.3968,6285.0
2018-01-10 10:00:00,61.25,61.62,61.25,61.42,4500.0,57.3593,57.7058,57.3593,57.5185,4500.0
2018-01-10 10:30:00,61.41,61.88,61.41,61.62,4100.0,57.5091,57.9493,57.5091,57.7058,4100.0
2018-01-10 11:00:00,61.65,61.74,61.57,61.68,2500.0,57.7339,57.8182,57.659,57.762,2500.0
2018-01-10 11:30:00,61.57,61.7,61.56,61.68,1400.0,57.659,57.7807,57.6496,57.762,1400.0
2018-01-10 12:00:00,61.43,61.44,61.4,61.4,8227.0,57.5279,57.5372,57.4998,57.4998,8227.0
2018-01-10 12:30:00,61.4,61.47,61.3,61.47,2100.0,57.4998,57.5653,57.4061,57.5653,2100.0
2018-01-10 13:00:00,61.48,61.49,61.43,61.48,1400.0,57.5747,57.5841,57.5279,57.5747,1400.0
2018-01-10 13:30:00,61.5,61.58,61.3,61.34,3300.0,57.5934,57.6683,57.4061,57.4436,3300.0
2018-01-10 14:00:00,61.37,61.38,61.29,61.3,3500.0,57.4717,57.481,57.3968,57.4061,3500.0
2018-01-10 14:30:00,61.31,61.38,61.16,61.16,4828.0,57.4155,57.481,57.275,57.275,4828.0
2018-01-10 15:00:00,61.17,61.18,61.03,61.06,2436.0,57.2844,57.2938,57.1533,57.1814,2436.0
2018-01-10 15:30:00,61.09,61.32,61.05,61.3,7291.0,57.2095,57.4249,57.172,57.4061,7291.0
2018-01-11 09:30:00,61.37,61.38,60.4,60.84,2500.0,57.4717,57.481,56.5633,56.9754,2500.0
2018-01-11 10:00:00,60.87,61.0,60.51,60.51,3815.0,57.0034,57.1252,56.6663,56.6663,3815.0
2018-01-11 10:30:00,60.48,60.68,60.37,60.47,4957.0,56.6382,56.8255,56.5352,56.6289,4957.0
2018-01-11 11:00:00,60.65,60.86,60.62,60.81,2000.0,56.7974,56.9941,56.7693,56.9473,2000.0
2018-01-11 11:30:00,60.8,60.8,60.67,60.69,2153.0,56.9379,56.9379,56.8162,56.8349,2153.0
2018-01-11 12:00:00,60.74,60.93,60.74,60.91,600.0,56.8817,57.0596,56.8817,57.0409,600.0
2018-01-11 12:30:00,60.93,60.96,60.89,60.89,1086.0,57.0596,57.0877,57.0222,57.0222,1086.0
2018-01-11 13:00:00,60.88,60.89,60.74,60.79,1403.0,57.0128,57.0222,56.8817,56.9285,1403.0
2018-01-11 13:30:00,60.77,60.8,60.66,60.67,1100.0,56.9098,56.9379,56.8068,56.8162,1100.0
2018-01-11 14:00:00,60.65,60.76,60.61,60.74,2087.0,56.7974,56.9004,56.76,56.8817,2087.0
2018-01-11 14:30:00,60.72,60.83,60.62,60.83,3400.0,56.863,56.966,56.7693,56.966,3400.0
2018-01-11 15:00:00,60.83,60.99,60.71,60.89,3570.0,56.966,57.1158,56.8536,57.0222,3570.0
2018-01-11 15:30:00,60.89,60.92,60.66,60.82,16139.0,57.0222,57.0503,56.8068,56.9566,16139.0
2018-01-12 09:30:00,61.0,61.05,60.81,61.03,1300.0,57.1252,57.172,56.9473,57.1533,1300.0
2018-01-12 10:00:00,61.07,61.11,60.91,60.91,1900.0,57.1907,57.2282,57.0409,57.0409,1900.0
2018-01-12 10:30:00,60.96,61.24,60.96,61.16,2200.0,57.0877,57.3499,57.0877,57.275,2200.0
2018-01-12 11:00:00,61.19,61.46,61.18,61.27,2000.0,57.3031,57.556,57.2938,57.378,2000.0
2018-01-12 11:30:00,61.23,61.26,61.13,61.18,1400.0,57.3406,57.3687,57.2469,57.2938,1400.0
2018-01-12 12:00:00,61.2,61.31,61.19,61.31,1100.0,57.3125,57.4155,57.3031,57.4155,1100.0
2018-01-12 12:30:00,61.3,61.38,61.28,61.38,800.0,57.4061,57.481,57.3874,57.481,800.0
2018-01-12 13:00:00,61.41,61.45,61.33,61.37,1600.0,57.5091,57.5466,57.4342,57.4717,1600.0
2018-01-12 13:30:00,61.32,61.32,61.25,61.27,1500.0,57.4249,57.4249,57.3593,57.378,1500.0
2018-01-12 14:00:00,61.28,61.28,61.18,61.18,992.0,57.3874,57.3874,57.2938,57.2938,992.0
2018-01-12 14:30:00,61.18,61.18,61.08,61.13,700.0,57.2938,57.2938,57.2001,57.2469,700.0
2018-01-12 15:00:00,61.1,61.21,60.95,61.19,5100.0,57.2188,57.3218,57.0784,57.3031,5100.0
2018-01-12 15:30:00,61.18,61.2,61.06,61.2,9525.0,57.2938,57.3125,57.1814,57.3125,9525.0
2018-01-16 09:30:00,61.84,62.46,61.74,62.16,3400.0,57.9118,58.4924,57.8182,58.2115,3400.0
2018-01-16 10:00:00,62.17,62.17,62.05,62.1,4600.0,58.2209,58.2209,58.1085,58.1553,4600.0
2018-01-16 10:30:00,62.04,62.04,61.56,61.57,6004.0,58.0991,58.0991,57.6496,57.659,6004.0
2018-01-16 11:00:00,61.42,61.52,61.39,61.52,2800.0,57.5185,57.6122,57.4904,57.6122,2800.0
2018-01-16 11:30:00,61.53,61.55,61.29,61.34,2100.0,57.6215,57.6403,57.3968,57.4436,2100.0
2018-01-16 12:00:00,61.36,61.46,61.3,61.31,1800.0,57.4623,57.556,57.4061,57.4155,1800.0
2018-01-16 12:30:00,61.28,61.28,61.02,61.03,1100.0,57.3874,57.3874,57.1439,57.1533,1100.0
2018-01-16 13:00:00,60.92,60.96,60.86,60.87,1900.0,57.0503,57.0877,56.9941,57.0034,1900.0
2018-01-16 13:30:00,60.96,61.13,60.93,60.93,2800.0,57.0877,57.2469,57.0596,57.0596,2800.0
2018-01-16 14:00:00,60.86,60.87,60.33,60.33,1000.0,56.9941,57.0034,56.4977,56.4977,1000.0
2018-01-16 14:30:00,60.31,60.31,59.73,59.82,3700.0,56.479,56.479,55.9359,56.0201,3700.0
2018-01-16 15:00:00,59.84,60.16,59.84,60.09,3100.0,56.0389,56.3385,56.0389,56.273,3100.0
2018-01-16 15:30:00,60.01,60.18,59.9,59.9,12209.0,56.1981,56.3573,56.0951,56.0951,12209.0
2018-01-17 09:30:00,59.99,59.99,59.53,59.57,5147.0,56.1793,56.1793,55.7486,55.786,5147.0
2018-01-17 10:00:00,59.62,60.21,59.62,60.05,5500.0,55.8328,56.3854,55.8328,56.2355,5500.0
2018-01-17 10:30:00,60.02,60.25,59.98,60.25,3300.0,56.2074,56.4228,56.17,56.4228,3300.0
2018-01-17 11:00:00,60.25,60.3,60.12,60.27,1823.0,56.4228,56.4697,56.3011,56.4416,1823.0
2018-01-17 11:30:00,60.23,60.44,60.22,60.42,3261.0,56.4041,56.6008,56.3947,56.582,3261.0
2018-01-17 12:00:00,60.41,60.42,60.17,60.26,6896.0,56.5727,56.582,56.3479,56.4322,6896.0
2018-01-17 12:30:00,60.29,60.31,60.06,60.11,3200.0,56.4603,56.479,56.2449,56.2917,3200.0
2018-01-17 13:00:00,60.16,60.16,59.99,60.04,3000.0,56.3385,56.3385,56.1793,56.2262,3000.0
2018-01-17 13:30:00,60.15,60.21,60.0,60.02,1400.0,56.3292,56.3854,56.1887,56.2074,1400.0
2018-01-17 14:00:00,60.05,60.11,59.87,59.93,5364.0,56.2355,56.2917,56.067,56.1232,5364.0
2018-01-17 14:30:00,59.92,60.01,59.84,59.93,10100.0,56.1138,56.1981,56.0389,56.1232,10100.0
2018-01-17 15:00:00,59.93,59.99,59.82,59.98,11279.0,56.1232,56.1793,56.0201,56.17,11279.0
2018-01-17 15:30:00,60.01,60.01,59.49,59.53,22897.0,56.1981,56.1981,55.7111,55.7486,22897.0
2018-01-18 09:30:00,59.58,59.58,58.85,58.95,4800.0,55.7954,55.7954,55.1118,55.2054,4800.0
2018-01-18 10:00:00,58.96,58.99,58.42,58.64,11949.0,55.2148,55.2429,54.7091,54.9151,11949.0
2018-01-18 10:30:00,58.69,58.76,58.37,58.37,7140.0,54.9619,55.0275,54.6622,54.6622,7140.0
2018-01-18 11:00:00,58.39,58.75,58.39,58.45,7000.0,54.681,55.0181,54.681,54.7372,7000.0
2018-01-18 11:30:00,58.45,58.45,58.27,58.28,6749.0,54.7372,54.7372,54.5686,54.578,6749.0
2018-01-18 12:00:00,58.3,58.3,58.07,58.13,6601.0,54.5967,54.5967,54.3813,54.4375,6601.0
2018-01-18 12:30:00,58.15,58.15,57.95,57.95,4600.0,54.4562,54.4562,54.2689,54.2689,4600.0
2018-01-18 13:00:00,57.99,58.0,57.88,57.98,5040.0,54.3064,54.3158,54.2034,54.297,5040.0
2018-01-18 13:30:00,57.99,58.15,57.98,58.1,11842.0,54.3064,54.4562,54.297,54.4094,11842.0
2018-01-18 14:00:00,58.11,58.44,58.11,58.24,3900.0,54.4188,54.7278,54.4188,54.5405,3900.0
2018-01-18 14:30:00,58.23,58.36,58.04,58.36,4878.0,54.5311,54.6529,54.3532,54.6529,4878.0
2018-01-18 15:00:00,58.34,58.7,58.34,58.63,9980.0,54.6342,54.9713,54.6342,54.9057,9980.0
2018-01-18 15:30:00,58.62,58.62,58.43,58.49,15343.0,54.8964,54.8964,54.7184,54.7746,15343.0
2018-01-19 09:30:00,58.81,59.17,58.66,59.17,3225.0,55.0743,55.4114,54.9338,55.4114,3225.0
2018-01-19 10:00:00,59.24,59.41,59.07,59.28,3810.0,55.477,55.6362,55.3178,55.5144,3810.0
2018-01-19 10:30:00,59.29,59.29,58.75,58.83,1593.0,55.5238,55.5238,55.0181,55.093,1593.0
2018-01-19 11:00:00,58.81,58.84,58.63,58.69,4100.0,55.0743,55.1024,54.9057,54.9619,4100.0
2018-01-19 11:30:00,58.68,59.03,58.65,59.03,2500.0,54.9526,55.2803,54.9245,55.2803,2500.0
2018-01-19 12:00:00,59.07,59.1,58.98,58.98,1800.0,55.3178,55.3459,55.2335,55.2335,1800.0
2018-01-19 12:30:00,58.98,59.1,58.98,59.02,3962.0,55.2335,55.3459,55.2335,55.271,3962.0
2018-01-19 13:00:00,59.02,59.03,58.99,59.02,2600.0,55.271,55.2803,55.2429,55.271,2600.0
2018-01-19 13:30:00,58.99,59.05,58.97,59.01,2900.0,55.2429,55.2991,55.2241,55.2616,2900.0
2018-01-19 14:00:00,59.02,59.05,58.98,59.01,1806.0,55.271,55.2991,55.2335,55.2616,1806.0
2018-01-19 14:30:00,59.04,59.04,58.98,58.98,2400.0,55.2897,55.2897,55.2335,55.2335,2400.0
2018-01-19 15:00:00,59.0,59.04,58.97,59.02,6024.0,55.2522,55.2897,55.2241,55.271,6024.0
2018-01-19 15:30:00,59.1,59.1,58.96,59.0,15578.0,55.3459,55.3459,55.2148,55.2522,15578.0
2018-01-22 09:30:00,58.94,58.94,58.06,58.1,4200.0,55.196,55.196,54.3719,54.4094,4200.0
2018-01-22 10:00:00,58.17,58.37,58.02,58.02,4600.0,54.475,54.6622,54.3345,54.3345,4600.0
2018-01-22 10:30:00,57.98,58.23,57.95,58.18,3100.0,54.297,54.5311,54.2689,54.4843,3100.0
2018-01-22 11:00:00,58.18,58.18,57.95,58.1,5135.0,54.4843,54.4843,54.2689,54.4094,5135.0
2018-01-22 11:30:00,58.06,58.28,58.06,58.28,3560.0,54.3719,54.578,54.3719,54.578,3560.0
2018-01-22 12:00:00,58.33,58.46,58.33,58.39,2187.0,54.6248,54.7465,54.6248,54.681,2187.0
2018-01-22 12:30:00,58.36,58.36,58.33,58.33,1500.0,54.6529,54.6529,54.6248,54.6248,1500.0
2018-01-22 13:00:00,58.3,58.3,58.23,58.24,2900.0,54.5967,54.5967,54.5311,54.5405,2900.0
2018-01-22 13:30:00,58.24,58.48,58.18,58.45,4399.0,54.5405,54.7653,54.4843,54.7372,4399.0
2018-01-22 14:00:00,58.5,58.65,58.46,58.63,3150.0,54.784,54.9245,54.7465,54.9057,3150.0
2018-01-22 14:30:00,58.63,58.77,58.61,58.75,3671.0,54.9057,55.0368,54.887,55.0181,3671.0
2018-01-22 15:00:00,58.74,58.95,58.69,58.92,8243.0,55.0087,55.2054,54.9619,55.1773,8243.0
2018-01-22 15:30:00,58.93,59.29,58.91,59.09,22081.0,55.1867,55.5238,55.1679,55.3365,22081.0
2018-01-23 09:30:00,59.0,59.74,58.99,59.34,3800.0,55.2522,55.9452,55.2429,55.5706,3800.0
2018-01-23 10:00:00,59.26,59.36,59.12,59.31,2800.0,55.4957,55.5894,55.3646,55.5425,2800.0
2018-01-23 10:30:00,59.29,59.33,59.0,59.16,4400.0,55.5238,55.5613,55.2522,55.4021,4400.0
2018-01-23 11:00:00,59.21,59.21,59.11,59.15,3000.0,55.4489,55.4489,55.3552,55.3927,3000.0
2018-01-23 11:30:00,59.07,59.12,58.79,59.06,4600.0,55.3178,55.3646,55.0556,55.3084,4600.0
2018-01-23 12:00:00,59.09,59.11,58.97,59.07,2200.0,55.3365,55.3552,55.2241,55.3178,2200.0
2018-01-23 12:30:00,59.15,59.15,59.02,59.07,2000.0,55.3927,55.3927,55.271,55.3178,2000.0
2018-01-23 13:00:00,59.13,59.15,59.08,59.08,1400.0,55.374,55.3927,55.3271,55.3271,1400.0
2018-01-23 13:30:00,59.08,59.27,59.08,59.14,3100.0,55.3271,55.5051,55.3271,55.3833,3100.0
2018-01-23 14:00:00,59.19,59.22,59.03,59.07,1600.0,55.4302,55.4583,55.2803,55.3178,1600.0
2018-01-23 14:30:00,59.06,59.44,59.0,59.39,2600.0,55.3084,55.6643,55.2522,55.6175,2600.0
2018-01-23 15:00:00,59.37,59.37,59.2,59.24,5600.0,55.5987,55.5987,55.4395,55.477,5600.0
2018-01-23 15:30:00,59.23,59.53,59.22,59.48,11564.0,55.4676,55.7486,55.4583,55.7017,11564.0
2018-01-24 09:30:00,60.12,60.42,59.92,60.36,3350.0,56.3011,56.582,56.1138,56.5258,3350.0
2018-01-24 10:00:00,60.33,60.4,60.14,60.15,2000.0,56.4977,56.5633,56.3198,56.3292,2000.0
2018-01-24 10:30:00,60.22,60.3,60.1,60.1,1700.0,56.3947,56.4697,56.2824,56.2824,1700.0
2018-01-24 11:00:00,60.2,60.21,60.08,60.19,1500.0,56.376,56.3854,56.2636,56.3666,1500.0
2018-01-24 11:30:00,60.18,60.18,59.88,59.97,1900.0,56.3573,56.3573,56.0763,56.1606,1900.0
2018-01-24 12:00:00,59.9,60.02,59.84,59.88,1700.0,56.0951,56.2074,56.0389,56.0763,1700.0
2018-01-24 12:30:00,59.89,59.89,59.7,59.7,1000.0,56.0857,56.0857,55.9078,55.9078,1000.0
2018-01-24 13:00:00,59.69,59.69,59.21,59.28,1100.0,55.8984,55.8984,55.4489,55.5144,1100.0
2018-01-24 13:30:00,59.42,59.62,59.42,59.62,900.0,55.6456,55.8328,55.6456,55.8328,900.0
2018-01-24 14:00:00,59.58,59.71,59.52,59.69,1300.0,55.7954,55.9171,55.7392,55.8984,1300.0
2018-01-24 14:30:00,59.74,59.84,59.71,59.78,1600.0,55.9452,56.0389,55.9171,55.9827,1600.0
2018-01-24 15:00:00,59.74,59.8,59.7,59.8,1900.0,55.9452,56.0014,55.9078,56.0014,1900.0
2018-01-24 15:30:00,59.79,59.83,59.65,59.67,8274.0,55.992,56.0295,55.8609,55.8797,8274.0
2018-01-25 09:30:00,59.15,59.23,58.94,58.94,2400.0,55.3927,55.4676,55.196,55.196,2400.0
2018-01-25 10:00:00,58.84,59.18,58.84,59.15,2200.0,55.1024,55.4208,55.1024,55.3927,2200.0
2018-01-25 10:30:00,59.19,59.19,59.09,59.19,600.0,55.4302,55.4302,55.3365,55.4302,600.0
2018-01-25 11:00:00,59.07,59.07,59.07,59.07,674.0,55.3178,55.3178,55.3178,55.3178,674.0
2018-01-25 11:30:00,59.1,59.21,59.1,59.21,600.0,55.3459,55.4489,55.3459,55.4489,600.0
2018-01-25 12:00:00,59.22,59.32,59.22,59.25,2000.0,55.4583,55.5519,55.4583,55.4864,2000.0
2018-01-25 12:30:00,59.23,59.38,59.23,59.36,690.0,55.4676,55.6081,55.4676,55.5894,690.0
2018-01-25 13:00:00,59.27,59.38,59.22,59.27,1520.0,55.5051,55.6081,55.4583,55.5051,1520.0
2018-01-25 13:30:00,59.29,59.38,59.27,59.38,900.0,55.5238,55.6081,55.5051,55.6081,900.0
2018-01-25 14:00:00,59.39,59.42,59.38,59.42,800.0,55.6175,55.6456,55.6081,55.6456,800.0
2018-01-25 14:30:00,59.45,59.45,59.27,59.27,1827.0,55.6736,55.6736,55.5051,55.5051,1827.0
2018-01-25 15:00:00,59.33,59.37,59.24,59.35,2400.0,55.5613,55.5987,55.477,55.58,2400.0
2018-01-25 15:30:00,59.28,59.33,59.19,59.31,7214.0,55.5144,55.5613,55.4302,55.5425,7214.0
2018-01-26 09:30:00,60.32,60.44,59.28,60.39,5986.0,56.4884,56.6008,55.5144,56.5539,5986.0
2018-01-26 10:00:00,60.32,60.53,60.19,60.19,5967.0,56.4884,56.685,56.3666,56.3666,5967.0
2018-01-26 10:30:00,60.27,60.5,60.27,60.42,2803.0,56.4416,56.6569,56.4416,56.582,2803.0
2018-01-26 11:00:00,60.36,60.44,60.3,60.3,1720.0,56.5258,56.6008,56.4697,56.4697,1720.0
2018-01-26 11:30:00,60.32,60.32,60.2,60.31,4100.0,56.4884,56.4884,56.376,56.479,4100.0
2018-01-26 12:00:00,60.29,60.29,60.2,60.23,2400.0,56.4603,56.4603,56.376,56.4041,2400.0
2018-01-26 12:30:00,60.25,60.42,60.14,60.37,1500.0,56.4228,56.582,56.3198,56.5352,1500.0
2018-01-26 13:00:00,60.35,60.49,60.35,60.41,700.0,56.5165,56.6476,56.5165,56.5727,700.0
2018-01-26 13:30:00,60.43,60.44,60.35,60.36,1399.0,56.5914,56.6008,56.5165,56.5258,1399.0
2018-01-26 14:00:00,60.34,60.47,60.34,60.47,4302.0,56.5071,56.6289,56.5071,56.6289,4302.0
2018-01-26 14:30:00,60.49,60.63,60.49,60.6,2075.0,56.6476,56.7787,56.6476,56.7506,2075.0
2018-01-26 15:00:00,60.6,60.89,60.6,60.74,4400.0,56.7506,57.0222,56.7506,56.8817,4400.0
2018-01-26 15:30:00,60.72,60.8,60.68,60.74,10581.0,56.863,56.9379,56.8255,56.8817,10581.0
2018-01-29 09:30:00,60.37,60.83,60.34,60.48,1900.0,56.5352,56.966,56.5071,56.6382,1900.0
2018-01-29 10:00:00,60.43,60.43,60.28,60.3,500.0,56.5914,56.5914,56.4509,56.4697,500.0
2018-01-29 10:30:00,60.27,60.27,59.94,60.03,1400.0,56.4416,56.4416,56.1325,56.2168,1400.0
2018-01-29 11:00:00,59.89,60.3,59.89,60.28,2900.0,56.0857,56.4697,56.0857,56.4509,2900.0
2018-01-29 11:30:00,60.26,60.3,60.21,60.22,1100.0,56.4322,56.4697,56.3854,56.3947,1100.0
2018-01-29 12:00:00,60.2,60.42,60.15,60.42,900.0,56.376,56.582,56.3292,56.582,900.0
2018-01-29 12:30:00,60.48,60.5,60.41,60.41,700.0,56.6382,56.6569,56.5727,56.5727,700.0
2018-01-29 13:00:00,60.31,60.31,60.27,60.27,500.0,56.479,56.479,56.4416,56.4416,500.0
2018-01-29 13:30:00,60.28,60.38,60.2,60.2,1500.0,56.4509,56.5446,56.376,56.376,1500.0
2018-01-29 14:00:00,60.17,60.19,60.08,60.09,1100.0,56.3479,56.3666,56.2636,56.273,1100.0
2018-01-29 14:30:00,59.99,60.11,59.99,60.1,700.0,56.1793,56.2917,56.1793,56.2824,700.0
2018-01-29 15:00:00,60.09,60.29,60.07,60.24,6402.0,56.273,56.4603,56.2543,56.4135,6402.0
2018-01-29 15:30:00,60.24,60.3,60.08,60.12,10124.0,56.4135,56.4697,56.2636,56.3011,10124.0
2018-01-30 09:30:00,59.66,59.71,59.3,59.47,800.0,55.8703,55.9171,55.5332,55.6924,800.0
2018-01-30 10:00:00,59.33,59.62,59.26,59.59,1200.0,55.5613,55.8328,55.4957,55.8048,1200.0
2018-01-30 10:30:00,59.44,59.75,59.44,59.75,600.0,55.6643,55.9546,55.6643,55.9546,600.0
2018-01-30 11:00:00,59.73,59.73,59.54,59.55,800.0,55.9359,55.9359,55.7579,55.7673,800.0
2018-01-30 11:30:00,59.4,59.47,59.34,59.34,900.0,55.6268,55.6924,55.5706,55.5706,900.0
2018-01-30 12:00:00,59.35,59.35,59.21,59.21,700.0,55.58,55.58,55.4489,55.4489,700.0
2018-01-30 12:30:00,59.19,59.19,59.1,59.1,400.0,55.4302,55.4302,55.3459,55.3459,400.0
2018-01-30 13:00:00,59.19,59.19,59.09,59.09,900.0,55.4302,55.4302,55.3365,55.3365,900.0
2018-01-30 13:30:00,59.2,59.22,59.19,59.2,1400.0,55.4395,55.4583,55.4302,55.4395,1400.0
2018-01-30 14:00:00,59.31,59.31,59.17,59.17,400.0,55.5425,55.5425,55.4114,55.4114,400.0
2018-01-30 14:30:00,59.18,59.18,59.12,59.15,900.0,55.4208,55.4208,55.3646,55.3927,900.0
2018-01-30 15:00:00,59.05,59.25,59.05,59.23,1502.0,55.2991,55.4864,55.2991,55.4676,1502.0
2018-01-30 15:30:00,59.2,59.3,59.15,59.19,8921.0,55.4395,55.5332,55.3927,55.4302,8921.0
2018-01-31 09:30:00,59.74,59.92,59.73,59.8,2761.0,55.9452,56.1138,55.9359,56.0014,2761.0
2018-01-31 10:00:00,59.7,59.7,59.52,59.61,4980.0,55.9078,55.9078,55.7392,55.8235,4980.0
2018-01-31 10:30:00,59.82,59.82,59.59,59.59,700.0,56.0201,56.0201,55.8048,55.8048,700.0
2018-01-31 11:00:00,59.55,59.73,59.55,59.72,300.0,55.7673,55.9359,55.7673,55.9265,300.0
2018-01-31 11:30:00,59.81,59.95,59.81,59.83,700.0,56.0108,56.1419,56.0108,56.0295,700.0
2018-01-31 12:00:00,59.73,59.73,59.67,59.68,865.0,55.9359,55.9359,55.8797,55.889,865.0
2018-01-31 12:30:00,59.74,59.78,59.7,59.78,1300.0,55.9452,55.9827,55.9078,55.9827,1300.0
2018-01-31 13:00:00,59.78,59.89,59.7,59.86,1600.0,55.9827,56.0857,55.9078,56.0576,1600.0
2018-01-31 13:30:00,59.76,59.84,59.76,59.84,408.0,55.964,56.0389,55.964,56.0389,408.0
2018-01-31 14:00:00,59.83,59.83,59.69,59.69,2100.0,56.0295,56.0295,55.8984,55.8984,2100.0
2018-01-31 14:30:00,59.7,59.74,59.57,59.6,1000.0,55.9078,55.9452,55.786,55.8141,1000.0
2018-01-31 15:00:00,59.59,59.59,59.44,59.5,2000.0,55.8048,55.8048,55.6643,55.7205,2000.0
2018-01-31 15:30:00,59.52,59.96,59.48,59.63,12522.0,55.7392,56.1513,55.7017,55.8422,12522.0
2018-02-01 09:30:00,59.75,60.2,59.54,60.2,2099.0,55.9546,56.376,55.7579,56.376,2099.0
2018-02-01 10:00:00,60.34,60.52,60.06,60.49,2500.0,56.5071,56.6757,56.2449,56.6476,2500.0
2018-02-01 10:30:00,60.31,60.62,60.29,60.42,1840.0,56.479,56.7693,56.4603,56.582,1840.0
2018-02-01 11:00:00,60.54,60.61,60.15,60.17,3200.0,56.6944,56.76,56.3292,56.3479,3200.0
2018-02-01 11:30:00,60.06,60.58,60.06,60.51,11657.0,56.2449,56.7319,56.2449,56.6663,11657.0
2018-02-01 12:00:00,60.55,60.55,60.42,60.48,1900.0,56.7038,56.7038,56.582,56.6382,1900.0
2018-02-01 12:30:00,60.46,60.5,60.42,60.47,2620.0,56.6195,56.6569,56.582,56.6289,2620.0
2018-02-01 13:00:00,60.5,60.86,60.38,60.85,7922.0,56.6569,56.9941,56.5446,56.9847,7922.0
2018-02-01 13:30:00,60.81,60.91,60.64,60.66,3500.0,56.9473,57.0409,56.7881,56.8068,3500.0
2018-02-01 14:00:00,60.7,60.7,60.55,60.7,4834.0,56.8442,56.8442,56.7038,56.8442,4834.0
2018-02-01 14:30:00,60.68,60.75,60.64,60.7,10385.0,56.8255,56.8911,56.7881,56.8442,10385.0
2018-02-01 15:00:00,60.64,60.74,60.59,60.67,8144.0,56.7881,56.8817,56.7412,56.8162,8144.0
2018-02-01 15:30:00,60.61,60.79,60.43,60.61,42981.0,56.76,56.9285,56.5914,56.76,42981.0
2018-02-02 09:30:00,63.47,64.56,63.13,63.94,44381.0,59.4383,60.4591,59.1199,59.8784,44381.0
2018-02-02 10:00:00,64.08,64.43,63.41,63.59,17574.0,60.0095,60.3373,59.3821,59.5507,17574.0
2018-02-02 10:30:00,63.56,64.03,63.56,63.99,9753.0,59.5226,59.9627,59.5226,59.9253,9753.0
2018-02-02 11:00:00,64.04,64.11,63.93,64.05,18711.0,59.9721,60.0376,59.8691,59.9814,18711.0
2018-02-02 11:30:00,64.06,64.49,64.0,64.02,17915.0,59.9908,60.3935,59.9346,59.9534,17915.0
2018-02-02 12:00:00,64.02,64.2,64.02,64.1,7253.0,59.9534,60.1219,59.9534,60.0283,7253.0
2018-02-02 12:30:00,64.14,64.2,64.06,64.11,6465.0,60.0657,60.1219,59.9908,60.0376,6465.0
2018-02-02 13:00:00,64.11,64.14,63.82,64.04,14592.0,60.0376,60.0657,59.7661,59.9721,14592.0
2018-02-02 13:30:00,64.05,64.17,63.89,63.99,3570.0,59.9814,60.0938,59.8316,59.9253,3570.0
2018-02-02 14:00:00,63.9,63.9,62.81,62.94,7865.0,59.841,59.841,58.8202,58.942,7865.0
2018-02-02 14:30:00,63.0,63.26,62.91,63.04,7380.0,58.9981,59.2416,58.9139,59.0356,7380.0
2018-02-02 15:00:00,63.04,63.5,62.9,63.05,9040.0,59.0356,59.4664,58.9045,59.045,9040.0
2018-02-02 15:30:00,63.01,63.26,62.86,63.14,37858.0,59.0075,59.2416,58.867,59.1293,37858.0
2018-02-05 09:30:00,62.04,62.91,62.04,62.87,5137.0,58.0991,58.9139,58.0991,58.8764,5137.0
2018-02-05 10:00:00,62.95,63.38,62.9,63.16,3200.0,58.9513,59.354,58.9045,59.148,3200.0
2018-02-05 10:30:00,63.11,63.2,62.93,63.14,5713.0,59.1012,59.1854,58.9326,59.1293,5713.0
2018-02-05 11:00:00,63.11,63.16,62.64,62.68,4400.0,59.1012,59.148,58.661,58.6985,4400.0
2018-02-05 11:30:00,62.58,62.69,62.52,62.6,2400.0,58.6048,58.7078,58.5486,58.6236,2400.0
2018-02-05 12:00:00,62.58,62.7,62.15,62.15,3000.0,58.6048,58.7172,58.2021,58.2021,3000.0
2018-02-05 12:30:00,62.3,62.6,62.3,62.47,2851.0,58.3426,58.6236,58.3426,58.5018,2851.0
2018-02-05 13:00:00,62.49,62.53,62.14,62.22,3600.0,58.5205,58.558,58.1928,58.2677,3600.0
2018-02-05 13:30:00,62.24,62.38,62.0,62.21,5911.0,58.2864,58.4175,58.0617,58.2583,5911.0
2018-02-05 14:00:00,62.21,62.45,62.0,62.0,4689.0,58.2583,58.4831,58.0617,58.0617,4689.0
2018-02-05 14:30:00,61.98,62.13,61.81,61.81,10433.0,58.0429,58.1834,57.8837,57.8837,10433.0
2018-02-05 15:00:00,61.74,62.11,60.35,62.11,15001.0,57.8182,58.1647,56.5165,58.1647,15001.0
2018-02-05 15:30:00,62.12,62.15,60.98,60.98,44089.0,58.174,58.2021,57.1065,57.1065,44089.0
2018-02-06 09:30:00,59.08,62.42,59.01,61.91,5618.0,55.3271,58.455,55.2616,57.9774,5618.0
2018-02-06 10:00:00,62.14,62.22,61.48,61.81,7250.0,58.1928,58.2677,57.5747,57.8837,7250.0
2018-02-06 10:30:00,61.84,62.6,61.44,62.4,6330.0,57.9118,58.6236,57.5372,58.4363,6330.0
2018-02-06 11:00:00,62.37,62.52,61.93,62.04,5740.0,58.4082,58.5486,57.9961,58.0991,5740.0
2018-02-06 11:30:00,61.72,62.01,61.45,62.01,5575.0,57.7995,58.071,57.5466,58.071,5575.0
2018-02-06 12:00:00,62.09,62.52,62.01,62.52,2900.0,58.1459,58.5486,58.071,58.5486,2900.0
2018-02-06 12:30:00,62.49,62.49,61.93,62.24,3200.0,58.5205,58.5205,57.9961,58.2864,3200.0
2018-02-06 13:00:00,62.01,62.36,62.0,62.36,1182.0,58.071,58.3988,58.0617,58.3988,1182.0
2018-02-06 13:30:00,62.3,62.3,61.56,61.56,4477.0,58.3426,58.3426,57.6496,57.6496,4477.0
2018-02-06 14:00:00,61.6,62.05,61.57,61.92,5395.0,57.6871,58.1085,57.659,57.9867,5395.0
2018-02-06 14:30:00,61.86,62.7,61.86,62.65,5500.0,57.9306,58.7172,57.9306,58.6704,5500.0
2018-02-06 15:00:00,62.63,63.09,62.62,62.76,7277.0,58.6516,59.0824,58.6423,58.7734,7277.0
2018-02-06 15:30:00,62.73,62.93,62.31,62.58,24249.0,58.7453,58.9326,58.352,58.6048,24249.0
2018-02-07 09:30:00,62.84,63.19,62.48,63.18,2129.0,58.8483,59.1761,58.5112,59.1667,2129.0
2018-02-07 10:00:00,63.05,63.7,63.0,63.26,4300.0,59.045,59.6537,58.9981,59.2416,4300.0
2018-02-07 10:30:00,63.27,63.27,63.01,63.08,2500.0,59.251,59.251,59.0075,59.0731,2500.0
2018-02-07 11:00:00,63.12,63.51,63.12,63.31,3851.0,59.1105,59.4757,59.1105,59.2885,3851.0
2018-02-07 11:30:00,63.2,63.41,63.16,63.28,3200.0,59.1854,59.3821,59.148,59.2604,3200.0
2018-02-07 12:00:00,63.36,63.6,63.31,63.5,3300.0,59.3353,59.56,59.2885,59.4664,3300.0
2018-02-07 12:30:00,63.26,63.51,63.16,63.18,5000.0,59.2416,59.4757,59.148,59.1667,5000.0
2018-02-07 13:00:00,63.15,63.23,62.73,63.05,3700.0,59.1386,59.2135,58.7453,59.045,3700.0
2018-02-07 13:30:00,62.99,63.36,62.96,63.01,2600.0,58.9888,59.3353,58.9607,59.0075,2600.0
2018-02-07 14:00:00,63.03,63.24,62.81,63.24,2700.0,59.0262,59.2229,58.8202,59.2229,2700.0
2018-02-07 14:30:00,63.28,63.31,62.8,62.92,3100.0,59.2604,59.2885,58.8108,58.9232,3100.0
2018-02-07 15:00:00,63.13,63.41,63.13,63.35,3100.0,59.1199,59.3821,59.1199,59.3259,3100.0
2018-02-07 15:30:00,63.35,63.46,62.78,62.79,13693.0,59.3259,59.4289,58.7921,58.8015,13693.0
2018-02-08 09:30:00,62.78,62.78,62.34,62.34,900.0,58.7921,58.7921,58.3801,58.3801,900.0
2018-02-08 10:00:00,62.53,62.64,62.43,62.5,1500.0,58.558,58.661,58.4644,58.5299,1500.0
2018-02-08 10:30:00,62.56,62.61,62.47,62.49,4002.0,58.5861,58.6329,58.5018,58.5205,4002.0
2018-02-08 11:00:00,62.53,62.58,62.08,62.14,2500.0,58.558,58.6048,58.1366,58.1928,2500.0
2018-02-08 11:30:00,62.15,62.49,62.15,62.44,2000.0,58.2021,58.5205,58.2021,58.4737,2000.0
2018-02-08 12:00:00,62.3,62.3,61.58,61.59,2920.0,58.3426,58.3426,57.6683,57.6777,2920.0
2018-02-08 12:30:00,61.59,61.59,60.88,60.88,10840.0,57.6777,57.6777,57.0128,57.0128,10840.0
2018-02-08 13:00:00,61.03,61.37,61.01,61.26,7957.0,57.1533,57.4717,57.1346,57.3687,7957.0
2018-02-08 13:30:00,61.26,61.76,61.21,61.65,4000.0,57.3687,57.8369,57.3218,57.7339,4000.0
2018-02-08 14:00:00,61.75,61.89,61.43,61.65,3600.0,57.8275,57.9587,57.5279,57.7339,3600.0
2018-02-08 14:30:00,61.52,61.67,61.17,61.35,8383.0,57.6122,57.7526,57.2844,57.453,8383.0
2018-02-08 15:00:00,61.36,61.64,61.16,61.22,10292.0,57.4623,57.7245,57.275,57.3312,10292.0
2018-02-08 15:30:00,61.16,61.16,60.38,60.38,6871.0,57.275,57.275,56.5446,56.5446,6871.0
2018-02-09 09:30:00,62.4,62.4,61.32,61.51,5700.0,58.4363,58.4363,57.4249,57.6028,5700.0
2018-02-09 10:00:00,61.68,61.84,61.5,61.7,2900.0,57.762,57.9118,57.5934,57.7807,2900.0
2018-02-09 10:30:00,61.69,61.82,60.95,61.38,3300.0,57.7714,57.8931,57.0784,57.481,3300.0
2018-02-09 11:00:00,61.42,61.59,61.08,61.25,2200.0,57.5185,57.6777,57.2001,57.3593,2200.0
2018-02-09 11:30:00,61.28,61.65,60.91,60.91,2900.0,57.3874,57.7339,57.0409,57.0409,2900.0
2018-02-09 12:00:00,60.87,60.87,60.08,60.14,22946.0,57.0034,57.0034,56.2636,56.3198,22946.0
2018-02-09 12:30:00,60.11,60.17,59.63,60.0,8900.0,56.2917,56.3479,55.8422,56.1887,8900.0
2018-02-09 13:00:00,59.98,59.98,58.95,59.05,6600.0,56.17,56.17,55.2054,55.2991,6600.0
2018-02-09 13:30:00,59.08,60.53,59.08,60.31,3500.0,55.3271,56.685,55.3271,56.479,3500.0
2018-02-09 14:00:00,60.26,61.31,60.26,60.99,4600.0,56.4322,57.4155,56.4322,57.1158,4600.0
2018-02-09 14:30:00,60.87,61.18,60.74,61.09,3058.0,57.0034,57.2938,56.8817,57.2095,3058.0
2018-02-09 15:00:00,60.93,61.46,60.63,61.4,6180.0,57.0596,57.556,56.7787,57.4998,6180.0
2018-02-09 15:30:00,61.41,62.71,61.41,62.22,17484.0,57.5091,58.7266,57.5091,58.2677,17484.0
2018-02-12 09:30:00,62.84,63.4,62.58,62.89,4939.0,58.8483,59.3727,58.6048,58.8951,4939.0
2018-02-12 10:00:00,62.8,62.94,62.06,62.33,4000.0,58.8108,58.942,58.1179,58.3707,4000.0
2018-02-12 10:30:00,62.43,63.03,62.33,63.03,3100.0,58.4644,59.0262,58.3707,59.0262,3100.0
2018-02-12 11:00:00,63.06,63.08,62.67,63.08,1900.0,59.0543,59.0731,58.6891,59.0731,1900.0
2018-02-12 11:30:00,63.02,63.43,62.94,63.43,4800.0,59.0169,59.4008,58.942,59.4008,4800.0
2018-02-12 12:00:00,63.49,63.71,63.45,63.49,1300.0,59.457,59.663,59.4196,59.457,1300.0
2018-02-12 12:30:00,63.37,63.48,63.3,63.41,2200.0,59.3446,59.4477,59.2791,59.3821,2200.0
2018-02-12 13:00:00,63.44,63.55,63.39,63.55,1400.0,59.4102,59.5132,59.3634,59.5132,1400.0
2018-02-12 13:30:00,63.61,64.01,63.52,64.01,2000.0,59.5694,59.944,59.4851,59.944,2000.0
2018-02-12 14:00:00,63.85,63.85,63.5,63.7,2144.0,59.7942,59.7942,59.4664,59.6537,2144.0
2018-02-12 14:30:00,63.62,63.7,63.22,63.28,3400.0,59.5788,59.6537,59.2042,59.2604,3400.0
2018-02-12 15:00:00,63.25,63.4,63.22,63.25,5600.0,59.2323,59.3727,59.2042,59.2323,5600.0
2018-02-12 15:30:00,63.24,63.27,62.69,62.69,14344.0,59.2229,59.251,58.7078,58.7078,14344.0
2018-02-13 09:30:00,62.11,62.22,62.1,62.22,734.0,58.1647,58.2677,58.1553,58.2677,734.0
2018-02-13 10:00:00,62.24,62.46,62.2,62.38,900.0,58.2864,58.4924,58.249,58.4175,900.0
2018-02-13 10:30:00,62.39,62.73,62.33,62.59,1800.0,58.4269,58.7453,58.3707,58.6142,1800.0
2018-02-13 11:00:00,62.5,62.55,62.41,62.41,1700.0,58.5299,58.5767,58.4456,58.4456,1700.0
2018-02-13 11:30:00,62.33,62.44,62.23,62.44,1100.0,58.3707,58.4737,58.2771,58.4737,1100.0
2018-02-13 12:00:00,62.24,62.46,62.24,62.39,1300.0,58.2864,58.4924,58.2864,58.4269,1300.0
2018-02-13 12:30:00,62.19,62.28,62.17,62.17,773.0,58.2396,58.3239,58.2209,58.2209,773.0
2018-02-13 13:00:00,62.14,62.47,62.14,62.38,1600.0,58.1928,58.5018,58.1928,58.4175,1600.0
2018-02-13 13:30:00,62.35,62.44,62.29,62.29,1200.0,58.3894,58.4737,58.3332,58.3332,1200.0
2018-02-13 14:00:00,62.38,62.57,62.38,62.4,1328.0,58.4175,58.5955,58.4175,58.4363,1328.0
2018-02-13 14:30:00,62.49,62.49,62.3,62.42,2000.0,58.5205,58.5205,58.3426,58.455,2000.0
2018-02-13 15:00:00,62.47,62.76,62.46,62.66,1200.0,58.5018,58.7734,58.4924,58.6797,1200.0
2018-02-13 15:30:00,62.69,62.73,62.54,62.66,5700.0,58.7078,58.7453,58.5674,58.6797,5700.0
2018-02-14 09:30:00,62.77,63.27,62.7,63.23,1300.0,58.7828,59.251,58.7172,59.2135,1300.0
2018-02-14 10:00:00,63.11,63.88,63.1,63.61,2730.0,59.1012,59.8222,59.0918,59.5694,2730.0
2018-02-14 10:30:00,63.69,63.95,63.45,63.86,2000.0,59.6443,59.8878,59.4196,59.8035,2000.0
2018-02-14 11:00:00,63.46,63.91,63.46,63.89,900.0,59.4289,59.8503,59.4289,59.8316,900.0
2018-02-14 11:30:00,63.85,63.99,63.76,63.83,6100.0,59.7942,59.9253,59.7099,59.7754,6100.0
2018-02-14 12:00:00,63.89,64.02,63.87,64.02,3003.0,59.8316,59.9534,59.8129,59.9534,3003.0
2018-02-14 12:30:00,64.02,64.23,64.02,64.04,1320.0,59.9534,60.15,59.9534,59.9721,1320.0
2018-02-14 13:00:00,64.07,64.18,63.95,64.04,4483.0,60.0002,60.1032,59.8878,59.9721,4483.0
2018-02-14 13:30:00,64.15,64.2,64.08,64.2,3760.0,60.0751,60.1219,60.0095,60.1219,3760.0
2018-02-14 14:00:00,64.22,64.26,63.83,63.83,2182.0,60.1406,60.1781,59.7754,59.7754,2182.0
2018-02-14 14:30:00,63.68,64.03,63.68,64.01,2888.0,59.635,59.9627,59.635,59.944,2888.0
2018-02-14 15:00:00,64.0,64.11,63.88,63.91,7094.0,59.9346,60.0376,59.8222,59.8503,7094.0
2018-02-14 15:30:00,63.96,64.05,63.87,64.02,8033.0,59.8972,59.9814,59.8129,59.9534,8033.0
2018-02-15 09:30:00,64.15,64.42,63.96,64.01,3300.0,60.0751,60.3279,59.8972,59.944,3300.0
2018-02-15 10:00:00,64.31,64.43,64.09,64.35,2100.0,60.2249,60.3373,60.0189,60.2624,2100.0
2018-02-15 10:30:00,64.24,64.24,63.81,63.81,1800.0,60.1594,60.1594,59.7567,59.7567,1800.0
2018-02-15 11:00:00,63.73,64.02,63.73,63.94,1500.0,59.6818,59.9534,59.6818,59.8784,1500.0
2018-02-15 11:30:00,63.91,63.97,63.87,63.97,800.0,59.8503,59.9065,59.8129,59.9065,800.0
2018-02-15 12:00:00,64.02,64.02,64.01,64.01,200.0,59.9534,59.9534,59.944,59.944,200.0
2018-02-15 12:30:00,64.15,64.18,64.04,64.04,1500.0,60.0751,60.1032,59.9721,59.9721,1500.0
2018-02-15 13:00:00,64.13,64.22,64.08,64.15,1000.0,60.0564,60.1406,60.0095,60.0751,1000.0
2018-02-15 13:30:00,64.09,64.3,64.0,64.24,700.0,60.0189,60.2156,59.9346,60.1594,700.0
2018-02-15 14:00:00,64.26,64.53,64.26,64.5,1756.0,60.1781,60.431,60.1781,60.4029,1756.0
2018-02-15 14:30:00,64.52,64.71,64.51,64.71,1900.0,60.4216,60.5995,60.4122,60.5995,1900.0
2018-02-15 15:00:00,64.69,64.8,64.53,64.55,6100.0,60.5808,60.6838,60.431,60.4497,6100.0
2018-02-15 15:30:00,64.57,64.67,64.39,64.67,8529.0,60.4684,60.5621,60.2999,60.5621,8529.0
2018-02-16 09:30:00,64.32,64.42,64.07,64.08,600.0,60.2343,60.3279,60.0002,60.0095,600.0
2018-02-16 10:00:00,63.93,64.05,63.88,63.99,1590.0,59.8691,59.9814,59.8222,59.9253,1590.0
2018-02-16 10:30:00,64.23,64.25,64.21,64.21,800.0,60.15,60.1687,60.1313,60.1313,800.0
2018-02-16 11:00:00,64.37,64.51,64.37,64.38,900.0,60.2811,60.4122,60.2811,60.2905,900.0
2018-02-16 11:30:00,64.31,64.46,64.3,64.38,1100.0,60.2249,60.3654,60.2156,60.2905,1100.0
2018-02-16 12:00:00,64.41,64.45,64.36,64.36,1257.0,60.3186,60.356,60.2718,60.2718,1257.0
2018-02-16 12:30:00,64.36,64.44,64.15,64.2,1270.0,60.2718,60.3467,60.0751,60.1219,1270.0
2018-02-16 13:00:00,64.2,64.2,63.95,63.95,600.0,60.1219,60.1219,59.8878,59.8878,600.0
2018-02-16 13:30:00,63.82,64.01,63.81,63.91,800.0,59.7661,59.944,59.7567,59.8503,800.0
2018-02-16 14:00:00,64.07,64.07,63.81,63.87,1100.0,60.0002,60.0002,59.7567,59.8129,1100.0
2018-02-16 14:30:00,64.04,64.15,63.9,64.15,1200.0,59.9721,60.0751,59.841,60.0751,1200.0
2018-02-16 15:00:00,64.15,64.26,63.99,63.99,3903.0,60.0751,60.1781,59.9253,59.9253,3903.0
2018-02-16 15:30:00,63.98,64.11,63.85,63.85,6992.0,59.9159,60.0376,59.7942,59.7942,6992.0
2018-02-20 09:30:00,63.97,64.36,63.97,64.34,1300.0,59.9065,60.2718,59.9065,60.253,1300.0
2018-02-20 10:00:00,64.35,64.35,63.9,63.9,2400.0,60.2624,60.2624,59.841,59.841,2400.0
2018-02-20 10:30:00,63.86,63.98,63.86,63.98,200.0,59.8035,59.9159,59.8035,59.9159,200.0
2018-02-20 11:00:00,63.99,64.16,63.92,64.12,4900.0,59.9253,60.0845,59.8597,60.047,4900.0
2018-02-20 11:30:00,64.15,64.23,64.04,64.14,10630.0,60.0751,60.15,59.9721,60.0657,10630.0
2018-02-20 12:00:00,64.2,64.26,64.13,64.13,940.0,60.1219,60.1781,60.0564,60.0564,940.0
2018-02-20 12:30:00,64.14,64.14,63.97,64.05,2005.0,60.0657,60.0657,59.9065,59.9814,2005.0
2018-02-20 13:00:00,64.07,64.07,63.92,63.93,1200.0,60.0002,60.0002,59.8597,59.8691,1200.0
2018-02-20 13:30:00,64.0,64.05,63.94,64.05,3167.0,59.9346,59.9814,59.8784,59.9814,3167.0
2018-02-20 14:00:00,64.11,64.13,63.88,63.88,2000.0,60.0376,60.0564,59.8222,59.8222,2000.0
2018-02-20 14:30:00,63.96,63.96,63.71,63.71,888.0,59.8972,59.8972,59.663,59.663,888.0
2018-02-20 15:00:00,63.76,63.8,63.51,63.6,1900.0,59.7099,59.7473,59.4757,59.56,1900.0
2018-02-20 15:30:00,63.63,63.92,63.6,63.9,4518.0,59.5881,59.8597,59.56,59.841,4518.0
2018-02-21 09:30:00,64.18,64.32,63.85,63.96,1997.0,60.1032,60.2343,59.7942,59.8972,1997.0
2018-02-21 10:00:00,63.95,64.01,63.85,63.88,1677.0,59.8878,59.944,59.7942,59.8222,1677.0
2018-02-21 10:30:00,63.93,64.25,63.93,64.16,3638.0,59.8691,60.1687,59.8691,60.0845,3638.0
2018-02-21 11:00:00,64.09,64.1,63.95,63.95,2400.0,60.0189,60.0283,59.8878,59.8878,2400.0
2018-02-21 11:30:00,63.99,64.03,63.97,63.98,2500.0,59.9253,59.9627,59.9065,59.9159,2500.0
2018-02-21 12:00:00,63.9,64.0,63.74,64.0,2778.0,59.841,59.9346,59.6911,59.9346,2778.0
2018-02-21 12:30:00,63.99,64.09,63.98,64.09,3026.0,59.9253,60.0189,59.9159,60.0189,3026.0
2018-02-21 13:00:00,64.08,64.08,63.98,63.98,801.0,60.0095,60.0095,59.9159,59.9159,801.0
2018-02-21 13:30:00,64.01,64.01,63.95,63.95,1600.0,59.944,59.944,59.8878,59.8878,1600.0
2018-02-21 14:00:00,63.92,64.04,63.79,63.9,3600.0,59.8597,59.9721,59.738,59.841,3600.0
2018-02-21 14:30:00,64.0,64.0,63.61,63.61,2700.0,59.9346,59.9346,59.5694,59.5694,2700.0
2018-02-21 15:00:00,63.66,63.66,63.43,63.56,1600.0,59.6162,59.6162,59.4008,59.5226,1600.0
2018-02-21 15:30:00,63.74,63.93,63.21,63.28,7720.0,59.6911,59.8691,59.1948,59.2604,7720.0
2018-02-22 09:30:00,63.77,64.1,63.77,63.8,3338.0,59.7192,60.0283,59.7192,59.7473,3338.0
2018-02-22 10:00:00,63.94,63.99,63.74,63.9,2593.0,59.8784,59.9253,59.6911,59.841,2593.0
2018-02-22 10:30:00,63.89,63.89,63.7,63.74,5801.0,59.8316,59.8316,59.6537,59.6911,5801.0
2018-02-22 11:00:00,63.8,63.8,63.72,63.72,46450.0,59.7473,59.7473,59.6724,59.6724,46450.0
2018-02-22 11:30:00,63.71,63.77,63.69,63.7,7632.0,59.663,59.7192,59.6443,59.6537,7632.0
2018-02-22 12:00:00,63.75,63.75,63.62,63.65,14433.0,59.7005,59.7005,59.5788,59.6069,14433.0
2018-02-22 12:30:00,63.67,63.67,63.46,63.46,3600.0,59.6256,59.6256,59.4289,59.4289,3600.0
2018-02-22 13:00:00,63.42,63.46,63.14,63.3,10543.0,59.3915,59.4289,59.1293,59.2791,10543.0
2018-02-22 13:30:00,63.3,63.32,63.07,63.14,1500.0,59.2791,59.2978,59.0637,59.1293,1500.0
2018-02-22 14:00:00,63.17,63.25,63.11,63.14,1800.0,59.1573,59.2323,59.1012,59.1293,1800.0
2018-02-22 14:30:00,63.28,63.3,62.81,62.81,16342.0,59.2604,59.2791,58.8202,58.8202,16342.0
2018-02-22 15:00:00,62.77,63.02,62.7,62.97,28163.0,58.7828,59.0169,58.7172,58.9701,28163.0
2018-02-22 15:30:00,62.98,63.0,62.49,62.51,21726.0,58.9794,58.9981,58.5205,58.5393,21726.0
2018-02-23 09:30:00,63.7,63.96,63.47,63.56,5400.0,59.6537,59.8972,59.4383,59.5226,5400.0
2018-02-23 10:00:00,63.57,63.75,63.3,63.33,4605.0,59.5319,59.7005,59.2791,59.3072,4605.0
2018-02-23 10:30:00,63.37,63.67,63.35,63.49,2900.0,59.3446,59.6256,59.3259,59.457,2900.0
2018-02-23 11:00:00,63.47,63.88,63.47,63.76,4200.0,59.4383,59.8222,59.4383,59.7099,4200.0
2018-02-23 11:30:00,63.94,64.56,63.91,64.51,6100.0,59.8784,60.4591,59.8503,60.4122,6100.0
2018-02-23 12:00:00,64.44,64.74,64.36,64.48,8722.0,60.3467,60.6276,60.2718,60.3841,8722.0
2018-02-23 12:30:00,64.29,64.64,64.29,64.64,1400.0,60.2062,60.534,60.2062,60.534,1400.0
2018-02-23 13:00:00,64.64,64.73,64.5,64.52,3975.0,60.534,60.6183,60.4029,60.4216,3975.0
2018-02-23 13:30:00,64.5,64.75,64.5,64.71,4900.0,60.4029,60.637,60.4029,60.5995,4900.0
2018-02-23 14:00:00,64.66,64.75,64.52,64.75,77776.0,60.5527,60.637,60.4216,60.637,77776.0
2018-02-23 14:30:00,64.66,65.01,64.62,64.96,15737.0,60.5527,60.8805,60.5152,60.8336,15737.0
2018-02-23 15:00:00,64.99,65.29,64.99,65.17,8900.0,60.8617,61.1427,60.8617,61.0303,8900.0
2018-02-23 15:30:00,65.2,65.54,65.16,65.44,18975.0,61.0584,61.3768,61.0209,61.2832,18975.0
2018-02-26 09:30:00,65.4,65.4,65.05,65.1,2573.0,61.2457,61.2457,60.9179,60.9647,2573.0
2018-02-26 10:00:00,65.25,65.25,65.06,65.25,1800.0,61.1052,61.1052,60.9273,61.1052,1800.0
2018-02-26 10:30:00,65.08,65.15,64.87,64.95,1800.0,60.946,61.0116,60.7494,60.8243,1800.0
2018-02-26 11:00:00,64.87,65.39,64.87,65.39,7670.0,60.7494,61.2363,60.7494,61.2363,7670.0
2018-02-26 11:30:00,65.46,65.86,65.43,65.84,2100.0,61.3019,61.6765,61.2738,61.6577,2100.0
2018-02-26 12:00:00,65.71,66.09,65.71,66.07,2600.0,61.536,61.8919,61.536,61.8731,2600.0
2018-02-26 12:30:00,66.15,66.15,65.76,65.96,2700.0,61.9481,61.9481,61.5828,61.7701,2700.0
2018-02-26 13:00:00,65.99,66.0,65.88,65.98,1100.0,61.7982,61.8076,61.6952,61.7889,1100.0
2018-02-26 13:30:00,65.98,65.99,65.89,65.9,3400.0,61.7889,61.7982,61.7046,61.7139,3400.0
2018-02-26 14:00:00,65.91,65.99,65.81,65.83,2100.0,61.7233,61.7982,61.6296,61.6484,2100.0
2018-02-26 14:30:00,65.84,65.99,65.79,65.96,2100.0,61.6577,61.7982,61.6109,61.7701,2100.0
2018-02-26 15:00:00,65.94,66.05,65.94,66.03,2421.0,61.7514,61.8544,61.7514,61.8357,2421.0
2018-02-26 15:30:00,65.99,66.03,65.87,65.99,6865.0,61.7982,61.8357,61.6858,61.7982,6865.0
2018-02-27 09:30:00,65.99,66.51,65.9,65.99,8224.0,61.7982,62.2852,61.7139,61.7982,8224.0
2018-02-27 10:00:00,65.98,66.59,65.98,66.58,3500.0,61.7889,62.3601,61.7889,62.3507,3500.0
2018-02-27 10:30:00,66.46,66.48,65.96,66.0,5300.0,62.2384,62.2571,61.7701,61.8076,5300.0
2018-02-27 11:00:00,65.95,66.58,65.89,66.44,2500.0,61.7608,62.3507,61.7046,62.2196,2500.0
2018-02-27 11:30:00,66.37,66.37,65.99,65.99,1700.0,62.1541,62.1541,61.7982,61.7982,1700.0
2018-02-27 12:00:00,65.96,66.01,65.9,65.96,9617.0,61.7701,61.8169,61.7139,61.7701,9617.0
2018-02-27 12:30:00,65.97,66.14,65.94,66.14,1400.0,61.7795,61.9387,61.7514,61.9387,1400.0
2018-02-27 13:00:00,66.16,66.16,65.94,65.99,1796.0,61.9574,61.9574,61.7514,61.7982,1796.0
2018-02-27 13:30:00,65.99,66.04,65.94,65.97,1500.0,61.7982,61.845,61.7514,61.7795,1500.0
2018-02-27 14:00:00,65.93,65.98,65.72,65.85,2400.0,61.742,61.7889,61.5454,61.6671,2400.0
2018-02-27 14:30:00,65.83,65.99,65.75,65.87,2500.0,61.6484,61.7982,61.5735,61.6858,2500.0
2018-02-27 15:00:00,65.82,65.82,65.6,65.67,1700.0,61.639,61.639,61.433,61.4985,1700.0
2018-02-27 15:30:00,65.71,65.71,65.17,65.17,5000.0,61.536,61.536,61.0303,61.0303,5000.0
2018-02-28 09:30:00,65.35,65.35,65.12,65.31,2500.0,61.1989,61.1989,60.9835,61.1614,2500.0
2018-02-28 10:00:00,65.35,65.35,65.17,65.24,6522.0,61.1989,61.1989,61.0303,61.0959,6522.0
2018-02-28 10:30:00,65.7,65.94,65.27,65.27,2700.0,61.5266,61.7514,61.124,61.124,2700.0
2018-02-28 11:00:00,65.35,65.58,65.25,65.53,3300.0,61.1989,61.4143,61.1052,61.3674,3300.0
2018-02-28 11:30:00,65.38,65.57,65.34,65.45,2400.0,61.227,61.4049,61.1895,61.2925,2400.0
2018-02-28 12:00:00,65.56,65.56,65.49,65.5,3100.0,61.3955,61.3955,61.33,61.3393,3100.0
2018-02-28 12:30:00,65.48,65.86,65.48,65.85,2900.0,61.3206,61.6765,61.3206,61.6671,2900.0
2018-02-28 13:00:00,65.85,66.0,65.85,65.99,1800.0,61.6671,61.8076,61.6671,61.7982,1800.0
2018-02-28 13:30:00,66.01,66.01,65.82,65.82,1700.0,61.8169,61.8169,61.639,61.639,1700.0
2018-02-28 14:00:00,65.82,65.92,65.82,65.88,1500.0,61.639,61.7327,61.639,61.6952,1500.0
2018-02-28 14:30:00,65.83,65.85,65.32,65.33,4010.0,61.6484,61.6671,61.1708,61.1801,4010.0
2018-02-28 15:00:00,65.27,65.27,64.82,64.91,4338.0,61.124,61.124,60.7025,60.7868,4338.0
2018-02-28 15:30:00,64.92,65.0,64.23,64.25,14818.0,60.7962,60.8711,60.15,60.1687,14818.0
2018-03-01 09:30:00,64.54,64.54,63.43,63.43,3052.0,60.4403,60.4403,59.4008,59.4008,3052.0
2018-03-01 10:00:00,63.46,63.97,63.46,63.97,1900.0,59.4289,59.9065,59.4289,59.9065,1900.0
2018-03-01 10:30:00,64.05,64.29,63.97,64.03,1200.0,59.9814,60.2062,59.9065,59.9627,1200.0
2018-03-01 11:00:00,64.32,64.33,63.98,63.98,900.0,60.2343,60.2437,59.9159,59.9159,900.0
2018-03-01 11:30:00,64.03,64.46,64.03,64.38,1800.0,59.9627,60.3654,59.9627,60.2905,1800.0
2018-03-01 12:00:00,64.16,64.2,63.95,63.95,500.0,60.0845,60.1219,59.8878,59.8878,500.0
2018-03-01 12:30:00,63.85,64.23,63.85,64.02,1000.0,59.7942,60.15,59.7942,59.9534,1000.0
2018-03-01 13:00:00,63.83,63.86,63.57,63.78,2000.0,59.7754,59.8035,59.5319,59.7286,2000.0
2018-03-01 13:30:00,63.63,63.63,63.27,63.27,800.0,59.5881,59.5881,59.251,59.251,800.0
2018-03-01 14:00:00,63.1,63.1,62.54,62.94,1500.0,59.0918,59.0918,58.5674,58.942,1500.0
2018-03-01 14:30:00,63.02,63.02,62.8,62.88,2200.0,59.0169,59.0169,58.8108,58.8858,2200.0
2018-03-01 15:00:00,62.95,63.32,62.94,63.14,1900.0,58.9513,59.2978,58.942,59.1293,1900.0
2018-03-01 15:30:00,63.09,63.17,62.75,63.06,3337.0,59.0824,59.1573,58.764,59.0543,3337.0
2018-03-02 09:30:00,62.27,62.27,61.75,61.86,1900.0,58.3145,58.3145,57.8275,57.9306,1900.0
2018-03-02 10:00:00,61.97,61.97,61.54,61.62,2500.0,58.0336,58.0336,57.6309,57.7058,2500.0
2018-03-02 10:30:00,61.6,62.68,61.6,62.57,2300.0,57.6871,58.6985,57.6871,58.5955,2300.0
2018-03-02 11:00:00,62.5,62.6,62.2,62.6,1300.0,58.5299,58.6236,58.249,58.6236,1300.0
2018-03-02 11:30:00,62.59,63.01,62.59,62.98,1000.0,58.6142,59.0075,58.6142,58.9794,1000.0
2018-03-02 12:00:00,63.03,63.21,62.92,63.21,1000.0,59.0262,59.1948,58.9232,59.1948,1000.0
2018-03-02 12:30:00,63.21,63.32,63.11,63.31,1100.0,59.1948,59.2978,59.1012,59.2885,1100.0
2018-03-02 13:00:00,63.36,63.36,62.99,63.03,1600.0,59.3353,59.3353,58.9888,59.0262,1600.0
2018-03-02 13:30:00,62.98,63.05,62.63,62.64,2400.0,58.9794,59.045,58.6516,58.661,2400.0
2018-03-02 14:00:00,62.76,62.95,62.68,62.71,4843.0,58.7734,58.9513,58.6985,58.7266,4843.0
2018-03-02 14:30:00,62.73,62.87,62.61,62.74,2100.0,58.7453,58.8764,58.6329,58.7547,2100.0
2018-03-02 15:00:00,62.65,63.1,62.6,63.04,3710.0,58.6704,59.0918,58.6236,59.0356,3710.0
2018-03-02 15:30:00,63.08,63.62,63.07,63.52,4790.0,59.0731,59.5788,59.0637,59.4851,4790.0
2018-03-05 09:30:00,62.68,63.06,62.68,62.97,2800.0,58.6985,59.0543,58.6985,58.9701,2800.0
2018-03-05 10:00:00,63.0,63.57,63.0,63.57,800.0,58.9981,59.5319,58.9981,59.5319,800.0
2018-03-05 10:30:00,63.57,63.74,63.48,63.6,1100.0,59.5319,59.6911,59.4477,59.56,1100.0
2018-03-05 11:00:00,63.93,64.3,63.93,64.25,1000.0,59.8691,60.2156,59.8691,60.1687,1000.0
2018-03-05 11:30:00,64.26,64.26,64.07,64.2,1000.0,60.1781,60.1781,60.0002,60.1219,1000.0
2018-03-05 12:00:00,64.13,64.13,63.96,64.01,500.0,60.0564,60.0564,59.8972,59.944,500.0
2018-03-05 12:30:00,64.09,64.11,63.97,64.08,1600.0,60.0189,60.0376,59.9065,60.0095,1600.0
2018-03-05 13:00:00,64.33,64.38,64.25,64.32,800.0,60.2437,60.2905,60.1687,60.2343,800.0
2018-03-05 13:30:00,64.16,64.4,64.16,64.37,950.0,60.0845,60.3092,60.0845,60.2811,950.0
2018-03-05 14:00:00,64.19,64.19,64.01,64.18,900.0,60.1126,60.1126,59.944,60.1032,900.0
2018-03-05 14:30:00,64.22,64.26,64.12,64.15,1300.0,60.1406,60.1781,60.047,60.0751,1300.0
2018-03-05 15:00:00,64.41,64.47,64.18,64.22,1300.0,60.3186,60.3748,60.1032,60.1406,1300.0
2018-03-05 15:30:00,64.21,64.33,63.94,63.94,5068.0,60.1313,60.2437,59.8784,59.8784,5068.0
2018-03-06 09:30:00,64.0,64.61,63.95,64.0,2900.0,59.9346,60.5059,59.8878,59.9346,2900.0
2018-03-06 10:00:00,63.94,63.94,63.49,63.61,3000.0,59.8784,59.8784,59.457,59.5694,3000.0
2018-03-06 10:30:00,63.59,63.75,63.45,63.52,1400.0,59.5507,59.7005,59.4196,59.4851,1400.0
2018-03-06 11:00:00,63.49,63.77,63.49,63.69,2600.0,59.457,59.7192,59.457,59.6443,2600.0
2018-03-06 11:30:00,63.76,64.05,63.76,64.03,1400.0,59.7099,59.9814,59.7099,59.9627,1400.0
2018-03-06 12:00:00,63.99,64.09,63.88,63.96,5100.0,59.9253,60.0189,59.8222,59.8972,5100.0
2018-03-06 12:30:00,64.06,64.48,63.96,64.48,1700.0,59.9908,60.3841,59.8972,60.3841,1700.0
2018-03-06 13:00:00,64.54,64.54,64.43,64.43,1700.0,60.4403,60.4403,60.3373,60.3373,1700.0
2018-03-06 13:30:00,64.34,64.34,64.13,64.15,500.0,60.253,60.253,60.0564,60.0751,500.0
2018-03-06 14:00:00,64.23,64.23,64.12,64.19,800.0,60.15,60.15,60.047,60.1126,800.0
2018-03-06 14:30:00,64.13,64.36,64.13,64.36,600.0,60.0564,60.2718,60.0564,60.2718,600.0
2018-03-06 15:00:00,64.4,64.41,64.23,64.27,1200.0,60.3092,60.3186,60.15,60.1875,1200.0
2018-03-06 15:30:00,64.36,64.36,64.17,64.26,5015.0,60.2718,60.2718,60.0938,60.1781,5015.0
2018-03-07 09:30:00,63.19,63.81,63.18,63.73,2600.0,59.1761,59.7567,59.1667,59.6818,2600.0
2018-03-07 10:00:00,63.68,64.19,63.61,64.19,4297.0,59.635,60.1126,59.5694,60.1126,4297.0
2018-03-07 10:30:00,64.32,64.52,64.29,64.32,2000.0,60.2343,60.4216,60.2062,60.2343,2000.0
2018-03-07 11:00:00,64.29,64.29,64.03,64.11,2100.0,60.2062,60.2062,59.9627,60.0376,2100.0
2018-03-07 11:30:00,64.15,64.3,63.85,63.85,1800.0,60.0751,60.2156,59.7942,59.7942,1800.0
2018-03-07 12:00:00,63.83,63.9,63.77,63.77,2245.0,59.7754,59.841,59.7192,59.7192,2245.0
2018-03-07 12:30:00,63.88,63.96,63.75,63.96,1700.0,59.8222,59.8972,59.7005,59.8972,1700.0
2018-03-07 13:00:00,63.94,64.05,63.84,64.03,1300.0,59.8784,59.9814,59.7848,59.9627,1300.0
2018-03-07 13:30:00,64.01,64.31,63.96,64.31,1200.0,59.944,60.2249,59.8972,60.2249,1200.0
2018-03-07 14:00:00,64.32,64.34,64.14,64.2,800.0,60.2343,60.253,60.0657,60.1219,800.0
2018-03-07 14:30:00,64.16,64.29,63.96,64.0,3500.0,60.0845,60.2062,59.8972,59.9346,3500.0
2018-03-07 15:00:00,64.1,64.23,64.02,64.02,2486.0,60.0283,60.15,59.9534,59.9534,2486.0
2018-03-07 15:30:00,64.12,64.33,63.99,64.0,8031.0,60.047,60.2437,59.9253,59.9346,8031.0
2018-03-08 09:30:00,64.12,64.13,63.76,63.76,2712.0,60.2814,60.2908,59.9429,59.9429,2712.0
2018-03-08 10:00:00,63.62,63.67,63.3,63.48,4500.0,59.8113,59.8583,59.5105,59.6797,4500.0
2018-03-08 10:30:00,63.3,63.3,63.19,63.2,1800.0,59.5105,59.5105,59.4071,59.4165,1800.0
2018-03-08 11:00:00,63.33,63.61,63.28,63.57,5196.0,59.5387,59.8019,59.4917,59.7643,5196.0
2018-03-08 11:30:00,63.53,63.53,63.34,63.38,1000.0,59.7267,59.7267,59.5481,59.5857,1000.0
2018-03-08 12:00:00,63.39,63.39,63.13,63.26,1200.0,59.5951,59.5951,59.3506,59.4729,1200.0
2018-03-08 12:30:00,63.31,63.45,63.26,63.3,1900.0,59.5199,59.6515,59.4729,59.5105,1900.0
2018-03-08 13:00:00,63.29,63.68,63.29,63.55,2801.0,59.5011,59.8677,59.5011,59.7455,2801.0
2018-03-08 13:30:00,63.55,63.81,63.53,63.81,9909.0,59.7455,59.9899,59.7267,59.9899,9909.0
2018-03-08 14:00:00,63.8,63.8,63.58,63.64,11000.0,59.9805,59.9805,59.7737,59.8301,11000.0
2018-03-08 14:30:00,63.63,64.0,63.62,63.9,2757.0,59.8207,60.1686,59.8113,60.0745,2757.0
2018-03-08 15:00:00,63.86,64.24,63.86,64.03,2000.0,60.0369,60.3942,60.0369,60.1968,2000.0
2018-03-08 15:30:00,64.08,64.18,63.89,64.03,6900.0,60.2438,60.3378,60.0651,60.1968,6900.0
2018-03-09 09:30:00,64.8,65.4,64.71,65.15,4420.0,60.9207,61.4847,60.8361,61.2497,4420.0
2018-03-09 10:00:00,65.09,65.55,65.07,65.39,2493.0,61.1933,61.6258,61.1745,61.4753,2493.0
2018-03-09 10:30:00,65.39,65.66,65.39,65.56,7682.0,61.4753,61.7292,61.4753,61.6352,7682.0
2018-03-09 11:00:00,65.59,65.59,65.35,65.41,8025.0,61.6634,61.6634,61.4377,61.4941,8025.0
2018-03-09 11:30:00,65.5,65.5,65.16,65.43,3000.0,61.5788,61.5788,61.2591,61.513,3000.0
2018-03-09 12:00:00,65.43,65.43,65.2,65.3,3041.0,61.513,61.513,61.2967,61.3907,3041.0
2018-03-09 12:30:00,65.26,65.42,65.21,65.37,3216.0,61.3531,61.5036,61.3061,61.4565,3216.0
2018-03-09 13:00:00,65.44,65.45,65.26,65.27,3346.0,61.5224,61.5318,61.3531,61.3625,3346.0
2018-03-09 13:30:00,65.26,65.44,65.26,65.35,6854.0,61.3531,61.5224,61.3531,61.4377,6854.0
2018-03-09 14:00:00,65.37,65.43,65.25,65.3,8936.0,61.4565,61.513,61.3437,61.3907,8936.0
2018-03-09 14:30:00,65.3,65.4,65.3,65.39,10797.0,61.3907,61.4847,61.3907,61.4753,10797.0
2018-03-09 15:00:00,65.39,65.42,65.34,65.4,18576.0,61.4753,61.5036,61.4283,61.4847,18576.0
2018-03-09 15:30:00,65.4,65.47,65.31,65.47,33675.0,61.4847,61.5506,61.4001,61.5506,33675.0
2018-03-12 09:30:00,65.64,65.65,64.89,64.89,3296.0,61.7104,61.7198,61.0053,61.0053,3296.0
2018-03-12 10:00:00,65.0,65.38,64.9,65.24,5312.0,61.1087,61.4659,61.0147,61.3343,5312.0
2018-03-12 10:30:00,65.24,65.51,65.18,65.21,6532.0,61.3343,61.5882,61.2779,61.3061,6532.0
2018-03-12 11:00:00,65.25,65.25,65.08,65.2,2945.0,61.3437,61.3437,61.1839,61.2967,2945.0
2018-03-12 11:30:00,65.15,65.38,65.15,65.3,2791.0,61.2497,61.4659,61.2497,61.3907,2791.0
2018-03-12 12:00:00,65.3,65.56,65.29,65.46,15383.0,61.3907,61.6352,61.3813,61.5412,15383.0
2018-03-12 12:30:00,65.51,65.51,65.41,65.45,2500.0,61.5882,61.5882,61.4941,61.5318,2500.0
2018-03-12 13:00:00,65.48,65.68,65.41,65.68,11259.0,61.56,61.748,61.4941,61.748,11259.0
2018-03-12 13:30:00,65.68,66.0,65.68,65.85,1800.0,61.748,62.0488,61.748,61.9078,1800.0
2018-03-12 14:00:00,65.87,65.91,65.8,65.91,2900.0,61.9266,61.9642,61.8608,61.9642,2900.0
2018-03-12 14:30:00,65.9,65.9,65.6,65.65,2600.0,61.9548,61.9548,61.6728,61.7198,2600.0
2018-03-12 15:00:00,65.65,65.77,65.6,65.67,5000.0,61.7198,61.8326,61.6728,61.7386,5000.0
2018-03-12 15:30:00,65.63,65.7,65.43,65.5,7390.0,61.701,61.7668,61.513,61.5788,7390.0
2018-03-13 09:30:00,65.53,65.81,65.34,65.45,1800.0,61.607,61.8702,61.4283,61.5318,1800.0
2018-03-13 10:00:00,65.47,65.85,65.46,65.83,700.0,61.5506,61.9078,61.5412,61.889,700.0
2018-03-13 10:30:00,65.73,65.85,65.55,65.79,2600.0,61.795,61.9078,61.6258,61.8514,2600.0
2018-03-13 11:00:00,65.77,65.77,65.31,65.33,2083.0,61.8326,61.8326,61.4001,61.4189,2083.0
2018-03-13 11:30:00,65.43,65.43,65.18,65.18,1300.0,61.513,61.513,61.2779,61.2779,1300.0
2018-03-13 12:00:00,64.96,65.21,64.74,65.21,2200.0,61.0711,61.3061,60.8643,61.3061,2200.0
2018-03-13 12:30:00,65.2,65.47,65.2,65.47,2000.0,61.2967,61.5506,61.2967,61.5506,2000.0
2018-03-13 13:00:00,65.44,65.65,65.44,65.65,1008.0,61.5224,61.7198,61.5224,61.7198,1008.0
2018-03-13 13:30:00,65.59,65.6,65.42,65.42,1200.0,61.6634,61.6728,61.5036,61.5036,1200.0
2018-03-13 14:00:00,65.49,65.49,65.38,65.39,1200.0,61.5694,61.5694,61.4659,61.4753,1200.0
2018-03-13 14:30:00,65.41,65.49,65.13,65.13,1078.0,61.4941,61.5694,61.2309,61.2309,1078.0
2018-03-13 15:00:00,65.19,65.2,64.99,65.01,2600.0,61.2873,61.2967,61.0993,61.1181,2600.0
2018-03-13 15:30:00,64.98,65.06,64.83,65.02,5561.0,61.0899,61.1651,60.9489,61.1275,5561.0
2018-03-14 09:30:00,64.86,65.1,64.52,65.1,2500.0,60.9771,61.2027,60.6574,61.2027,2500.0
2018-03-14 10:00:00,65.18,65.33,64.78,64.85,2600.0,61.2779,61.4189,60.9019,60.9677,2600.0
2018-03-14 10:30:00,64.89,65.32,64.81,65.32,3100.0,61.0053,61.4095,60.9301,61.4095,3100.0
2018-03-14 11:00:00,65.28,65.28,65.18,65.25,1841.0,61.3719,61.3719,61.2779,61.3437,1841.0
2018-03-14 11:30:00,65.08,65.11,64.56,64.74,800.0,61.1839,61.2121,60.695,60.8643,800.0
2018-03-14 12:00:00,64.8,64.89,64.59,64.81,1300.0,60.9207,61.0053,60.7232,60.9301,1300.0
2018-03-14 12:30:00,64.81,64.95,64.81,64.95,500.0,60.9301,61.0617,60.9301,61.0617,500.0
2018-03-14 13:00:00,64.82,65.01,64.81,64.97,700.0,60.9395,61.1181,60.9301,61.0805,700.0
2018-03-14 13:30:00,65.08,65.17,65.01,65.14,1211.0,61.1839,61.2685,61.1181,61.2403,1211.0
2018-03-14 14:00:00,65.16,65.16,64.93,64.95,800.0,61.2591,61.2591,61.0429,61.0617,800.0
2018-03-14 14:30:00,64.93,64.95,64.53,64.65,1800.0,61.0429,61.0617,60.6668,60.7796,1800.0
2018-03-14 15:00:00,64.7,64.7,64.38,64.51,1800.0,60.8267,60.8267,60.5258,60.648,1800.0
2018-03-14 15:30:00,64.42,64.6,64.39,64.53,3900.0,60.5634,60.7326,60.5352,60.6668,3900.0
2018-03-15 09:30:00,64.44,64.44,64.22,64.23,800.0,60.5822,60.5822,60.3754,60.3848,800.0
2018-03-15 10:00:00,64.18,64.7,64.12,64.12,1500.0,60.3378,60.8267,60.2814,60.2814,1500.0
2018-03-15 10:30:00,64.11,64.11,63.92,64.06,900.0,60.272,60.272,60.0933,60.225,900.0
2018-03-15 11:00:00,64.08,64.12,64.04,64.09,1814.0,60.2438,60.2814,60.2062,60.2532,1814.0
2018-03-15 11:30:00,64.0,64.0,63.9,63.96,3800.0,60.1686,60.1686,60.0745,60.131,3800.0
2018-03-15 12:00:00,63.97,64.04,63.8,63.8,2600.0,60.1404,60.2062,59.9805,59.9805,2600.0
2018-03-15 12:30:00,63.8,64.04,63.8,63.98,900.0,59.9805,60.2062,59.9805,60.1498,900.0
2018-03-15 13:00:00,64.06,64.14,64.06,64.13,811.0,60.225,60.3002,60.225,60.2908,811.0
2018-03-15 13:30:00,64.13,64.3,64.07,64.07,1900.0,60.2908,60.4506,60.2344,60.2344,1900.0
2018-03-15 14:00:00,64.04,64.28,64.04,64.23,700.0,60.2062,60.4318,60.2062,60.3848,700.0
2018-03-15 14:30:00,64.22,64.22,64.09,64.21,1100.0,60.3754,60.3754,60.2532,60.366,1100.0
2018-03-15 15:00:00,64.3,64.49,64.28,64.49,1600.0,60.4506,60.6292,60.4318,60.6292,1600.0
2018-03-15 15:30:00,64.48,64.53,64.39,64.46,6748.0,60.6198,60.6668,60.5352,60.601,6748.0
2018-03-16 09:30:00,64.79,64.99,64.69,64.99,500.0,60.9113,61.0993,60.8173,61.0993,500.0
2018-03-16 10:00:00,65.0,65.19,64.9,65.1,1300.0,61.1087,61.2873,61.0147,61.2027,1300.0
2018-03-16 10:30:00,65.22,65.32,65.13,65.32,1300.0,61.3155,61.4095,61.2309,61.4095,1300.0
2018-03-16 11:00:00,65.32,65.36,65.25,65.25,1200.0,61.4095,61.4471,61.3437,61.3437,1200.0
2018-03-16 11:30:00,65.46,65.67,65.35,65.59,2100.0,61.5412,61.7386,61.4377,61.6634,2100.0
2018-03-16 12:00:00,65.53,65.53,65.33,65.46,1389.0,61.607,61.607,61.4189,61.5412,1389.0
2018-03-16 12:30:00,65.4,65.52,65.4,65.52,1500.0,61.4847,61.5976,61.4847,61.5976,1500.0
2018-03-16 13:00:00,65.51,65.59,65.46,65.46,1600.0,61.5882,61.6634,61.5412,61.5412,1600.0
2018-03-16 13:30:00,65.41,65.41,65.26,65.31,1300.0,61.4941,61.4941,61.3531,61.4001,1300.0
2018-03-16 14:00:00,65.33,65.47,65.31,65.46,900.0,61.4189,61.5506,61.4001,61.5412,900.0
2018-03-16 14:30:00,65.41,65.62,65.41,65.62,900.0,61.4941,61.6916,61.4941,61.6916,900.0
2018-03-16 15:00:00,65.66,65.74,65.57,65.74,2371.0,61.7292,61.8044,61.6446,61.8044,2371.0
2018-03-16 15:30:00,65.78,66.05,65.7,65.93,17971.0,61.842,62.0958,61.7668,61.983,17971.0
2018-03-19 09:30:00,65.5,65.5,65.5,65.5,299.0,61.5788,61.5788,61.5788,61.5788,299.0
2018-03-19 10:00:00,65.3,65.3,65.17,65.21,1000.0,61.3907,61.3907,61.2685,61.3061,1000.0
2018-03-19 10:30:00,65.29,65.29,64.84,64.92,1200.0,61.3813,61.3813,60.9583,61.0335,1200.0
2018-03-19 11:00:00,64.79,64.83,64.68,64.74,1482.0,60.9113,60.9489,60.8079,60.8643,1482.0
2018-03-19 11:30:00,64.7,64.73,64.49,64.49,2150.0,60.8267,60.8549,60.6292,60.6292,2150.0
2018-03-19 12:00:00,64.44,64.46,64.25,64.34,4400.0,60.5822,60.601,60.4036,60.4882,4400.0
2018-03-19 12:30:00,64.34,64.42,64.08,64.11,8086.0,60.4882,60.5634,60.2438,60.272,8086.0
2018-03-19 13:00:00,64.08,64.09,63.7,63.76,6460.0,60.2438,60.2532,59.8865,59.9429,6460.0
2018-03-19 13:30:00,63.71,63.88,63.71,63.82,3116.0,59.8959,60.0557,59.8959,59.9993,3116.0
2018-03-19 14:00:00,63.99,64.06,63.89,64.0,12652.0,60.1592,60.225,60.0651,60.1686,12652.0
2018-03-19 14:30:00,64.02,64.11,63.88,64.09,1998.0,60.1874,60.272,60.0557,60.2532,1998.0
2018-03-19 15:00:00,64.09,64.27,64.07,64.26,1900.0,60.2532,60.4224,60.2344,60.413,1900.0
2018-03-19 15:30:00,64.16,64.33,64.16,64.3,7504.0,60.319,60.4788,60.319,60.4506,7504.0
2018-03-20 09:30:00,64.48,64.53,64.31,64.38,1300.0,60.6198,60.6668,60.46,60.5258,1300.0
2018-03-20 10:00:00,64.43,64.44,64.17,64.17,1100.0,60.5728,60.5822,60.3284,60.3284,1100.0
2018-03-20 10:30:00,64.26,64.32,64.2,64.27,1300.0,60.413,60.4694,60.3566,60.4224,1300.0
2018-03-20 11:00:00,64.31,64.31,64.16,64.27,1500.0,60.46,60.46,60.319,60.4224,1500.0
2018-03-20 11:30:00,64.26,64.26,64.13,64.14,2344.0,60.413,60.413,60.2908,60.3002,2344.0
2018-03-20 12:00:00,64.23,64.6,64.17,64.53,2000.0,60.3848,60.7326,60.3284,60.6668,2000.0
2018-03-20 12:30:00,64.54,64.59,64.31,64.32,2300.0,60.6762,60.7232,60.46,60.4694,2300.0
2018-03-20 13:00:00,64.25,64.3,64.13,64.28,2288.0,60.4036,60.4506,60.2908,60.4318,2288.0
2018-03-20 13:30:00,64.26,64.32,64.1,64.12,1300.0,60.413,60.4694,60.2626,60.2814,1300.0
2018-03-20 14:00:00,64.14,64.17,64.09,64.16,800.0,60.3002,60.3284,60.2532,60.319,800.0
2018-03-20 14:30:00,64.18,64.31,64.15,64.23,1100.0,60.3378,60.46,60.3096,60.3848,1100.0
2018-03-20 15:00:00,64.26,64.3,64.11,64.13,2200.0,60.413,60.4506,60.272,60.2908,2200.0
2018-03-20 15:30:00,64.12,64.15,63.89,63.91,5330.0,60.2814,60.3096,60.0651,60.0839,5330.0
2018-03-21 09:30:00,63.85,63.85,63.59,63.59,1200.0,60.0275,60.0275,59.7831,59.7831,1200.0
2018-03-21 10:00:00,63.66,63.87,63.64,63.8,1600.0,59.8489,60.0463,59.8301,59.9805,1600.0
2018-03-21 10:30:00,63.79,64.08,63.75,63.9,2600.0,59.9711,60.2438,59.9335,60.0745,2600.0
2018-03-21 11:00:00,63.85,64.15,63.79,64.15,4388.0,60.0275,60.3096,59.9711,60.3096,4388.0
2018-03-21 11:30:00,64.2,64.31,64.19,64.31,1300.0,60.3566,60.46,60.3472,60.46,1300.0
2018-03-21 12:00:00,64.29,64.5,64.25,64.42,1600.0,60.4412,60.6386,60.4036,60.5634,1600.0
2018-03-21 12:30:00,64.37,64.52,64.37,64.42,1900.0,60.5164,60.6574,60.5164,60.5634,1900.0
2018-03-21 13:00:00,64.37,64.49,64.37,64.49,1258.0,60.5164,60.6292,60.5164,60.6292,1258.0
2018-03-21 13:30:00,64.51,64.57,64.39,64.56,2265.0,60.648,60.7044,60.5352,60.695,2265.0
2018-03-21 14:00:00,64.47,65.11,64.36,64.96,4530.0,60.6104,61.2121,60.507,61.0711,4530.0
2018-03-21 14:30:00,65.05,65.12,64.73,64.74,1800.0,61.1557,61.2215,60.8549,60.8643,1800.0
2018-03-21 15:00:00,64.72,64.86,64.67,64.78,1800.0,60.8455,60.9771,60.7985,60.9019,1800.0
2018-03-21 15:30:00,64.71,64.78,64.15,64.15,5637.0,60.8361,60.9019,60.3096,60.3096,5637.0
2018-03-22 09:30:00,63.94,63.94,63.19,63.19,1600.0,60.1122,60.1122,59.4071,59.4071,1600.0
2018-03-22 10:00:00,63.25,63.31,62.99,63.23,2200.0,59.4635,59.5199,59.219,59.4447,2200.0
2018-03-22 10:30:00,63.09,63.12,62.24,62.25,2100.0,59.313,59.3412,58.5139,58.5233,2100.0
2018-03-22 11:00:00,62.31,62.42,62.15,62.22,4900.0,58.5797,58.6831,58.4293,58.4951,4900.0
2018-03-22 11:30:00,62.26,62.26,61.77,61.96,6554.0,58.5327,58.5327,58.0721,58.2507,6554.0
2018-03-22 12:00:00,61.85,62.33,61.76,62.33,10175.0,58.1473,58.5985,58.0627,58.5985,10175.0
2018-03-22 12:30:00,62.44,62.63,62.43,62.63,7474.0,58.702,58.8806,58.6926,58.8806,7474.0
2018-03-22 13:00:00,62.32,62.75,62.31,62.74,3297.0,58.5891,58.9934,58.5797,58.984,3297.0
2018-03-22 13:30:00,62.62,62.87,62.59,62.65,6008.0,58.8712,59.1062,58.843,58.8994,6008.0
2018-03-22 14:00:00,62.72,62.72,62.2,62.21,2800.0,58.9652,58.9652,58.4763,58.4857,2800.0
2018-03-22 14:30:00,62.1,62.24,61.92,61.92,2629.0,58.3823,58.5139,58.2131,58.2131,2629.0
2018-03-22 15:00:00,61.88,62.03,61.52,61.62,4100.0,58.1755,58.3165,57.837,57.931,4100.0
2018-03-22 15:30:00,61.5,61.5,60.94,61.05,14013.0,57.8182,57.8182,57.2918,57.3952,14013.0
2018-03-23 09:30:00,61.33,61.46,60.67,60.98,2000.0,57.6584,57.7806,57.0379,57.3294,2000.0
2018-03-23 10:00:00,61.21,61.27,60.86,60.92,2500.0,57.5456,57.602,57.2165,57.2729,2500.0
2018-03-23 10:30:00,60.9,61.17,60.75,61.16,2400.0,57.2541,57.508,57.1131,57.4986,2400.0
2018-03-23 11:00:00,61.07,61.07,60.68,60.68,1400.0,57.414,57.414,57.0473,57.0473,1400.0
2018-03-23 11:30:00,60.57,60.62,59.65,59.65,3620.0,56.9439,56.9909,56.079,56.079,3620.0
2018-03-23 12:00:00,59.7,60.26,59.7,60.26,3600.0,56.126,56.6525,56.126,56.6525,3600.0
2018-03-23 12:30:00,60.33,60.33,60.23,60.26,3400.0,56.7183,56.7183,56.6243,56.6525,3400.0
2018-03-23 13:00:00,60.0,60.62,60.0,60.62,5919.0,56.408,56.9909,56.408,56.9909,5919.0
2018-03-23 13:30:00,60.64,60.77,60.44,60.77,2100.0,57.0097,57.1319,56.8217,57.1319,2100.0
2018-03-23 14:00:00,60.55,60.55,60.07,60.07,6058.0,56.9251,56.9251,56.4738,56.4738,6058.0
2018-03-23 14:30:00,60.05,60.06,59.5,59.5,1500.0,56.455,56.4644,55.938,55.938,1500.0
2018-03-23 15:00:00,59.39,59.55,59.03,59.1,2600.0,55.8345,55.985,55.4961,55.5619,2600.0
2018-03-23 15:30:00,59.07,59.1,58.34,58.43,8061.0,55.5337,55.5619,54.8474,54.932,8061.0
2018-03-26 09:30:00,59.82,60.31,59.6,60.03,3344.0,56.2388,56.6995,56.032,56.4362,3344.0
2018-03-26 10:00:00,60.14,60.14,59.62,59.65,2200.0,56.5396,56.5396,56.0508,56.079,2200.0
2018-03-26 10:30:00,59.6,59.82,59.38,59.81,2110.0,56.032,56.2388,55.8251,56.2294,2110.0
2018-03-26 11:00:00,59.87,59.87,59.21,59.43,1100.0,56.2858,56.2858,55.6653,55.8721,1100.0
2018-03-26 11:30:00,59.53,59.88,59.53,59.73,1000.0,55.9662,56.2952,55.9662,56.1542,1000.0
2018-03-26 12:00:00,59.63,59.94,59.63,59.79,900.0,56.0602,56.3516,56.0602,56.2106,900.0
2018-03-26 12:30:00,59.89,59.92,59.38,59.43,1658.0,56.3046,56.3328,55.8251,55.8721,1658.0
2018-03-26 13:00:00,59.53,59.82,59.53,59.6,2168.0,55.9662,56.2388,55.9662,56.032,2168.0
2018-03-26 13:30:00,59.51,59.64,59.41,59.53,3419.0,55.9474,56.0696,55.8533,55.9662,3419.0
2018-03-26 14:00:00,59.61,60.05,59.61,59.91,3900.0,56.0414,56.455,56.0414,56.3234,3900.0
2018-03-26 14:30:00,60.04,60.21,59.96,60.1,1500.0,56.4456,56.6055,56.3704,56.502,1500.0
2018-03-26 15:00:00,60.19,60.68,60.19,60.54,4600.0,56.5867,57.0473,56.5867,56.9157,4600.0
2018-03-26 15:30:00,60.55,60.82,60.39,60.74,9500.0,56.9251,57.1789,56.7747,57.1037,9500.0
2018-03-27 09:30:00,60.75,60.84,60.36,60.5,800.0,57.1131,57.1977,56.7465,56.8781,800.0
2018-03-27 10:00:00,60.75,60.75,60.14,60.31,2400.0,57.1131,57.1131,56.5396,56.6995,2400.0
2018-03-27 10:30:00,60.22,60.41,60.13,60.25,1300.0,56.6149,56.7935,56.5302,56.6431,1300.0
2018-03-27 11:00:00,60.15,60.44,60.15,60.44,1100.0,56.549,56.8217,56.549,56.8217,1100.0
2018-03-27 11:30:00,60.54,60.85,60.52,60.72,1400.0,56.9157,57.2071,56.8969,57.0849,1400.0
2018-03-27 12:00:00,60.74,60.74,60.54,60.54,1000.0,57.1037,57.1037,56.9157,56.9157,1000.0
2018-03-27 12:30:00,60.53,60.53,60.33,60.48,2588.0,56.9063,56.9063,56.7183,56.8593,2588.0
2018-03-27 13:00:00,60.51,60.69,60.51,60.54,1500.0,56.8875,57.0567,56.8875,56.9157,1500.0
2018-03-27 13:30:00,60.55,60.57,60.18,60.28,2100.0,56.9251,56.9439,56.5772,56.6713,2100.0
2018-03-27 14:00:00,60.35,60.58,60.22,60.29,3107.0,56.7371,56.9533,56.6149,56.6807,3107.0
2018-03-27 14:30:00,60.32,60.37,59.86,59.86,3132.0,56.7089,56.7559,56.2764,56.2764,3132.0
2018-03-27 15:00:00,59.64,59.64,59.14,59.23,7388.0,56.0696,56.0696,55.5995,55.6841,7388.0
2018-03-27 15:30:00,59.13,59.54,58.95,59.53,18600.0,55.5901,55.9756,55.4209,55.9662,18600.0
2018-03-28 09:30:00,59.45,59.45,58.59,59.05,1400.0,55.891,55.891,55.0824,55.5149,1400.0
2018-03-28 10:00:00,59.16,59.19,58.6,58.61,16699.0,55.6183,55.6465,55.0918,55.1012,16699.0
2018-03-28 10:30:00,58.81,58.86,58.25,58.79,2200.0,55.2893,55.3363,54.7628,55.2705,2200.0
2018-03-28 11:00:00,59.18,59.23,58.92,59.02,1022.0,55.6371,55.6841,55.3927,55.4867,1022.0
2018-03-28 11:30:00,59.04,59.59,59.04,59.34,1500.0,55.5055,56.0226,55.5055,55.7875,1500.0
2018-03-28 12:00:00,59.27,59.8,59.27,59.41,1400.0,55.7217,56.22,55.7217,55.8533,1400.0
2018-03-28 12:30:00,59.33,59.56,59.1,59.12,1500.0,55.7781,55.9944,55.5619,55.5807,1500.0
2018-03-28 13:00:00,59.16,59.57,59.16,59.57,700.0,55.6183,56.0038,55.6183,56.0038,700.0
2018-03-28 13:30:00,59.36,59.48,59.33,59.48,700.0,55.8063,55.9192,55.7781,55.9192,700.0
2018-03-28 14:00:00,59.59,59.64,59.2,59.49,1900.0,56.0226,56.0696,55.6559,55.9286,1900.0
2018-03-28 14:30:00,59.46,59.74,59.46,59.47,1000.0,55.9004,56.1636,55.9004,55.9098,1000.0
2018-03-28 15:00:00,59.22,59.52,59.16,59.51,2659.0,55.6747,55.9568,55.6183,55.9474,2659.0
2018-03-28 15:30:00,59.59,59.8,59.45,59.64,12402.0,56.0226,56.22,55.891,56.0696,12402.0
2018-03-29 09:30:00,61.24,61.24,60.09,60.09,4091.0,57.5738,57.5738,56.4926,56.4926,4091.0
2018-03-29 10:00:00,60.28,60.4,59.98,60.27,4605.0,56.6713,56.7841,56.3892,56.6619,4605.0
2018-03-29 10:30:00,60.25,60.7,60.25,60.61,1700.0,56.6431,57.0661,56.6431,56.9815,1700.0
2018-03-29 11:00:00,60.71,60.89,60.44,60.46,2100.0,57.0755,57.2447,56.8217,56.8405,2100.0
2018-03-29 11:30:00,60.51,60.85,60.43,60.79,2300.0,56.8875,57.2071,56.8123,57.1507,2300.0
2018-03-29 12:00:00,60.59,60.72,60.59,60.72,1100.0,56.9627,57.0849,56.9627,57.0849,1100.0
2018-03-29 12:30:00,60.84,60.99,60.84,60.99,800.0,57.1977,57.3388,57.1977,57.3388,800.0
2018-03-29 13:00:00,61.0,61.02,60.87,60.95,500.0,57.3482,57.367,57.2259,57.3012,500.0
2018-03-29 13:30:00,61.04,61.13,61.0,61.06,700.0,57.3858,57.4704,57.3482,57.4046,700.0
2018-03-29 14:00:00,61.19,61.28,61.03,61.03,1400.0,57.5268,57.6114,57.3764,57.3764,1400.0
2018-03-29 14:30:00,61.09,61.46,61.09,61.43,600.0,57.4328,57.7806,57.4328,57.7524,600.0
2018-03-29 15:00:00,61.3,61.59,61.16,61.2,2800.0,57.6302,57.9028,57.4986,57.5362,2800.0
2018-03-29 15:30:00,61.2,61.49,61.0,61.15,7935.0,57.5362,57.8088,57.3482,57.4892,7935.0
2018-04-02 09:30:00,60.52,60.52,60.52,60.52,100.0,56.8969,56.8969,56.8969,56.8969,100.0
2018-04-02 10:00:00,60.51,60.75,60.48,60.55,6311.0,56.8875,57.1131,56.8593,56.9251,6311.0
2018-04-02 10:30:00,60.51,60.51,59.9,59.9,6452.0,56.8875,56.8875,56.314,56.314,6452.0
2018-04-02 11:00:00,59.86,59.88,59.77,59.77,1600.0,56.2764,56.2952,56.1918,56.1918,1600.0
2018-04-02 11:30:00,59.77,59.77,59.31,59.53,2700.0,56.1918,56.1918,55.7593,55.9662,2700.0
2018-04-02 12:00:00,59.47,59.56,59.07,59.56,2453.0,55.9098,55.9944,55.5337,55.9944,2453.0
2018-04-02 12:30:00,59.63,60.08,59.63,59.89,1800.0,56.0602,56.4832,56.0602,56.3046,1800.0
2018-04-02 13:00:00,60.0,60.0,59.2,59.2,1900.0,56.408,56.408,55.6559,55.6559,1900.0
2018-04-02 13:30:00,59.3,59.43,59.03,59.03,2299.0,55.7499,55.8721,55.4961,55.4961,2299.0
2018-04-02 14:00:00,59.01,59.3,58.85,59.25,1900.0,55.4773,55.7499,55.3269,55.7029,1900.0
2018-04-02 14:30:00,59.24,59.45,59.04,59.38,3344.0,55.6935,55.891,55.5055,55.8251,3344.0
2018-04-02 15:00:00,59.37,59.55,59.18,59.18,2300.0,55.8157,55.985,55.6371,55.6371,2300.0
2018-04-02 15:30:00,59.26,59.91,59.17,59.72,8100.0,55.7123,56.3234,55.6277,56.1448,8100.0
2018-04-03 09:30:00,60.31,61.06,60.31,60.65,2156.0,56.6995,57.4046,56.6995,57.0191,2156.0
2018-04-03 10:00:00,60.71,60.83,60.5,60.72,3019.0,57.0755,57.1883,56.8781,57.0849,3019.0
2018-04-03 10:30:00,60.79,61.06,60.79,60.91,2100.0,57.1507,57.4046,57.1507,57.2635,2100.0
2018-04-03 11:00:00,61.04,61.21,61.03,61.05,1364.0,57.3858,57.5456,57.3764,57.3952,1364.0
2018-04-03 11:30:00,60.9,60.9,60.67,60.82,1300.0,57.2541,57.2541,57.0379,57.1789,1300.0
2018-04-03 12:00:00,60.9,61.19,60.89,61.05,5200.0,57.2541,57.5268,57.2447,57.3952,5200.0
2018-04-03 12:30:00,61.0,61.01,60.73,60.73,2500.0,57.3482,57.3576,57.0943,57.0943,2500.0
2018-04-03 13:00:00,60.75,61.1,60.71,61.1,1956.0,57.1131,57.4422,57.0755,57.4422,1956.0
2018-04-03 13:30:00,61.09,61.09,60.71,60.84,2100.0,57.4328,57.4328,57.0755,57.1977,2100.0
2018-04-03 14:00:00,60.78,60.81,60.56,60.58,5271.0,57.1413,57.1695,56.9345,56.9533,5271.0
2018-04-03 14:30:00,60.45,60.66,60.1,60.66,6200.0,56.8311,57.0285,56.502,57.0285,6200.0
2018-04-03 15:00:00,60.63,61.34,60.61,61.27,9900.0,57.0003,57.6678,56.9815,57.602,9900.0
2018-04-03 15:30:00,61.26,61.26,60.84,61.2,15916.0,57.5926,57.5926,57.1977,57.5362,15916.0
2018-04-04 09:30:00,59.46,60.37,59.46,60.23,3500.0,55.9004,56.7559,55.9004,56.6243,3500.0
2018-04-04 10:00:00,60.14,60.73,60.14,60.66,4100.0,56.5396,57.0943,56.5396,57.0285,4100.0
2018-04-04 10:30:00,60.51,60.62,60.35,60.5,3000.0,56.8875,56.9909,56.7371,56.8781,3000.0
2018-04-04 11:00:00,60.43,60.69,60.28,60.63,3600.0,56.8123,57.0567,56.6713,57.0003,3600.0
2018-04-04 11:30:00,60.49,60.55,60.24,60.39,2800.0,56.8687,56.9251,56.6337,56.7747,2800.0
2018-04-04 12:00:00,60.49,60.55,60.36,60.55,4000.0,56.8687,56.9251,56.7465,56.9251,4000.0
2018-04-04 12:30:00,60.52,60.67,60.43,60.6,4207.0,56.8969,57.0379,56.8123,56.9721,4207.0
2018-04-04 13:00:00,60.54,60.54,60.15,60.15,2400.0,56.9157,56.9157,56.549,56.549,2400.0
2018-04-04 13:30:00,60.14,60.29,60.05,60.12,2816.0,56.5396,56.6807,56.455,56.5208,2816.0
2018-04-04 14:00:00,60.1,60.47,59.98,60.46,8416.0,56.502,56.8499,56.3892,56.8405,8416.0
2018-04-04 14:30:00,60.5,60.69,60.35,60.69,3500.0,56.8781,57.0567,56.7371,57.0567,3500.0
2018-04-04 15:00:00,60.71,60.88,60.61,60.79,4698.0,57.0755,57.2353,56.9815,57.1507,4698.0
2018-04-04 15:30:00,60.79,60.9,60.65,60.81,7851.0,57.1507,57.2541,57.0191,57.1695,7851.0
2018-04-05 09:30:00,61.54,61.54,60.86,61.02,2079.0,57.8558,57.8558,57.2165,57.367,2079.0
2018-04-05 10:00:00,61.25,61.42,61.2,61.2,4663.0,57.5832,57.743,57.5362,57.5362,4663.0
2018-04-05 10:30:00,61.13,61.34,61.13,61.31,2673.0,57.4704,57.6678,57.4704,57.6396,2673.0
2018-04-05 11:00:00,61.28,61.54,61.24,61.51,4500.0,57.6114,57.8558,57.5738,57.8276,4500.0
2018-04-05 11:30:00,61.4,61.69,61.4,61.48,2100.0,57.7242,57.9969,57.7242,57.7994,2100.0
2018-04-05 12:00:00,61.47,61.54,61.41,61.47,1100.0,57.79,57.8558,57.7336,57.79,1100.0
2018-04-05 12:30:00,61.51,61.64,61.29,61.54,1100.0,57.8276,57.9498,57.6208,57.8558,1100.0
2018-04-05 13:00:00,61.6,61.6,61.31,61.31,500.0,57.9122,57.9122,57.6396,57.6396,500.0
2018-04-05 13:30:00,61.39,61.49,61.23,61.49,900.0,57.7148,57.8088,57.5644,57.8088,900.0
2018-04-05 14:00:00,61.48,61.66,61.34,61.62,1902.0,57.7994,57.9686,57.6678,57.931,1902.0
2018-04-05 14:30:00,61.82,62.04,61.82,61.99,1100.0,58.1191,58.3259,58.1191,58.2789,1100.0
2018-04-05 15:00:00,62.03,62.22,62.03,62.06,2100.0,58.3165,58.4951,58.3165,58.3447,2100.0
2018-04-05 15:30:00,62.04,62.36,61.89,62.08,8249.0,58.3259,58.6267,58.1849,58.3635,8249.0
2018-04-06 09:30:00,60.95,61.39,60.9,61.32,2000.0,57.3012,57.7148,57.2541,57.649,2000.0
2018-04-06 10:00:00,61.35,61.39,61.02,61.32,2300.0,57.6772,57.7148,57.367,57.649,2300.0
2018-04-06 10:30:00,61.25,61.25,60.79,60.85,4000.0,57.5832,57.5832,57.1507,57.2071,4000.0
2018-04-06 11:00:00,60.8,60.83,60.46,60.47,3223.0,57.1601,57.1883,56.8405,56.8499,3223.0
2018-04-06 11:30:00,60.54,60.71,60.54,60.62,1800.0,56.9157,57.0755,56.9157,56.9909,1800.0
2018-04-06 12:00:00,60.7,60.75,60.51,60.51,4100.0,57.0661,57.1131,56.8875,56.8875,4100.0
2018-04-06 12:30:00,60.54,60.81,60.54,60.81,900.0,56.9157,57.1695,56.9157,57.1695,900.0
2018-04-06 13:00:00,60.76,60.76,60.3,60.52,5200.0,57.1225,57.1225,56.6901,56.8969,5200.0
2018-04-06 13:30:00,60.46,60.46,59.6,59.6,2210.0,56.8405,56.8405,56.032,56.032,2210.0
2018-04-06 14:00:00,59.51,59.51,58.82,58.87,5616.0,55.9474,55.9474,55.2987,55.3457,5616.0
2018-04-06 14:30:00,58.9,58.92,57.94,58.23,22249.0,55.3739,55.3927,54.4713,54.744,22249.0
2018-04-06 15:00:00,58.23,58.41,57.8,58.35,22403.0,54.744,54.9132,54.3397,54.8568,22403.0
2018-04-06 15:30:00,58.33,58.81,58.33,58.77,27704.0,54.838,55.2893,54.838,55.2517,27704.0
2018-04-09 09:30:00,58.88,58.88,57.86,58.33,5032.0,55.3551,55.3551,54.3961,54.838,5032.0
2018-04-09 10:00:00,58.32,58.32,57.78,57.87,2700.0,54.8286,54.8286,54.3209,54.4055,2700.0
2018-04-09 10:30:00,57.91,58.26,57.91,58.19,3214.0,54.4431,54.7722,54.4431,54.7064,3214.0
2018-04-09 11:00:00,58.1,58.48,57.95,58.48,4075.0,54.6218,54.979,54.4808,54.979,4075.0
2018-04-09 11:30:00,58.4,58.47,58.18,58.21,2100.0,54.9038,54.9696,54.697,54.7252,2100.0
2018-04-09 12:00:00,58.28,58.28,58.06,58.06,1405.0,54.791,54.791,54.5842,54.5842,1405.0
2018-04-09 12:30:00,58.13,58.13,57.69,57.76,2100.0,54.65,54.65,54.2363,54.3021,2100.0
2018-04-09 13:00:00,57.86,58.01,57.79,57.85,1900.0,54.3961,54.5372,54.3303,54.3867,1900.0
2018-04-09 13:30:00,57.9,58.14,57.8,58.1,1878.0,54.4337,54.6594,54.3397,54.6218,1878.0
2018-04-09 14:00:00,58.08,58.12,57.87,57.9,4590.0,54.603,54.6406,54.4055,54.4337,4590.0
2018-04-09 14:30:00,57.89,57.98,57.45,57.46,8300.0,54.4243,54.509,54.0107,54.0201,8300.0
2018-04-09 15:00:00,57.47,57.47,56.85,56.98,8940.0,54.0295,54.0295,53.4466,53.5688,8940.0
2018-04-09 15:30:00,56.98,56.99,56.37,56.46,32093.0,53.5688,53.5782,52.9953,53.08,32093.0
2018-04-10 09:30:00,57.62,58.3,57.2,57.2,5700.0,54.1705,54.8098,53.7757,53.7757,5700.0
2018-04-10 10:00:00,57.28,57.64,57.05,57.47,800.0,53.8509,54.1893,53.6346,54.0295,800.0
2018-04-10 10:30:00,57.46,57.71,57.4,57.4,2704.0,54.0201,54.2551,53.9637,53.9637,2704.0
2018-04-10 11:00:00,57.46,57.46,57.18,57.19,3200.0,54.0201,54.0201,53.7568,53.7662,3200.0
2018-04-10 11:30:00,57.25,57.5,57.06,57.06,900.0,53.8227,54.0577,53.644,53.644,900.0
2018-04-10 12:00:00,57.24,57.24,56.63,56.63,3572.0,53.8133,53.8133,53.2398,53.2398,3572.0
2018-04-10 12:30:00,56.75,57.03,56.75,56.92,3200.0,53.3526,53.6158,53.3526,53.5124,3200.0
2018-04-10 13:00:00,56.93,57.36,56.92,57.2,5211.0,53.5218,53.9261,53.5124,53.7757,5211.0
2018-04-10 13:30:00,57.21,57.32,56.96,57.26,6837.0,53.7851,53.8885,53.55,53.8321,6837.0
2018-04-10 14:00:00,57.18,57.27,56.92,56.92,3719.0,53.7568,53.8415,53.5124,53.5124,3719.0
2018-04-10 14:30:00,56.96,57.05,56.66,57.0,4859.0,53.55,53.6346,53.268,53.5876,4859.0
2018-04-10 15:00:00,57.0,57.21,56.86,57.04,7981.0,53.5876,53.7851,53.456,53.6252,7981.0
2018-04-10 15:30:00,57.05,57.12,56.84,57.03,13834.0,53.6346,53.7004,53.4372,53.6158,13834.0
2018-04-11 09:30:00,56.79,57.08,56.79,57.01,1627.0,53.3902,53.6628,53.3902,53.597,1627.0
2018-04-11 10:00:00,57.35,57.35,56.91,57.23,1600.0,53.9167,53.9167,53.503,53.8039,1600.0
2018-04-11 10:30:00,57.08,57.25,56.75,56.75,1700.0,53.6628,53.8227,53.3526,53.3526,1700.0
2018-04-11 11:00:00,56.75,56.82,56.62,56.8,1100.0,53.3526,53.4184,53.2304,53.3996,1100.0
2018-04-11 11:30:00,56.74,56.92,56.74,56.87,4495.0,53.3432,53.5124,53.3432,53.4654,4495.0
2018-04-11 12:00:00,56.86,57.0,56.81,56.82,6318.0,53.456,53.5876,53.409,53.4184,6318.0
2018-04-11 12:30:00,56.84,56.86,56.56,56.68,6645.0,53.4372,53.456,53.174,53.2868,6645.0
2018-04-11 13:00:00,56.68,56.88,56.59,56.81,5000.0,53.2868,53.4748,53.2022,53.409,5000.0
2018-04-11 13:30:00,56.79,56.82,56.59,56.59,4000.0,53.3902,53.4184,53.2022,53.2022,4000.0
2018-04-11 14:00:00,56.62,56.67,56.51,56.6,2000.0,53.2304,53.2774,53.127,53.2116,2000.0
2018-04-11 14:30:00,56.48,56.69,56.33,56.67,4535.0,53.0988,53.2962,52.9577,53.2774,4535.0
2018-04-11 15:00:00,56.69,56.69,56.38,56.4,5240.0,53.2962,53.2962,53.0047,53.0235,5240.0
2018-04-11 15:30:00,56.41,56.84,56.41,56.49,13494.0,53.0329,53.4372,53.0329,53.1082,13494.0
2018-04-12 09:30:00,56.87,57.43,56.87,57.25,2200.0,53.4654,53.9919,53.4654,53.8227,2200.0
2018-04-12 10:00:00,57.3,57.32,57.1,57.3,6062.0,53.8697,53.8885,53.6816,53.8697,6062.0
2018-04-12 10:30:00,57.3,57.41,57.08,57.22,3759.0,53.8697,53.9731,53.6628,53.7945,3759.0
2018-04-12 11:00:00,57.22,57.3,57.17,57.3,3378.0,53.7945,53.8697,53.7474,53.8697,3378.0
2018-04-12 11:30:00,57.36,57.58,57.25,57.25,2100.0,53.9261,54.1329,53.8227,53.8227,2100.0
2018-04-12 12:00:00,57.36,57.36,57.29,57.33,2950.0,53.9261,53.9261,53.8603,53.8979,2950.0
2018-04-12 12:30:00,57.35,57.36,57.31,57.35,2504.0,53.9167,53.9261,53.8791,53.9167,2504.0
2018-04-12 13:00:00,57.36,57.36,57.27,57.27,1600.0,53.9261,53.9261,53.8415,53.8415,1600.0
2018-04-12 13:30:00,57.16,57.35,57.16,57.24,2100.0,53.738,53.9167,53.738,53.8133,2100.0
2018-04-12 14:00:00,57.26,57.5,57.26,57.49,4186.0,53.8321,54.0577,53.8321,54.0483,4186.0
2018-04-12 14:30:00,57.48,57.61,57.48,57.61,2300.0,54.0389,54.1611,54.0389,54.1611,2300.0
2018-04-12 15:00:00,57.71,57.93,57.57,57.9,3472.0,54.2551,54.4619,54.1235,54.4337,3472.0
2018-04-12 15:30:00,57.88,57.88,57.52,57.59,10272.0,54.4149,54.4149,54.0765,54.1423,10272.0
2018-04-13 09:30:00,58.87,58.87,57.82,57.98,1800.0,55.3457,55.3457,54.3585,54.509,1800.0
2018-04-13 10:00:00,57.92,57.92,57.33,57.33,1700.0,54.4525,54.4525,53.8979,53.8979,1700.0
2018-04-13 10:30:00,57.28,57.44,57.24,57.26,1103.0,53.8509,54.0013,53.8133,53.8321,1103.0
2018-04-13 11:00:00,57.0,57.2,56.95,57.2,1800.0,53.5876,53.7757,53.5406,53.7757,1800.0
2018-04-13 11:30:00,57.41,57.41,57.27,57.39,700.0,53.9731,53.9731,53.8415,53.9543,700.0
2018-04-13 12:00:00,57.5,57.57,57.46,57.51,900.0,54.0577,54.1235,54.0201,54.0671,900.0
2018-04-13 12:30:00,57.59,57.59,57.35,57.4,1600.0,54.1423,54.1423,53.9167,53.9637,1600.0
2018-04-13 13:00:00,57.42,57.57,57.4,57.57,1100.0,53.9825,54.1235,53.9637,54.1235,1100.0
2018-04-13 13:30:00,57.64,57.64,57.59,57.59,400.0,54.1893,54.1893,54.1423,54.1423,400.0
2018-04-13 14:00:00,57.53,57.56,57.4,57.46,1600.0,54.0859,54.1141,53.9637,54.0201,1600.0
2018-04-13 14:30:00,57.55,57.56,57.33,57.33,1100.0,54.1047,54.1141,53.8979,53.8979,1100.0
2018-04-13 15:00:00,57.25,57.28,56.96,56.98,1500.0,53.8227,53.8509,53.55,53.5688,1500.0
2018-04-13 15:30:00,56.92,57.44,56.92,57.42,9235.0,53.5124,54.0013,53.5124,53.9825,9235.0
2018-04-16 09:30:00,57.81,57.98,57.78,57.8,1200.0,54.3491,54.509,54.3209,54.3397,1200.0
2018-04-16 10:00:00,58.07,58.09,57.95,57.95,1200.0,54.5936,54.6124,54.4808,54.4808,1200.0
2018-04-16 10:30:00,57.94,57.94,57.75,57.77,600.0,54.4713,54.4713,54.2927,54.3115,600.0
2018-04-16 11:00:00,57.9,57.99,57.83,57.85,1400.0,54.4337,54.5184,54.3679,54.3867,1400.0
2018-04-16 11:30:00,57.94,57.95,57.78,57.9,3202.0,54.4713,54.4808,54.3209,54.4337,3202.0
2018-04-16 12:00:00,57.92,57.94,57.61,57.75,3000.0,54.4525,54.4713,54.1611,54.2927,3000.0
2018-04-16 12:30:00,57.8,57.94,57.7,57.94,800.0,54.3397,54.4713,54.2457,54.4713,800.0
2018-04-16 13:00:00,57.95,58.02,57.94,57.99,400.0,54.4808,54.5466,54.4713,54.5184,400.0
2018-04-16 13:30:00,58.08,58.14,58.01,58.14,1000.0,54.603,54.6594,54.5372,54.6594,1000.0
2018-04-16 14:00:00,57.99,58.09,57.98,58.0,1174.0,54.5184,54.6124,54.509,54.5278,1174.0
2018-04-16 14:30:00,58.08,58.08,57.9,58.01,1560.0,54.603,54.603,54.4337,54.5372,1560.0
2018-04-16 15:00:00,58.08,58.11,58.03,58.07,1500.0,54.603,54.6312,54.556,54.5936,1500.0
2018-04-16 15:30:00,58.07,58.08,57.78,57.85,5710.0,54.5936,54.603,54.3209,54.3867,5710.0
2018-04-17 09:30:00,59.17,59.36,58.74,59.14,5154.0,55.6277,55.8063,55.2235,55.5995,5154.0
2018-04-17 10:00:00,59.16,59.32,58.62,58.65,8779.0,55.6183,55.7687,55.1106,55.1388,8779.0
2018-04-17 10:30:00,58.76,59.1,58.66,59.01,6921.0,55.2423,55.5619,55.1482,55.4773,6921.0
2018-04-17 11:00:00,58.99,58.99,58.7,58.72,4900.0,55.4585,55.4585,55.1859,55.2047,4900.0
2018-04-17 11:30:00,58.72,58.73,58.65,58.67,5244.0,55.2047,55.2141,55.1388,55.1576,5244.0
2018-04-17 12:00:00,58.69,58.94,58.67,58.91,4797.0,55.1765,55.4115,55.1576,55.3833,4797.0
2018-04-17 12:30:00,58.92,58.92,58.66,58.66,3798.0,55.3927,55.3927,55.1482,55.1482,3798.0
2018-04-17 13:00:00,58.63,58.66,58.3,58.38,4671.0,55.12,55.1482,54.8098,54.885,4671.0
2018-04-17 13:30:00,58.38,58.38,58.24,58.24,1503.0,54.885,54.885,54.7534,54.7534,1503.0
2018-04-17 14:00:00,58.21,58.21,57.86,57.87,1800.0,54.7252,54.7252,54.3961,54.4055,1800.0
2018-04-17 14:30:00,57.78,58.08,57.78,57.99,2301.0,54.3209,54.603,54.3209,54.5184,2301.0
2018-04-17 15:00:00,58.0,58.43,58.0,58.31,3451.0,54.5278,54.932,54.5278,54.8192,3451.0
2018-04-17 15:30:00,58.36,58.64,58.36,58.47,6025.0,54.8662,55.1294,54.8662,54.9696,6025.0
2018-04-18 09:30:00,59.15,59.49,58.88,59.49,2900.0,55.6089,55.9286,55.3551,55.9286,2900.0
2018-04-18 10:00:00,59.16,59.18,58.74,59.06,2500.0,55.6183,55.6371,55.2235,55.5243,2500.0
2018-04-18 10:30:00,59.1,59.32,58.42,59.32,6800.0,55.5619,55.7687,54.9226,55.7687,6800.0
2018-04-18 11:00:00,59.27,59.49,59.27,59.29,2400.0,55.7217,55.9286,55.7217,55.7405,2400.0
2018-04-18 11:30:00,59.28,59.59,59.28,59.28,2600.0,55.7311,56.0226,55.7311,55.7311,2600.0
2018-04-18 12:00:00,59.3,59.53,59.3,59.5,2691.0,55.7499,55.9662,55.7499,55.938,2691.0
2018-04-18 12:30:00,59.5,59.69,59.46,59.62,3200.0,55.938,56.1166,55.9004,56.0508,3200.0
2018-04-18 13:00:00,59.62,59.68,59.51,59.6,2400.0,56.0508,56.1072,55.9474,56.032,2400.0
2018-04-18 13:30:00,59.63,59.88,59.63,59.88,2900.0,56.0602,56.2952,56.0602,56.2952,2900.0
2018-04-18 14:00:00,59.76,59.94,59.72,59.89,4445.0,56.1824,56.3516,56.1448,56.3046,4445.0
2018-04-18 14:30:00,59.92,60.1,59.9,60.0,4400.0,56.3328,56.502,56.314,56.408,4400.0
2018-04-18 15:00:00,59.97,60.02,59.92,59.99,3615.0,56.3798,56.4268,56.3328,56.3986,3615.0
2018-04-18 15:30:00,60.0,60.01,59.85,60.0,5200.0,56.408,56.4174,56.267,56.408,5200.0
2018-04-19 09:30:00,59.89,59.9,59.32,59.32,2400.0,56.3046,56.314,55.7687,55.7687,2400.0
2018-04-19 10:00:00,59.45,59.95,59.42,59.86,1500.0,55.891,56.361,55.8627,56.2764,1500.0
2018-04-19 10:30:00,59.84,60.11,59.77,59.79,3900.0,56.2576,56.5114,56.1918,56.2106,3900.0
2018-04-19 11:00:00,59.72,60.09,59.72,60.09,1900.0,56.1448,56.4926,56.1448,56.4926,1900.0
2018-04-19 11:30:00,60.03,60.22,59.95,60.17,1200.0,56.4362,56.6149,56.361,56.5678,1200.0
2018-04-19 12:00:00,60.21,60.27,60.1,60.16,1700.0,56.6055,56.6619,56.502,56.5584,1700.0
2018-04-19 12:30:00,60.21,60.31,60.2,60.23,1000.0,56.6055,56.6995,56.5961,56.6243,1000.0
2018-04-19 13:00:00,60.23,60.23,59.97,59.99,1700.0,56.6243,56.6243,56.3798,56.3986,1700.0
2018-04-19 13:30:00,60.04,60.49,59.98,60.49,2000.0,56.4456,56.8687,56.3892,56.8687,2000.0
2018-04-19 14:00:00,60.63,60.75,60.48,60.52,3400.0,57.0003,57.1131,56.8593,56.8969,3400.0
2018-04-19 14:30:00,60.59,60.82,60.57,60.82,2800.0,56.9627,57.1789,56.9439,57.1789,2800.0
2018-04-19 15:00:00,60.94,60.94,60.58,60.63,3500.0,57.2918,57.2918,56.9533,57.0003,3500.0
2018-04-19 15:30:00,60.61,60.84,60.45,60.48,9094.0,56.9815,57.1977,56.8311,56.8593,9094.0
2018-04-20 09:30:00,60.53,61.13,60.53,61.09,2154.0,56.9063,57.4704,56.9063,57.4328,2154.0
2018-04-20 10:00:00,61.0,61.37,60.87,61.37,3001.0,57.3482,57.696,57.2259,57.696,3001.0
2018-04-20 10:30:00,61.39,61.49,61.19,61.26,3700.0,57.7148,57.8088,57.5268,57.5926,3700.0
2018-04-20 11:00:00,61.28,61.32,61.05,61.16,4674.0,57.6114,57.649,57.3952,57.4986,4674.0
2018-04-20 11:30:00,61.19,61.61,61.19,61.47,5000.0,57.5268,57.9216,57.5268,57.79,5000.0
2018-04-20 12:00:00,61.34,61.55,61.31,61.52,1600.0,57.6678,57.8652,57.6396,57.837,1600.0
2018-04-20 12:30:00,61.58,61.66,61.42,61.52,9541.0,57.8934,57.9686,57.743,57.837,9541.0
2018-04-20 13:00:00,61.54,61.91,61.54,61.84,6848.0,57.8558,58.2037,57.8558,58.1379,6848.0
2018-04-20 13:30:00,61.95,62.06,61.69,61.82,13922.0,58.2413,58.3447,57.9969,58.1191,13922.0
2018-04-20 14:00:00,61.85,61.93,61.7,61.72,4000.0,58.1473,58.2225,58.0063,58.0251,4000.0
2018-04-20 14:30:00,61.72,61.72,61.56,61.59,3110.0,58.0251,58.0251,57.8746,57.9028,3110.0
2018-04-20 15:00:00,61.46,61.52,61.43,61.49,3500.0,57.7806,57.837,57.7524,57.8088,3500.0
2018-04-20 15:30:00,61.45,61.49,61.27,61.36,24091.0,57.7712,57.8088,57.602,57.6866,24091.0
2018-04-23 09:30:00,61.74,61.74,61.22,61.52,2150.0,58.0439,58.0439,57.555,57.837,2150.0
2018-04-23 10:00:00,61.55,61.76,61.45,61.61,2500.0,57.8652,58.0627,57.7712,57.9216,2500.0
2018-04-23 10:30:00,61.4,61.6,61.29,61.6,2400.0,57.7242,57.9122,57.6208,57.9122,2400.0
2018-04-23 11:00:00,61.59,61.92,61.59,61.71,1100.0,57.9028,58.2131,57.9028,58.0157,1100.0
2018-04-23 11:30:00,61.75,61.83,61.64,61.78,1800.0,58.0533,58.1285,57.9498,58.0815,1800.0
2018-04-23 12:00:00,61.78,61.78,61.46,61.46,1100.0,58.0815,58.0815,57.7806,57.7806,1100.0
2018-04-23 12:30:00,61.47,61.53,61.43,61.53,1200.0,57.79,57.8464,57.7524,57.8464,1200.0
2018-04-23 13:00:00,61.55,61.55,61.23,61.23,1500.0,57.8652,57.8652,57.5644,57.5644,1500.0
2018-04-23 13:30:00,61.18,61.19,61.03,61.18,1300.0,57.5174,57.5268,57.3764,57.5174,1300.0
2018-04-23 14:00:00,61.45,61.51,61.21,61.51,4100.0,57.7712,57.8276,57.5456,57.8276,4100.0
2018-04-23 14:30:00,61.51,61.54,61.24,61.29,2059.0,57.8276,57.8558,57.5738,57.6208,2059.0
2018-04-23 15:00:00,61.29,61.55,61.29,61.46,1800.0,57.6208,57.8652,57.6208,57.7806,1800.0
2018-04-23 15:30:00,61.47,61.61,61.45,61.49,8345.0,57.79,57.9216,57.7712,57.8088,8345.0
2018-04-24 09:30:00,61.75,61.98,61.75,61.98,635.0,58.0533,58.2695,58.0533,58.2695,635.0
2018-04-24 10:00:00,61.96,62.35,61.91,61.91,600.0,58.2507,58.6173,58.2037,58.2037,600.0
2018-04-24 10:30:00,61.98,62.14,61.96,62.03,1200.0,58.2695,58.4199,58.2507,58.3165,1200.0
2018-04-24 11:00:00,62.02,62.2,61.92,62.11,1500.0,58.3071,58.4763,58.2131,58.3917,1500.0
2018-04-24 11:30:00,62.25,62.25,62.02,62.08,1721.0,58.5233,58.5233,58.3071,58.3635,1721.0
2018-04-24 12:00:00,62.14,62.14,61.88,61.88,1300.0,58.4199,58.4199,58.1755,58.1755,1300.0
2018-04-24 12:30:00,61.93,61.93,61.78,61.83,1300.0,58.2225,58.2225,58.0815,58.1285,1300.0
2018-04-24 13:00:00,61.52,61.52,61.16,61.17,2206.0,57.837,57.837,57.4986,57.508,2206.0
2018-04-24 13:30:00,61.22,61.36,60.94,60.94,1300.0,57.555,57.6866,57.2918,57.2918,1300.0
2018-04-24 14:00:00,60.81,60.98,60.81,60.95,1600.0,57.1695,57.3294,57.1695,57.3012,1600.0
2018-04-24 14:30:00,60.85,61.02,60.79,60.99,1200.0,57.2071,57.367,57.1507,57.3388,1200.0
2018-04-24 15:00:00,61.01,61.28,60.95,60.98,2286.0,57.3576,57.6114,57.3012,57.3294,2286.0
2018-04-24 15:30:00,60.98,61.11,60.87,61.04,6339.0,57.3294,57.4516,57.2259,57.3858,6339.0
2018-04-25 09:30:00,60.67,60.67,60.33,60.33,800.0,57.0379,57.0379,56.7183,56.7183,800.0
2018-04-25 10:00:00,60.39,60.51,60.31,60.31,2220.0,56.7747,56.8875,56.6995,56.6995,2220.0
2018-04-25 10:30:00,60.31,60.48,60.24,60.37,4300.0,56.6995,56.8593,56.6337,56.7559,4300.0
2018-04-25 11:00:00,60.43,60.55,60.4,60.52,1200.0,56.8123,56.9251,56.7841,56.8969,1200.0
2018-04-25 11:30:00,60.48,60.48,60.25,60.29,3126.0,56.8593,56.8593,56.6431,56.6807,3126.0
2018-04-25 12:00:00,60.31,60.41,60.18,60.41,1800.0,56.6995,56.7935,56.5772,56.7935,1800.0
2018-04-25 12:30:00,60.41,60.64,60.41,60.55,900.0,56.7935,57.0097,56.7935,56.9251,900.0
2018-04-25 13:00:00,60.56,60.56,60.22,60.24,3600.0,56.9345,56.9345,56.6149,56.6337,3600.0
2018-04-25 13:30:00,60.45,60.45,60.28,60.32,800.0,56.8311,56.8311,56.6713,56.7089,800.0
2018-04-25 14:00:00,60.38,60.41,60.25,60.34,1300.0,56.7653,56.7935,56.6431,56.7277,1300.0
2018-04-25 14:30:00,60.36,60.67,60.35,60.65,1300.0,56.7465,57.0379,56.7371,57.0191,1300.0
2018-04-25 15:00:00,60.59,60.8,60.59,60.65,1241.0,56.9627,57.1601,56.9627,57.0191,1241.0
2018-04-25 15:30:00,60.58,60.59,60.3,60.48,7317.0,56.9533,56.9627,56.6901,56.8593,7317.0
2018-04-26 09:30:00,60.08,60.08,59.92,59.98,800.0,56.4832,56.4832,56.3328,56.3892,800.0
2018-04-26 10:00:00,59.93,60.38,59.91,60.08,6200.0,56.3422,56.7653,56.3234,56.4832,6200.0
2018-04-26 10:30:00,60.11,60.53,60.05,60.47,2600.0,56.5114,56.9063,56.455,56.8499,2600.0
2018-04-26 11:00:00,60.47,60.53,60.41,60.53,1000.0,56.8499,56.9063,56.7935,56.9063,1000.0
2018-04-26 11:30:00,60.46,60.48,60.38,60.38,600.0,56.8405,56.8593,56.7653,56.7653,600.0
2018-04-26 12:00:00,60.51,60.55,60.41,60.55,1200.0,56.8875,56.9251,56.7935,56.9251,1200.0
2018-04-26 12:30:00,60.48,60.59,60.45,60.59,500.0,56.8593,56.9627,56.8311,56.9627,500.0
2018-04-26 13:00:00,60.64,60.81,60.64,60.74,1000.0,57.0097,57.1695,57.0097,57.1037,1000.0
2018-04-26 13:30:00,60.73,60.85,60.7,60.85,900.0,57.0943,57.2071,57.0661,57.2071,900.0
2018-04-26 14:00:00,60.86,61.0,60.81,61.0,1000.0,57.2165,57.3482,57.1695,57.3482,1000.0
2018-04-26 14:30:00,61.0,61.13,60.9,61.13,1300.0,57.3482,57.4704,57.2541,57.4704,1300.0
2018-04-26 15:00:00,61.13,61.41,61.06,61.28,1700.0,57.4704,57.7336,57.4046,57.6114,1700.0
2018-04-26 15:30:00,61.31,61.35,61.22,61.24,3905.0,57.6396,57.6772,57.555,57.5738,3905.0
2018-04-27 09:30:00,61.28,61.28,60.69,60.95,2909.0,57.6114,57.6114,57.0567,57.3012,2909.0
2018-04-27 10:00:00,60.94,61.14,60.86,60.97,1600.0,57.2918,57.4798,57.2165,57.32,1600.0
2018-04-27 10:30:00,60.92,60.94,60.54,60.58,3000.0,57.2729,57.2918,56.9157,56.9533,3000.0
2018-04-27 11:00:00,60.6,60.72,60.53,60.55,1800.0,56.9721,57.0849,56.9063,56.9251,1800.0
2018-04-27 11:30:00,60.6,60.67,60.5,60.63,2200.0,56.9721,57.0379,56.8781,57.0003,2200.0
2018-04-27 12:00:00,60.68,60.75,60.66,60.75,1000.0,57.0473,57.1131,57.0285,57.1131,1000.0
2018-04-27 12:30:00,60.79,60.92,60.79,60.84,600.0,57.1507,57.2729,57.1507,57.1977,600.0
2018-04-27 13:00:00,61.0,61.0,60.98,60.99,500.0,57.3482,57.3482,57.3294,57.3388,500.0
2018-04-27 13:30:00,60.9,60.95,60.9,60.93,1400.0,57.2541,57.3012,57.2541,57.2823,1400.0
2018-04-27 14:00:00,60.83,60.92,60.77,60.92,800.0,57.1883,57.2729,57.1319,57.2729,800.0
2018-04-27 14:30:00,60.89,60.99,60.89,60.96,2300.0,57.2447,57.3388,57.2447,57.3106,2300.0
2018-04-27 15:00:00,60.95,61.05,60.72,60.72,3000.0,57.3012,57.3952,57.0849,57.0849,3000.0
2018-04-27 15:30:00,60.69,60.94,60.69,60.92,3800.0,57.0567,57.2918,57.0567,57.2729,3800.0
2018-04-30 09:30:00,61.34,61.43,61.28,61.28,722.0,57.6678,57.7524,57.6114,57.6114,722.0
2018-04-30 10:00:00,61.14,61.14,60.69,60.83,2800.0,57.4798,57.4798,57.0567,57.1883,2800.0
2018-04-30 10:30:00,60.85,60.97,60.77,60.8,2800.0,57.2071,57.32,57.1319,57.1601,2800.0
2018-04-30 11:00:00,60.83,60.96,60.78,60.92,1400.0,57.1883,57.3106,57.1413,57.2729,1400.0
2018-04-30 11:30:00,60.83,60.91,60.81,60.91,1100.0,57.1883,57.2635,57.1695,57.2635,1100.0
2018-04-30 12:00:00,60.95,61.01,60.95,60.98,1700.0,57.3012,57.3576,57.3012,57.3294,1700.0
2018-04-30 12:30:00,60.98,61.01,60.9,60.95,1100.0,57.3294,57.3576,57.2541,57.3012,1100.0
2018-04-30 13:00:00,61.03,61.03,60.89,60.95,2100.0,57.3764,57.3764,57.2447,57.3012,2100.0
2018-04-30 13:30:00,60.95,61.05,60.94,61.05,2004.0,57.3012,57.3952,57.2918,57.3952,2004.0
2018-04-30 14:00:00,61.09,61.09,60.87,60.87,2258.0,57.4328,57.4328,57.2259,57.2259,2258.0
2018-04-30 14:30:00,60.83,60.9,60.83,60.9,600.0,57.1883,57.2541,57.1883,57.2541,600.0
2018-04-30 15:00:00,60.83,60.89,60.74,60.76,1503.0,57.1883,57.2447,57.1037,57.1225,1503.0
2018-04-30 15:30:00,60.75,60.84,60.58,60.59,5366.0,57.1131,57.1977,56.9533,56.9627,5366.0
2018-05-01 09:30:00,60.22,60.27,60.1,60.1,300.0,56.6149,56.6619,56.502,56.502,300.0
2018-05-01 10:00:00,59.96,60.1,59.82,60.09,4561.0,56.3704,56.502,56.2388,56.4926,4561.0
2018-05-01 10:30:00,60.08,60.15,59.95,60.0,4787.0,56.4832,56.549,56.361,56.408,4787.0
2018-05-01 11:00:00,59.96,60.17,59.84,60.14,3900.0,56.3704,56.5678,56.2576,56.5396,3900.0
2018-05-01 11:30:00,60.08,60.16,59.94,59.94,4900.0,56.4832,56.5584,56.3516,56.3516,4900.0
2018-05-01 12:00:00,59.9,60.0,59.87,60.0,2185.0,56.314,56.408,56.2858,56.408,2185.0
2018-05-01 12:30:00,60.03,60.34,60.01,60.34,5000.0,56.4362,56.7277,56.4174,56.7277,5000.0
2018-05-01 13:00:00,60.31,60.31,60.1,60.16,6155.0,56.6995,56.6995,56.502,56.5584,6155.0
2018-05-01 13:30:00,60.19,60.66,60.19,60.66,3800.0,56.5867,57.0285,56.5867,57.0285,3800.0
2018-05-01 14:00:00,60.69,61.2,60.66,61.16,8300.0,57.0567,57.5362,57.0285,57.4986,8300.0
2018-05-01 14:30:00,61.16,61.28,61.05,61.13,6700.0,57.4986,57.6114,57.3952,57.4704,6700.0
2018-05-01 15:00:00,61.21,61.24,60.62,60.73,3700.0,57.5456,57.5738,56.9909,57.0943,3700.0
2018-05-01 15:30:00,60.72,61.04,60.7,60.93,3568.0,57.0849,57.3858,57.0661,57.2823,3568.0
2018-05-02 09:30:00,60.53,60.85,60.53,60.81,1000.0,56.9063,57.2071,56.9063,57.1695,1000.0
2018-05-02 10:00:00,60.81,60.97,60.59,60.68,1157.0,57.1695,57.32,56.9627,57.0473,1157.0
2018-05-02 10:30:00,60.83,60.83,60.61,60.72,300.0,57.1883,57.1883,56.9815,57.0849,300.0
2018-05-02 11:00:00,60.68,60.85,60.67,60.67,1000.0,57.0473,57.2071,57.0379,57.0379,1000.0
2018-05-02 11:30:00,60.73,60.91,60.73,60.91,1200.0,57.0943,57.2635,57.0943,57.2635,1200.0
2018-05-02 12:00:00,60.89,61.16,60.84,61.15,1400.0,57.2447,57.4986,57.1977,57.4892,1400.0
2018-05-02 12:30:00,61.18,61.26,61.06,61.14,13124.0,57.5174,57.5926,57.4046,57.4798,13124.0
2018-05-02 13:00:00,61.16,61.33,61.09,61.32,16462.0,57.4986,57.6584,57.4328,57.649,16462.0
2018-05-02 13:30:00,61.27,61.29,61.19,61.2,3000.0,57.602,57.6208,57.5268,57.5362,3000.0
2018-05-02 14:00:00,61.17,61.25,61.02,61.07,4393.0,57.508,57.5832,57.367,57.414,4393.0
2018-05-02 14:30:00,61.17,61.17,61.04,61.15,4310.0,57.508,57.508,57.3858,57.4892,4310.0
2018-05-02 15:00:00,61.07,61.07,60.7,60.82,3900.0,57.414,57.414,57.0661,57.1789,3900.0
2018-05-02 15:30:00,60.81,60.95,60.65,60.75,14929.0,57.1695,57.3012,57.0191,57.1131,14929.0
2018-05-03 09:30:00,59.99,60.24,59.99,60.19,2500.0,56.3986,56.6337,56.3986,56.5867,2500.0
2018-05-03 10:00:00,60.12,60.12,59.89,59.9,8450.0,56.5208,56.5208,56.3046,56.314,8450.0
2018-05-03 10:30:00,59.92,60.0,59.2,59.22,6300.0,56.3328,56.408,55.6559,55.6747,6300.0
2018-05-03 11:00:00,59.23,59.6,59.21,59.49,2200.0,55.6841,56.032,55.6653,55.9286,2200.0
2018-05-03 11:30:00,59.45,59.59,59.33,59.59,1400.0,55.891,56.0226,55.7781,56.0226,1400.0
2018-05-03 12:00:00,59.54,59.71,59.41,59.42,2678.0,55.9756,56.1354,55.8533,55.8627,2678.0
2018-05-03 12:30:00,59.75,60.0,59.72,59.96,2600.0,56.173,56.408,56.1448,56.3704,2600.0
2018-05-03 13:00:00,60.01,60.01,59.86,59.88,1400.0,56.4174,56.4174,56.2764,56.2952,1400.0
2018-05-03 13:30:00,59.98,60.1,59.95,60.1,1346.0,56.3892,56.502,56.361,56.502,1346.0
2018-05-03 14:00:00,59.98,60.29,59.97,60.2,4400.0,56.3892,56.6807,56.3798,56.5961,4400.0
2018-05-03 14:30:00,60.23,60.38,60.2,60.21,3702.0,56.6243,56.7653,56.5961,56.6055,3702.0
2018-05-03 15:00:00,60.26,60.43,60.12,60.37,5321.0,56.6525,56.8123,56.5208,56.7559,5321.0
2018-05-03 15:30:00,60.34,60.64,60.29,60.53,18508.0,56.7277,57.0097,56.6807,56.9063,18508.0
2018-05-04 09:30:00,64.93,65.39,63.53,63.97,17810.0,61.0429,61.4753,59.7267,60.1404,17810.0
2018-05-04 10:00:00,63.89,64.46,63.63,63.96,10693.0,60.0651,60.601,59.8207,60.131,10693.0
2018-05-04 10:30:00,63.9,64.85,63.85,64.3,8519.0,60.0745,60.9677,60.0275,60.4506,8519.0
2018-05-04 11:00:00,64.47,64.92,64.47,64.66,29300.0,60.6104,61.0335,60.6104,60.789,29300.0
2018-05-04 11:30:00,64.69,64.69,64.23,64.5,5180.0,60.8173,60.8173,60.3848,60.6386,5180.0
2018-05-04 12:00:00,64.5,64.5,64.31,64.4,9602.0,60.6386,60.6386,60.46,60.5446,9602.0
2018-05-04 12:30:00,64.4,64.45,64.35,64.44,42769.0,60.5446,60.5916,60.4976,60.5822,42769.0
2018-05-04 13:00:00,64.44,64.5,64.39,64.48,39329.0,60.5822,60.6386,60.5352,60.6198,39329.0
2018-05-04 13:30:00,64.48,64.99,64.43,64.99,8189.0,60.6198,61.0993,60.5728,61.0993,8189.0
2018-05-04 14:00:00,64.95,64.99,64.8,64.8,4323.0,61.0617,61.0993,60.9207,60.9207,4323.0
2018-05-04 14:30:00,64.83,64.89,64.48,64.77,7362.0,60.9489,61.0053,60.6198,60.8925,7362.0
2018-05-04 15:00:00,64.8,64.96,64.7,64.89,8418.0,60.9207,61.0711,60.8267,61.0053,8418.0
2018-05-04 15:30:00,64.9,64.95,64.38,64.38,19059.0,61.0147,61.0617,60.5258,60.5258,19059.0
2018-05-07 09:30:00,65.0,65.0,64.33,64.74,3100.0,61.1087,61.1087,60.4788,60.8643,3100.0
2018-05-07 10:00:00,64.66,64.66,64.33,64.48,5277.0,60.789,60.789,60.4788,60.6198,5277.0
2018-05-07 10:30:00,64.44,64.58,64.3,64.56,3720.0,60.5822,60.7138,60.4506,60.695,3720.0
2018-05-07 11:00:00,64.51,64.59,64.36,64.48,4897.0,60.648,60.7232,60.507,60.6198,4897.0
2018-05-07 11:30:00,64.52,64.75,64.43,64.75,5258.0,60.6574,60.8737,60.5728,60.8737,5258.0
2018-05-07 12:00:00,64.78,65.08,64.78,65.08,4608.0,60.9019,61.1839,60.9019,61.1839,4608.0
2018-05-07 12:30:00,65.06,65.14,64.65,65.04,9678.0,61.1651,61.2403,60.7796,61.1463,9678.0
2018-05-07 13:00:00,65.08,65.18,65.02,65.18,3149.0,61.1839,61.2779,61.1275,61.2779,3149.0
2018-05-07 13:30:00,65.15,65.39,65.15,65.32,1567.0,61.2497,61.4753,61.2497,61.4095,1567.0
2018-05-07 14:00:00,65.31,65.6,65.27,65.5,2600.0,61.4001,61.6728,61.3625,61.5788,2600.0
2018-05-07 14:30:00,65.5,65.57,65.39,65.39,6000.0,61.5788,61.6446,61.4753,61.4753,6000.0
2018-05-07 15:00:00,65.37,65.55,65.29,65.37,4166.0,61.4565,61.6258,61.3813,61.4565,4166.0
2018-05-07 15:30:00,65.35,65.5,65.3,65.3,18762.0,61.4377,61.5788,61.3907,61.3907,18762.0
2018-05-08 09:30:00,65.8,67.4,65.75,67.4,3427.0,61.8608,63.365,61.8138,63.365,3427.0
2018-05-08 10:00:00,67.39,68.15,67.32,67.45,10738.0,63.3556,64.0701,63.2898,63.412,10738.0
2018-05-08 10:30:00,67.68,68.13,67.4,67.89,9522.0,63.6283,64.0513,63.365,63.8257,9522.0
2018-05-08 11:00:00,67.84,68.2,67.84,68.02,1882.0,63.7787,64.1171,63.7787,63.9479,1882.0
2018-05-08 11:30:00,68.03,68.39,67.95,68.1,7739.0,63.9573,64.2957,63.8821,64.0231,7739.0
2018-05-08 12:00:00,68.03,68.18,67.81,68.18,3270.0,63.9573,64.0983,63.7505,64.0983,3270.0
2018-05-08 12:30:00,68.17,68.23,67.82,67.82,2700.0,64.0889,64.1453,63.7599,63.7599,2700.0
2018-05-08 13:00:00,68.0,68.1,67.89,68.04,3500.0,63.9291,64.0231,63.8257,63.9667,3500.0
2018-05-08 13:30:00,68.07,68.12,67.87,68.04,25557.0,63.9949,64.0419,63.8069,63.9667,25557.0
2018-05-08 14:00:00,68.17,68.36,68.06,68.36,4005.0,64.0889,64.2675,63.9855,64.2675,4005.0
2018-05-08 14:30:00,68.19,68.33,68.08,68.18,2100.0,64.1077,64.2393,64.0043,64.0983,2100.0
2018-05-08 15:00:00,68.15,68.38,68.12,68.34,5400.0,64.0701,64.2863,64.0419,64.2487,5400.0
2018-05-08 15:30:00,68.33,68.6,68.33,68.5,17305.0,64.2393,64.4932,64.2393,64.3992,17305.0
2018-05-09 09:30:00,69.2,69.72,69.15,69.72,1240.0,65.0573,65.5461,65.0102,65.5461,1240.0
2018-05-09 10:00:00,69.65,69.8,69.53,69.74,2340.0,65.4803,65.6213,65.3675,65.5649,2340.0
2018-05-09 10:30:00,69.62,69.79,69.14,69.14,3400.0,65.4521,65.6119,65.0008,65.0008,3400.0
2018-05-09 11:00:00,68.94,69.17,68.79,69.17,2682.0,64.8128,65.0291,64.6718,65.0291,2682.0
2018-05-09 11:30:00,69.2,69.27,68.98,69.12,2200.0,65.0573,65.1231,64.8504,64.982,2200.0
2018-05-09 12:00:00,69.18,69.36,69.12,69.36,3674.0,65.0385,65.2077,64.982,65.2077,3674.0
2018-05-09 12:30:00,69.43,69.68,69.32,69.62,1500.0,65.2735,65.5085,65.1701,65.4521,1500.0
2018-05-09 13:00:00,69.6,69.7,69.53,69.53,1273.0,65.4333,65.5273,65.3675,65.3675,1273.0
2018-05-09 13:30:00,69.62,69.73,69.56,69.72,900.0,65.4521,65.5555,65.3957,65.5461,900.0
2018-05-09 14:00:00,69.64,69.87,69.59,69.59,1100.0,65.4709,65.6871,65.4239,65.4239,1100.0
2018-05-09 14:30:00,69.65,69.79,69.65,69.66,1519.0,65.4803,65.6119,65.4803,65.4897,1519.0
2018-05-09 15:00:00,69.67,69.8,69.54,69.61,2800.0,65.4991,65.6213,65.3769,65.4427,2800.0
2018-05-09 15:30:00,69.6,69.66,69.46,69.54,9317.0,65.4333,65.4897,65.3017,65.3769,9317.0
2018-05-10 09:30:00,69.32,69.36,69.01,69.3,1754.0,65.1701,65.2077,64.8786,65.1513,1754.0
2018-05-10 10:00:00,69.4,69.4,69.1,69.2,1700.0,65.2453,65.2453,64.9632,65.0573,1700.0
2018-05-10 10:30:00,69.16,69.23,69.16,69.22,2600.0,65.0197,65.0855,65.0197,65.0761,2600.0
2018-05-10 11:00:00,69.23,69.39,69.18,69.39,2067.0,65.0855,65.2359,65.0385,65.2359,2067.0
2018-05-10 11:30:00,69.44,69.65,69.43,69.6,2100.0,65.2829,65.4803,65.2735,65.4333,2100.0
2018-05-10 12:00:00,69.61,70.0,69.61,69.94,3037.0,65.4427,65.8094,65.4427,65.753,3037.0
2018-05-10 12:30:00,69.97,70.59,69.95,70.35,3100.0,65.7812,66.364,65.7624,66.1384,3100.0
2018-05-10 13:00:00,70.45,70.5,69.91,69.91,3298.0,66.2324,66.2794,65.7248,65.7248,3298.0
2018-05-10 13:30:00,69.81,70.0,69.81,69.85,1600.0,65.6307,65.8094,65.6307,65.6683,1600.0
2018-05-10 14:00:00,69.78,69.97,69.78,69.9,2907.0,65.6025,65.7812,65.6025,65.7153,2907.0
2018-05-10 14:30:00,69.92,70.1,69.72,70.1,2400.0,65.7342,65.9034,65.5461,65.9034,2400.0
2018-05-10 15:00:00,69.86,70.02,69.77,69.96,2677.0,65.6777,65.8282,65.5931,65.7718,2677.0
2018-05-10 15:30:00,69.96,70.04,69.67,69.7,8889.0,65.7718,65.847,65.4991,65.5273,8889.0
2018-05-11 09:30:00,70.14,70.14,69.91,70.02,500.0,65.941,65.941,65.7248,65.8282,500.0
2018-05-11 10:00:00,70.19,70.33,70.16,70.2,1500.0,65.988,66.1196,65.9598,65.9974,1500.0
2018-05-11 10:30:00,70.13,70.3,70.07,70.16,1800.0,65.9316,66.0914,65.8752,65.9598,1800.0
2018-05-11 11:00:00,70.18,70.18,70.01,70.1,6230.0,65.9786,65.9786,65.8188,65.9034,6230.0
2018-05-11 11:30:00,70.14,70.14,69.91,69.95,2500.0,65.941,65.941,65.7248,65.7624,2500.0
2018-05-11 12:00:00,69.95,69.95,69.51,69.51,3000.0,65.7624,65.7624,65.3487,65.3487,3000.0
2018-05-11 12:30:00,69.45,69.86,69.4,69.8,1300.0,65.2923,65.6777,65.2453,65.6213,1300.0
2018-05-11 13:00:00,69.78,69.85,69.76,69.85,700.0,65.6025,65.6683,65.5837,65.6683,700.0
2018-05-11 13:30:00,69.7,69.86,69.67,69.72,1200.0,65.5273,65.6777,65.4991,65.5461,1200.0
2018-05-11 14:00:00,69.64,69.67,69.51,69.62,900.0,65.4709,65.4991,65.3487,65.4521,900.0
2018-05-11 14:30:00,69.6,69.6,69.52,69.59,1000.0,65.4333,65.4333,65.3581,65.4239,1000.0
2018-05-11 15:00:00,69.62,69.72,69.56,69.63,2416.0,65.4521,65.5461,65.3957,65.4615,2416.0
2018-05-11 15:30:00,69.63,69.65,69.52,69.57,3496.0,65.4615,65.4803,65.3581,65.4051,3496.0
2018-05-14 09:30:00,70.37,70.37,69.77,69.77,1800.0,66.1572,66.1572,65.5931,65.5931,1800.0
2018-05-14 10:00:00,70.04,70.04,69.55,69.56,2500.0,65.847,65.847,65.3863,65.3957,2500.0
2018-05-14 10:30:00,69.56,69.58,69.39,69.39,3000.0,65.3957,65.4145,65.2359,65.2359,3000.0
2018-05-14 11:00:00,69.35,69.57,69.35,69.48,5487.0,65.1983,65.4051,65.1983,65.3205,5487.0
2018-05-14 11:30:00,69.5,69.69,69.49,69.69,3700.0,65.3393,65.5179,65.3299,65.5179,3700.0
2018-05-14 12:00:00,69.74,69.89,69.7,69.83,1900.0,65.5649,65.7059,65.5273,65.6495,1900.0
2018-05-14 12:30:00,69.85,69.86,69.65,69.69,2120.0,65.6683,65.6777,65.4803,65.5179,2120.0
2018-05-14 13:00:00,69.65,69.68,69.46,69.63,1500.0,65.4803,65.5085,65.3017,65.4615,1500.0
2018-05-14 13:30:00,69.67,69.76,69.67,69.75,1000.0,65.4991,65.5837,65.4991,65.5743,1000.0
2018-05-14 14:00:00,69.73,69.76,69.63,69.74,2100.0,65.5555,65.5837,65.4615,65.5649,2100.0
2018-05-14 14:30:00,69.76,69.9,69.73,69.85,1600.0,65.5837,65.7153,65.5555,65.6683,1600.0
2018-05-14 15:00:00,69.83,69.98,69.79,69.8,2900.0,65.6495,65.7906,65.6119,65.6213,2900.0
2018-05-14 15:30:00,69.8,69.86,69.67,69.7,6058.0,65.6213,65.6777,65.4991,65.5273,6058.0
2018-05-15 09:30:00,69.24,69.68,68.94,69.56,3400.0,65.0949,65.5085,64.8128,65.3957,3400.0
2018-05-15 10:00:00,69.67,69.86,69.65,69.67,2700.0,65.4991,65.6777,65.4803,65.4991,2700.0
2018-05-15 10:30:00,69.63,69.86,69.63,69.73,5374.0,65.4615,65.6777,65.4615,65.5555,5374.0
2018-05-15 11:00:00,69.82,69.88,69.79,69.79,3069.0,65.6401,65.6965,65.6119,65.6119,3069.0
2018-05-15 11:30:00,69.84,69.91,69.8,69.84,2383.0,65.6589,65.7248,65.6213,65.6589,2383.0
2018-05-15 12:00:00,69.69,69.72,69.62,69.63,3621.0,65.5179,65.5461,65.4521,65.4615,3621.0
2018-05-15 12:30:00,69.63,69.88,69.63,69.83,2418.0,65.4615,65.6965,65.4615,65.6495,2418.0
2018-05-15 13:00:00,69.73,69.73,69.64,69.72,1468.0,65.5555,65.5555,65.4709,65.5461,1468.0
2018-05-15 13:30:00,69.7,69.7,69.5,69.5,1700.0,65.5273,65.5273,65.3393,65.3393,1700.0
2018-05-15 14:00:00,69.49,69.78,69.49,69.71,5993.0,65.3299,65.6025,65.3299,65.5367,5993.0
2018-05-15 14:30:00,69.78,69.78,69.3,69.3,3150.0,65.6025,65.6025,65.1513,65.1513,3150.0
2018-05-15 15:00:00,69.35,69.35,69.12,69.23,1951.0,65.1983,65.1983,64.982,65.0855,1951.0
2018-05-15 15:30:00,69.21,69.82,69.21,69.82,18203.0,65.0667,65.6401,65.0667,65.6401,18203.0
2018-05-16 09:30:00,69.14,70.12,69.14,69.91,1523.0,65.0008,65.9222,65.0008,65.7248,1523.0
2018-05-16 10:00:00,69.83,70.14,69.7,69.92,2100.0,65.6495,65.941,65.5273,65.7342,2100.0
2018-05-16 10:30:00,69.97,70.24,69.94,70.15,2490.0,65.7812,66.035,65.753,65.9504,2490.0
2018-05-16 11:00:00,70.21,70.24,69.99,70.07,3961.0,66.0068,66.035,65.8,65.8752,3961.0
2018-05-16 11:30:00,69.96,70.32,69.96,70.25,2000.0,65.7718,66.1102,65.7718,66.0444,2000.0
2018-05-16 12:00:00,70.2,70.4,70.17,70.26,2800.0,65.9974,66.1854,65.9692,66.0538,2800.0
2018-05-16 12:30:00,70.3,70.41,70.11,70.29,2626.0,66.0914,66.1948,65.9128,66.082,2626.0
2018-05-16 13:00:00,70.33,70.65,70.27,70.37,4335.0,66.1196,66.4204,66.0632,66.1572,4335.0
2018-05-16 13:30:00,70.28,70.28,70.18,70.27,1872.0,66.0726,66.0726,65.9786,66.0632,1872.0
2018-05-16 14:00:00,70.38,70.38,70.28,70.28,500.0,66.1666,66.1666,66.0726,66.0726,500.0
2018-05-16 14:30:00,70.35,70.35,70.07,70.1,700.0,66.1384,66.1384,65.8752,65.9034,700.0
2018-05-16 15:00:00,70.02,70.04,69.81,69.81,700.0,65.8282,65.847,65.6307,65.6307,700.0
2018-05-16 15:30:00,69.73,69.79,69.55,69.7,3348.0,65.5555,65.6119,65.3863,65.5273,3348.0
2018-05-17 09:30:00,69.48,69.9,69.4,69.83,1207.0,65.5535,65.9498,65.4781,65.8838,1207.0
2018-05-17 10:00:00,70.23,70.45,70.12,70.14,2400.0,66.2612,66.4687,66.1574,66.1762,2400.0
2018-05-17 10:30:00,70.07,70.3,70.07,70.29,5000.0,66.1102,66.3272,66.1102,66.3178,5000.0
2018-05-17 11:00:00,70.17,70.22,70.13,70.17,1300.0,66.2046,66.2517,66.1668,66.2046,1300.0
2018-05-17 11:30:00,70.11,70.5,70.11,70.5,400.0,66.1479,66.5159,66.1479,66.5159,400.0
2018-05-17 12:00:00,70.53,70.53,70.44,70.44,900.0,66.5442,66.5442,66.4593,66.4593,900.0
2018-05-17 12:30:00,70.45,70.45,70.37,70.37,700.0,66.4687,66.4687,66.3933,66.3933,700.0
2018-05-17 13:00:00,70.39,70.51,70.37,70.44,1900.0,66.4121,66.5253,66.3933,66.4593,1900.0
2018-05-17 13:30:00,70.41,70.48,70.27,70.27,1600.0,66.431,66.497,66.2989,66.2989,1600.0
2018-05-17 14:00:00,70.29,70.49,70.12,70.37,2200.0,66.3178,66.5065,66.1574,66.3933,2200.0
2018-05-17 14:30:00,70.43,70.56,70.38,70.56,1500.0,66.4499,66.5725,66.4027,66.5725,1500.0
2018-05-17 15:00:00,70.59,70.59,70.05,70.05,3900.0,66.6008,66.6008,66.0913,66.0913,3900.0
2018-05-17 15:30:00,70.1,70.19,69.97,70.03,6002.0,66.1385,66.2234,66.0159,66.0725,6002.0
2018-05-18 09:30:00,70.0,70.08,70.0,70.08,500.0,66.0442,66.1196,66.0442,66.1196,500.0
2018-05-18 10:00:00,70.13,70.37,70.13,70.32,1200.0,66.1668,66.3933,66.1668,66.3461,1200.0
2018-05-18 10:30:00,70.26,70.38,70.1,70.38,900.0,66.2895,66.4027,66.1385,66.4027,900.0
2018-05-18 11:00:00,70.54,70.58,70.48,70.58,300.0,66.5536,66.5914,66.497,66.5914,300.0
2018-05-18 11:30:00,70.68,70.7,70.55,70.67,1200.0,66.6857,66.7046,66.5631,66.6763,1200.0
2018-05-18 12:00:00,70.49,70.6,70.45,70.45,1200.0,66.5065,66.6103,66.4687,66.4687,1200.0
2018-05-18 12:30:00,70.39,70.7,70.36,70.67,1700.0,66.4121,66.7046,66.3838,66.6763,1700.0
2018-05-18 13:00:00,70.67,70.82,70.67,70.82,800.0,66.6763,66.8178,66.6763,66.8178,800.0
2018-05-18 13:30:00,70.85,70.85,70.51,70.53,826.0,66.8461,66.8461,66.5253,66.5442,826.0
2018-05-18 14:00:00,70.5,70.5,70.39,70.45,815.0,66.5159,66.5159,66.4121,66.4687,815.0
2018-05-18 14:30:00,70.56,70.7,70.56,70.7,800.0,66.5725,66.7046,66.5725,66.7046,800.0
2018-05-18 15:00:00,70.66,70.68,70.56,70.58,1500.0,66.6669,66.6857,66.5725,66.5914,1500.0
2018-05-18 15:30:00,70.59,70.65,70.44,70.5,4936.0,66.6008,66.6574,66.4593,66.5159,4936.0
2018-05-21 09:30:00,70.9,71.77,70.9,71.5,2100.0,66.8933,67.7141,66.8933,67.4594,2100.0
2018-05-21 10:00:00,71.52,71.83,71.52,71.77,1900.0,67.4783,67.7707,67.4783,67.7141,1900.0
2018-05-21 10:30:00,71.76,72.0,71.7,71.94,2522.0,67.7047,67.9311,67.6481,67.8745,2522.0
2018-05-21 11:00:00,71.99,72.03,71.82,71.86,1800.0,67.9217,67.9594,67.7613,67.799,1800.0
2018-05-21 11:30:00,71.88,72.02,71.88,72.0,1800.0,67.8179,67.95,67.8179,67.9311,1800.0
2018-05-21 12:00:00,71.96,72.07,71.79,71.79,1600.0,67.8934,67.9972,67.733,67.733,1600.0
2018-05-21 12:30:00,71.77,71.88,71.75,71.8,2867.0,67.7141,67.8179,67.6953,67.7424,2867.0
2018-05-21 13:00:00,71.71,71.73,71.62,71.67,1226.0,67.6575,67.6764,67.5726,67.6198,1226.0
2018-05-21 13:30:00,71.63,71.83,71.63,71.82,1100.0,67.582,67.7707,67.582,67.7613,1100.0
2018-05-21 14:00:00,71.82,71.99,71.78,71.92,2500.0,67.7613,67.9217,67.7236,67.8557,2500.0
2018-05-21 14:30:00,71.87,72.12,71.85,72.11,1300.0,67.8085,68.0444,67.7896,68.0349,1300.0
2018-05-21 15:00:00,72.04,72.2,71.84,71.92,4100.0,67.9689,68.1198,67.7802,67.8557,4100.0
2018-05-21 15:30:00,71.81,71.98,71.8,71.91,5100.0,67.7519,67.9123,67.7424,67.8462,5100.0
2018-05-22 09:30:00,72.39,72.52,71.99,72.52,1000.0,68.2991,68.4218,67.9217,68.4218,1000.0
2018-05-22 10:00:00,72.46,72.55,72.32,72.46,2800.0,68.3651,68.4501,68.2331,68.3651,2800.0
2018-05-22 10:30:00,72.36,72.64,72.36,72.64,2200.0,68.2708,68.535,68.2708,68.535,2200.0
2018-05-22 11:00:00,72.68,73.05,72.68,73.05,3452.0,68.5727,68.9218,68.5727,68.9218,3452.0
2018-05-22 11:30:00,72.98,73.0,72.89,73.0,1766.0,68.8558,68.8746,68.7708,68.8746,1766.0
2018-05-22 12:00:00,73.09,73.22,73.07,73.07,800.0,68.9595,69.0822,68.9407,68.9407,800.0
2018-05-22 12:30:00,73.15,73.27,73.07,73.15,3601.0,69.0161,69.1294,68.9407,69.0161,3601.0
2018-05-22 13:00:00,72.99,73.08,72.86,72.86,1601.0,68.8652,68.9501,68.7425,68.7425,1601.0
2018-05-22 13:30:00,72.88,72.88,72.69,72.84,700.0,68.7614,68.7614,68.5821,68.7237,700.0
2018-05-22 14:00:00,72.84,72.84,72.6,72.61,1300.0,68.7237,68.7237,68.4972,68.5067,1300.0
2018-05-22 14:30:00,72.55,72.55,72.25,72.25,3500.0,68.4501,68.4501,68.167,68.167,3500.0
2018-05-22 15:00:00,72.17,72.43,72.12,72.43,3921.0,68.0915,68.3368,68.0444,68.3368,3921.0
2018-05-22 15:30:00,72.37,72.4,72.09,72.24,9563.0,68.2802,68.3085,68.0161,68.1576,9563.0
2018-05-23 09:30:00,71.9,72.27,71.32,71.42,6295.0,67.8368,68.1859,67.2896,67.3839,6295.0
2018-05-23 10:00:00,71.46,71.75,71.36,71.51,3700.0,67.4217,67.6953,67.3273,67.4688,3700.0
2018-05-23 10:30:00,71.33,71.34,70.59,70.71,1700.0,67.299,67.3084,66.6008,66.714,1700.0
2018-05-23 11:00:00,70.63,71.16,70.59,71.16,1000.0,66.6386,67.1386,66.6008,67.1386,1000.0
2018-05-23 11:30:00,71.22,71.3,71.22,71.3,1100.0,67.1952,67.2707,67.1952,67.2707,1100.0
2018-05-23 12:00:00,71.13,71.32,71.13,71.32,2000.0,67.1103,67.2896,67.1103,67.2896,2000.0
2018-05-23 12:30:00,71.33,71.34,71.2,71.2,1600.0,67.299,67.3084,67.1763,67.1763,1600.0
2018-05-23 13:00:00,71.07,71.16,71.04,71.16,1100.0,67.0537,67.1386,67.0254,67.1386,1100.0
2018-05-23 13:30:00,71.15,71.23,71.11,71.23,2000.0,67.1292,67.2047,67.0914,67.2047,2000.0
2018-05-23 14:00:00,71.28,71.5,71.28,71.48,6764.0,67.2518,67.4594,67.2518,67.4405,6764.0
2018-05-23 14:30:00,71.45,71.63,71.45,71.63,1937.0,67.4122,67.582,67.4122,67.582,1937.0
2018-05-23 15:00:00,71.75,71.81,71.64,71.81,2400.0,67.6953,67.7519,67.5915,67.7519,2400.0
2018-05-23 15:30:00,71.87,71.93,71.7,71.84,5500.0,67.8085,67.8651,67.6481,67.7802,5500.0
2018-05-24 09:30:00,72.11,72.11,71.05,71.05,1500.0,68.0349,68.0349,67.0348,67.0348,1500.0
2018-05-24 10:00:00,71.08,71.17,70.86,70.91,1100.0,67.0631,67.148,66.8556,66.9027,1100.0
2018-05-24 10:30:00,70.79,70.93,70.25,70.25,800.0,66.7895,66.9216,66.28,66.28,800.0
2018-05-24 11:00:00,70.2,70.78,70.2,70.69,800.0,66.2329,66.7801,66.2329,66.6952,800.0
2018-05-24 11:30:00,70.71,70.87,70.71,70.76,400.0,66.714,66.865,66.714,66.7612,400.0
2018-05-24 12:00:00,71.11,71.11,71.11,71.11,100.0,67.0914,67.0914,67.0914,67.0914,100.0
2018-05-24 12:30:00,71.01,71.07,70.99,71.07,600.0,66.9971,67.0537,66.9782,67.0537,600.0
2018-05-24 13:00:00,71.21,71.36,71.21,71.23,1300.0,67.1858,67.3273,67.1858,67.2047,1300.0
2018-05-24 13:30:00,71.23,71.28,71.17,71.18,1000.0,67.2047,67.2518,67.148,67.1575,1000.0
2018-05-24 14:00:00,71.21,71.32,71.17,71.25,1600.0,67.1858,67.2896,67.148,67.2235,1600.0
2018-05-24 14:30:00,71.25,71.25,71.14,71.17,700.0,67.2235,67.2235,67.1197,67.148,700.0
2018-05-24 15:00:00,71.14,71.26,71.14,71.17,700.0,67.1197,67.233,67.1197,67.148,700.0
2018-05-24 15:30:00,71.17,71.2,70.95,70.95,6200.0,67.148,67.1763,66.9405,66.9405,6200.0
2018-05-25 09:30:00,70.95,71.01,70.67,70.78,1300.0,66.9405,66.9971,66.6763,66.7801,1300.0
2018-05-25 10:00:00,70.78,70.83,70.59,70.59,900.0,66.7801,66.8273,66.6008,66.6008,900.0
2018-05-25 10:30:00,70.62,70.67,70.62,70.67,900.0,66.6291,66.6763,66.6291,66.6763,900.0
2018-05-25 11:00:00,70.65,70.81,70.62,70.79,1200.0,66.6574,66.8084,66.6291,66.7895,1200.0
2018-05-25 11:30:00,70.74,70.92,70.74,70.91,491.0,66.7423,66.9122,66.7423,66.9027,491.0
2018-05-25 12:00:00,70.77,70.77,70.68,70.68,200.0,66.7706,66.7706,66.6857,66.6857,200.0
2018-05-25 12:30:00,70.66,70.66,70.66,70.66,100.0,66.6669,66.6669,66.6669,66.6669,100.0
2018-05-25 13:00:00,70.61,70.61,70.59,70.59,300.0,66.6197,66.6197,66.6008,66.6008,300.0
2018-05-25 13:30:00,70.55,70.55,70.45,70.53,600.0,66.5631,66.5631,66.4687,66.5442,600.0
2018-05-25 14:00:00,70.59,70.68,70.59,70.67,900.0,66.6008,66.6857,66.6008,66.6763,900.0
2018-05-25 14:30:00,70.7,70.78,70.6,70.73,2000.0,66.7046,66.7801,66.6103,66.7329,2000.0
2018-05-25 15:00:00,70.69,71.01,70.69,70.99,3105.0,66.6952,66.9971,66.6952,66.9782,3105.0
2018-05-25 15:30:00,70.99,71.03,70.97,71.03,1500.0,66.9782,67.016,66.9593,67.016,1500.0
2018-05-29 09:30:00,70.43,70.47,70.04,70.04,1550.0,66.4499,66.4876,66.0819,66.0819,1550.0
2018-05-29 10:00:00,69.91,70.27,69.87,70.24,1700.0,65.9592,66.2989,65.9215,66.2706,1700.0
2018-05-29 10:30:00,70.04,70.04,69.84,70.02,900.0,66.0819,66.0819,65.8932,66.063,900.0
2018-05-29 11:00:00,69.91,69.91,69.56,69.65,1700.0,65.9592,65.9592,65.629,65.7139,1700.0
2018-05-29 11:30:00,69.61,69.61,68.83,68.89,1566.0,65.6762,65.6762,64.9403,64.9969,1566.0
2018-05-29 12:00:00,68.65,68.71,68.29,68.57,1800.0,64.7705,64.8271,64.4308,64.695,1800.0
2018-05-29 12:30:00,68.59,68.91,68.52,68.52,2100.0,64.7138,65.0158,64.6478,64.6478,2100.0
2018-05-29 13:00:00,68.51,68.54,68.25,68.38,2297.0,64.6384,64.6667,64.3931,64.5157,2297.0
2018-05-29 13:30:00,68.2,68.32,68.1,68.26,1700.0,64.3459,64.4591,64.2515,64.4025,1700.0
2018-05-29 14:00:00,68.15,68.15,67.84,67.99,2200.0,64.2987,64.2987,64.0062,64.1478,2200.0
2018-05-29 14:30:00,68.08,68.1,67.76,67.76,1300.0,64.2327,64.2515,63.9307,63.9307,1300.0
2018-05-29 15:00:00,67.73,67.95,67.73,67.84,2100.0,63.9024,64.11,63.9024,64.0062,2100.0
2018-05-29 15:30:00,67.84,68.15,67.84,67.96,5011.0,64.0062,64.2987,64.0062,64.1194,5011.0
2018-05-30 09:30:00,69.1,69.28,68.61,68.61,5100.0,65.195,65.3649,64.7327,64.7327,5100.0
2018-05-30 10:00:00,68.65,68.88,68.62,68.66,3600.0,64.7705,64.9875,64.7421,64.7799,3600.0
2018-05-30 10:30:00,68.8,69.16,68.72,69.07,4500.0,64.912,65.2516,64.8365,65.1667,4500.0
2018-05-30 11:00:00,69.02,69.02,68.74,68.95,5000.0,65.1195,65.1195,64.8554,65.0535,5000.0
2018-05-30 11:30:00,69.01,69.32,69.01,69.32,1652.0,65.1101,65.4026,65.1101,65.4026,1652.0
2018-05-30 12:00:00,69.56,69.56,69.11,69.34,1500.0,65.629,65.629,65.2045,65.4215,1500.0
2018-05-30 12:30:00,69.36,69.36,69.18,69.35,1400.0,65.4403,65.4403,65.2705,65.4309,1400.0
2018-05-30 13:00:00,69.34,69.35,69.24,69.28,1300.0,65.4215,65.4309,65.3271,65.3649,1300.0
2018-05-30 13:30:00,69.31,69.35,69.21,69.25,2200.0,65.3932,65.4309,65.2988,65.3365,2200.0
2018-05-30 14:00:00,69.32,69.32,69.1,69.11,2200.0,65.4026,65.4026,65.195,65.2045,2200.0
2018-05-30 14:30:00,69.08,69.18,69.05,69.18,1900.0,65.1762,65.2705,65.1478,65.2705,1900.0
2018-05-30 15:00:00,69.21,69.25,69.07,69.11,3420.0,65.2988,65.3365,65.1667,65.2045,3420.0
2018-05-30 15:30:00,69.07,69.09,68.81,69.03,5917.0,65.1667,65.1856,64.9214,65.129,5917.0
2018-05-31 09:30:00,69.23,69.23,68.19,68.24,2100.0,65.3177,65.3177,64.3364,64.3836,2100.0
2018-05-31 10:00:00,68.31,68.43,67.99,68.03,2768.0,64.4497,64.5629,64.1478,64.1855,2768.0
2018-05-31 10:30:00,68.29,68.53,68.09,68.53,2677.0,64.4308,64.6572,64.2421,64.6572,2677.0
2018-05-31 11:00:00,68.57,68.96,68.43,68.95,3724.0,64.695,65.0629,64.5629,65.0535,3724.0
2018-05-31 11:30:00,68.94,69.09,68.81,69.04,1400.0,65.0441,65.1856,64.9214,65.1384,1400.0
2018-05-31 12:00:00,68.99,68.99,68.72,68.84,1000.0,65.0912,65.0912,64.8365,64.9497,1000.0
2018-05-31 12:30:00,68.62,68.76,68.45,68.76,1931.0,64.7421,64.8742,64.5818,64.8742,1931.0
2018-05-31 13:00:00,68.78,68.84,68.74,68.81,1200.0,64.8931,64.9497,64.8554,64.9214,1200.0
2018-05-31 13:30:00,68.6,68.6,68.35,68.35,700.0,64.7233,64.7233,64.4874,64.4874,700.0
2018-05-31 14:00:00,68.34,68.73,68.34,68.72,6661.0,64.478,64.8459,64.478,64.8365,6661.0
2018-05-31 14:30:00,68.66,68.87,68.58,68.79,2720.0,64.7799,64.978,64.7044,64.9025,2720.0
2018-05-31 15:00:00,68.77,69.2,68.77,68.82,9292.0,64.8837,65.2894,64.8837,64.9308,9292.0
2018-05-31 15:30:00,68.83,68.95,68.57,68.77,15576.0,64.9403,65.0535,64.695,64.8837,15576.0
2018-06-01 09:30:00,69.91,70.46,69.72,70.46,4209.0,65.9592,66.4782,65.78,66.4782,4209.0
2018-06-01 10:00:00,70.42,70.71,70.11,70.22,2600.0,66.4404,66.714,66.1479,66.2517,2600.0
2018-06-01 10:30:00,70.03,70.15,69.99,70.14,2465.0,66.0725,66.1857,66.0347,66.1762,2465.0
2018-06-01 11:00:00,70.16,70.21,70.02,70.13,3616.0,66.1951,66.2423,66.063,66.1668,3616.0
2018-06-01 11:30:00,70.12,70.35,70.12,70.27,4709.0,66.1574,66.3744,66.1574,66.2989,4709.0
2018-06-01 12:00:00,70.27,70.27,70.16,70.17,6716.0,66.2989,66.2989,66.1951,66.2046,6716.0
2018-06-01 12:30:00,70.17,70.33,70.15,70.24,5106.0,66.2046,66.3555,66.1857,66.2706,5106.0
2018-06-01 13:00:00,70.23,70.3,70.1,70.18,6353.0,66.2612,66.3272,66.1385,66.214,6353.0
2018-06-01 13:30:00,70.17,70.17,70.05,70.14,5945.0,66.2046,66.2046,66.0913,66.1762,5945.0
2018-06-01 14:00:00,70.13,70.13,70.01,70.03,7441.0,66.1668,66.1668,66.0536,66.0725,7441.0
2018-06-01 14:30:00,70.04,70.17,70.04,70.17,5449.0,66.0819,66.2046,66.0819,66.2046,5449.0
2018-06-01 15:00:00,70.17,70.18,70.09,70.17,5991.0,66.2046,66.214,66.1291,66.2046,5991.0
2018-06-01 15:30:00,70.18,70.19,69.67,69.72,12863.0,66.214,66.2234,65.7328,65.78,12863.0
2018-06-04 09:30:00,69.65,70.08,69.3,69.35,2050.0,65.7139,66.1196,65.3837,65.4309,2050.0
2018-06-04 10:00:00,69.46,69.83,69.46,69.72,2300.0,65.5347,65.8838,65.5347,65.78,2300.0
2018-06-04 10:30:00,69.64,70.06,69.64,70.06,2300.0,65.7045,66.1008,65.7045,66.1008,2300.0
2018-06-04 11:00:00,70.09,70.09,69.73,69.74,2200.0,66.1291,66.1291,65.7894,65.7989,2200.0
2018-06-04 11:30:00,69.99,70.09,69.88,70.09,2200.0,66.0347,66.1291,65.9309,66.1291,2200.0
2018-06-04 12:00:00,69.99,70.33,69.99,70.18,1600.0,66.0347,66.3555,66.0347,66.214,1600.0
2018-06-04 12:30:00,70.1,70.21,70.04,70.09,3300.0,66.1385,66.2423,66.0819,66.1291,3300.0
2018-06-04 13:00:00,70.11,70.55,70.1,70.55,3876.0,66.1479,66.5631,66.1385,66.5631,3876.0
2018-06-04 13:30:00,70.4,70.4,70.26,70.34,1700.0,66.4216,66.4216,66.2895,66.3649,1700.0
2018-06-04 14:00:00,70.37,70.56,70.29,70.48,5530.0,66.3933,66.5725,66.3178,66.497,5530.0
2018-06-04 14:30:00,70.46,70.46,70.17,70.2,2484.0,66.4782,66.4782,66.2046,66.2329,2484.0
2018-06-04 15:00:00,70.21,70.35,70.16,70.31,4300.0,66.2423,66.3744,66.1951,66.3366,4300.0
2018-06-04 15:30:00,70.31,70.35,70.24,70.24,13028.0,66.3366,66.3744,66.2706,66.2706,13028.0
2018-06-05 09:30:00,70.41,70.59,70.39,70.59,2100.0,66.431,66.6008,66.4121,66.6008,2100.0
2018-06-05 10:00:00,70.89,70.97,70.81,70.91,2600.0,66.8839,66.9593,66.8084,66.9027,2600.0
2018-06-05 10:30:00,70.95,70.95,70.44,70.44,2513.0,66.9405,66.9405,66.4593,66.4593,2513.0
2018-06-05 11:00:00,70.42,70.49,70.28,70.32,2100.0,66.4404,66.5065,66.3083,66.3461,2100.0
2018-06-05 11:30:00,70.21,70.35,70.15,70.35,2300.0,66.2423,66.3744,66.1857,66.3744,2300.0
2018-06-05 12:00:00,70.33,70.47,70.24,70.32,1100.0,66.3555,66.4876,66.2706,66.3461,1100.0
2018-06-05 12:30:00,70.25,70.4,70.25,70.37,1400.0,66.28,66.4216,66.28,66.3933,1400.0
2018-06-05 13:00:00,70.44,70.51,70.44,70.51,800.0,66.4593,66.5253,66.4593,66.5253,800.0
2018-06-05 13:30:00,70.5,70.58,70.42,70.58,995.0,66.5159,66.5914,66.4404,66.5914,995.0
2018-06-05 14:00:00,70.59,70.59,70.42,70.58,1000.0,66.6008,66.6008,66.4404,66.5914,1000.0
2018-06-05 14:30:00,70.57,70.7,70.51,70.7,1753.0,66.5819,66.7046,66.5253,66.7046,1753.0
2018-06-05 15:00:00,70.66,70.78,70.61,70.73,4103.0,66.6669,66.7801,66.6197,66.7329,4103.0
2018-06-05 15:30:00,70.72,70.95,70.7,70.95,5156.0,66.7235,66.9405,66.7046,66.9405,5156.0
2018-06-06 09:30:00,71.44,71.56,71.36,71.56,500.0,67.4028,67.516,67.3273,67.516,500.0
2018-06-06 10:00:00,71.56,71.6,71.24,71.32,600.0,67.516,67.5537,67.2141,67.2896,600.0
2018-06-06 10:30:00,71.38,71.57,71.38,71.43,1200.0,67.3462,67.5254,67.3462,67.3933,1200.0
2018-06-06 11:00:00,71.61,71.77,71.6,71.65,900.0,67.5632,67.7141,67.5537,67.6009,900.0
2018-06-06 11:30:00,71.72,71.75,71.61,71.7,900.0,67.667,67.6953,67.5632,67.6481,900.0
2018-06-06 12:00:00,71.73,71.84,71.7,71.81,1800.0,67.6764,67.7802,67.6481,67.7519,1800.0
2018-06-06 12:30:00,71.86,71.86,71.75,71.75,900.0,67.799,67.799,67.6953,67.6953,900.0
2018-06-06 13:00:00,71.75,71.84,71.72,71.75,700.0,67.6953,67.7802,67.667,67.6953,700.0
2018-06-06 13:30:00,71.77,71.85,71.76,71.81,1000.0,67.7141,67.7896,67.7047,67.7519,1000.0
2018-06-06 14:00:00,71.82,71.92,71.79,71.8,3442.0,67.7613,67.8557,67.733,67.7424,3442.0
2018-06-06 14:30:00,71.8,72.05,71.78,71.93,3916.0,67.7424,67.9783,67.7236,67.8651,3916.0
2018-06-06 15:00:00,71.94,72.1,71.8,72.05,2590.0,67.8745,68.0255,67.7424,67.9783,2590.0
2018-06-06 15:30:00,72.06,72.14,71.92,71.93,10245.0,67.9877,68.0632,67.8557,67.8651,10245.0
2018-06-07 09:30:00,72.54,72.54,72.23,72.51,1400.0,68.4406,68.4406,68.1481,68.4123,1400.0
2018-06-07 10:00:00,72.38,72.38,71.69,71.7,3300.0,68.2897,68.2897,67.6387,67.6481,3300.0
2018-06-07 10:30:00,71.68,71.68,71.15,71.25,1566.0,67.6292,67.6292,67.1292,67.2235,1566.0
2018-06-07 11:00:00,71.21,71.45,71.18,71.26,1100.0,67.1858,67.4122,67.1575,67.233,1100.0
2018-06-07 11:30:00,71.41,71.41,71.16,71.16,1300.0,67.3745,67.3745,67.1386,67.1386,1300.0
2018-06-07 12:00:00,71.3,71.46,71.26,71.42,1200.0,67.2707,67.4217,67.233,67.3839,1200.0
2018-06-07 12:30:00,71.36,71.36,71.15,71.16,700.0,67.3273,67.3273,67.1292,67.1386,700.0
2018-06-07 13:00:00,71.23,71.23,70.99,71.1,1800.0,67.2047,67.2047,66.9782,67.082,1800.0
2018-06-07 13:30:00,71.04,71.06,70.56,70.78,1900.0,67.0254,67.0443,66.5725,66.7801,1900.0
2018-06-07 14:00:00,70.79,70.8,70.65,70.67,1600.0,66.7895,66.799,66.6574,66.6763,1600.0
2018-06-07 14:30:00,70.69,70.82,70.68,70.72,800.0,66.6952,66.8178,66.6857,66.7235,800.0
2018-06-07 15:00:00,70.76,70.9,70.75,70.82,2000.0,66.7612,66.8933,66.7518,66.8178,2000.0
2018-06-07 15:30:00,70.85,71.02,70.8,70.89,5278.0,66.8461,67.0065,66.799,66.8839,5278.0
2018-06-08 09:30:00,71.1,71.19,70.84,70.97,900.0,67.082,67.1669,66.8367,66.9593,900.0
2018-06-08 10:00:00,70.96,71.11,70.94,71.1,1200.0,66.9499,67.0914,66.931,67.082,1200.0
2018-06-08 10:30:00,71.02,71.14,70.99,71.1,1000.0,67.0065,67.1197,66.9782,67.082,1000.0
2018-06-08 11:00:00,71.09,71.18,71.02,71.08,1500.0,67.0726,67.1575,67.0065,67.0631,1500.0
2018-06-08 11:30:00,71.0,71.23,71.0,71.23,900.0,66.9876,67.2047,66.9876,67.2047,900.0
2018-06-08 12:00:00,71.28,71.28,71.18,71.18,600.0,67.2518,67.2518,67.1575,67.1575,600.0
2018-06-08 12:30:00,71.23,71.29,71.18,71.29,1196.0,67.2047,67.2613,67.1575,67.2613,1196.0
2018-06-08 13:00:00,71.27,71.34,71.07,71.08,900.0,67.2424,67.3084,67.0537,67.0631,900.0
2018-06-08 13:30:00,71.06,71.1,70.9,70.91,2112.0,67.0443,67.082,66.8933,66.9027,2112.0
2018-06-08 14:00:00,70.96,71.0,70.96,70.98,2200.0,66.9499,66.9876,66.9499,66.9688,2200.0
2018-06-08 14:30:00,70.99,71.02,70.99,71.02,6400.0,66.9782,67.0065,66.9782,67.0065,6400.0
2018-06-08 15:00:00,71.08,71.13,70.97,71.13,4143.0,67.0631,67.1103,66.9593,67.1103,4143.0
2018-06-08 15:30:00,71.13,71.16,70.96,71.01,6112.0,67.1103,67.1386,66.9499,66.9971,6112.0
2018-06-11 09:30:00,71.99,71.99,71.01,71.13,1700.0,67.9217,67.9217,66.9971,67.1103,1700.0
2018-06-11 10:00:00,71.18,71.51,71.18,71.45,1000.0,67.1575,67.4688,67.1575,67.4122,1000.0
2018-06-11 10:30:00,71.37,71.37,71.01,71.01,824.0,67.3367,67.3367,66.9971,66.9971,824.0
2018-06-11 11:00:00,70.76,70.76,70.52,70.66,1700.0,66.7612,66.7612,66.5348,66.6669,1700.0
2018-06-11 11:30:00,70.82,70.85,70.71,70.81,800.0,66.8178,66.8461,66.714,66.8084,800.0
2018-06-11 12:00:00,70.88,70.99,70.66,70.99,2500.0,66.8744,66.9782,66.6669,66.9782,2500.0
2018-06-11 12:30:00,71.01,71.01,70.87,70.93,1000.0,66.9971,66.9971,66.865,66.9216,1000.0
2018-06-11 13:00:00,70.9,71.01,70.85,70.85,1400.0,66.8933,66.9971,66.8461,66.8461,1400.0
2018-06-11 13:30:00,70.84,70.91,70.84,70.88,700.0,66.8367,66.9027,66.8367,66.8744,700.0
2018-06-11 14:00:00,70.86,70.89,70.76,70.86,1200.0,66.8556,66.8839,66.7612,66.8556,1200.0
2018-06-11 14:30:00,70.83,70.83,70.6,70.6,1693.0,66.8273,66.8273,66.6103,66.6103,1693.0
2018-06-11 15:00:00,70.65,70.86,70.65,70.86,1530.0,66.6574,66.8556,66.6574,66.8556,1530.0
2018-06-11 15:30:00,70.9,70.9,70.64,70.64,2100.0,66.8933,66.8933,66.648,66.648,2100.0
2018-06-12 09:30:00,70.85,70.85,70.54,70.74,800.0,66.8461,66.8461,66.5536,66.7423,800.0
2018-06-12 10:00:00,70.98,70.98,70.31,70.37,1199.0,66.9688,66.9688,66.3366,66.3933,1199.0
2018-06-12 10:30:00,70.33,70.39,70.24,70.24,700.0,66.3555,66.4121,66.2706,66.2706,700.0
2018-06-12 11:00:00,70.48,70.6,70.41,70.55,600.0,66.497,66.6103,66.431,66.5631,600.0
2018-06-12 11:30:00,70.77,70.79,70.75,70.79,600.0,66.7706,66.7895,66.7518,66.7895,600.0
2018-06-12 12:00:00,70.87,70.87,70.71,70.71,400.0,66.865,66.865,66.714,66.714,400.0
2018-06-12 12:30:00,70.54,70.54,70.47,70.52,300.0,66.5536,66.5536,66.4876,66.5348,300.0
2018-06-12 13:00:00,70.55,70.59,70.55,70.55,500.0,66.5631,66.6008,66.5631,66.5631,500.0
2018-06-12 13:30:00,70.49,70.52,70.41,70.41,999.0,66.5065,66.5348,66.431,66.431,999.0
2018-06-12 14:00:00,70.09,70.09,70.05,70.05,200.0,66.1291,66.1291,66.0913,66.0913,200.0
2018-06-12 14:30:00,70.13,70.18,70.11,70.16,2300.0,66.1668,66.214,66.1479,66.1951,2300.0
2018-06-12 15:00:00,70.15,70.32,70.15,70.25,2474.0,66.1857,66.3461,66.1857,66.28,2474.0
2018-06-12 15:30:00,70.23,70.52,70.22,70.49,4114.0,66.2612,66.5348,66.2517,66.5065,4114.0
2018-06-13 09:30:00,70.45,70.89,70.31,70.32,2069.0,66.4687,66.8839,66.3366,66.3461,2069.0
2018-06-13 10:00:00,70.13,70.23,69.99,70.21,1800.0,66.1668,66.2612,66.0347,66.2423,1800.0
2018-06-13 10:30:00,70.25,70.27,70.04,70.04,1500.0,66.28,66.2989,66.0819,66.0819,1500.0
2018-06-13 11:00:00,70.07,70.07,69.88,69.9,1900.0,66.1102,66.1102,65.9309,65.9498,1900.0
2018-06-13 11:30:00,69.93,70.04,69.86,69.86,1700.0,65.9781,66.0819,65.9121,65.9121,1700.0
2018-06-13 12:00:00,69.8,70.0,69.7,70.0,1800.0,65.8555,66.0442,65.7611,66.0442,1800.0
2018-06-13 12:30:00,69.99,69.99,69.84,69.88,1900.0,66.0347,66.0347,65.8932,65.9309,1900.0
2018-06-13 13:00:00,69.87,70.26,69.86,70.25,2800.0,65.9215,66.2895,65.9121,66.28,2800.0
2018-06-13 13:30:00,70.25,70.55,70.21,70.55,2600.0,66.28,66.5631,66.2423,66.5631,2600.0
2018-06-13 14:00:00,70.49,71.2,70.49,70.99,5000.0,66.5065,67.1763,66.5065,66.9782,5000.0
2018-06-13 14:30:00,70.92,71.21,70.74,70.82,7500.0,66.9122,67.1858,66.7423,66.8178,7500.0
2018-06-13 15:00:00,70.84,70.91,70.67,70.67,4878.0,66.8367,66.9027,66.6763,66.6763,4878.0
2018-06-13 15:30:00,70.83,70.83,70.36,70.55,9515.0,66.8273,66.8273,66.3838,66.5631,9515.0
2018-06-14 09:30:00,70.53,70.58,70.17,70.17,1600.0,66.5442,66.5914,66.2046,66.2046,1600.0
2018-06-14 10:00:00,70.12,70.48,70.12,70.35,2000.0,66.1574,66.497,66.1574,66.3744,2000.0
2018-06-14 10:30:00,70.37,70.37,70.04,70.04,1800.0,66.3933,66.3933,66.0819,66.0819,1800.0
2018-06-14 11:00:00,69.88,69.93,69.76,69.8,1500.0,65.9309,65.9781,65.8177,65.8555,1500.0
2018-06-14 11:30:00,69.92,70.11,69.82,70.11,1200.0,65.9687,66.1479,65.8743,66.1479,1200.0
2018-06-14 12:00:00,70.05,70.19,70.05,70.12,2200.0,66.0913,66.2234,66.0913,66.1574,2200.0
2018-06-14 12:30:00,70.1,70.15,70.03,70.03,3031.0,66.1385,66.1857,66.0725,66.0725,3031.0
2018-06-14 13:00:00,70.01,70.16,70.0,70.16,1900.0,66.0536,66.1951,66.0442,66.1951,1900.0
2018-06-14 13:30:00,70.2,70.33,70.2,70.28,1500.0,66.2329,66.3555,66.2329,66.3083,1500.0
2018-06-14 14:00:00,70.28,70.29,70.2,70.24,1528.0,66.3083,66.3178,66.2329,66.2706,1528.0
2018-06-14 14:30:00,70.22,70.23,70.15,70.15,1800.0,66.2517,66.2612,66.1857,66.1857,1800.0
2018-06-14 15:00:00,70.11,70.16,70.05,70.14,2236.0,66.1479,66.1951,66.0913,66.1762,2236.0
2018-06-14 15:30:00,70.07,70.24,70.04,70.09,4592.0,66.1102,66.2706,66.0819,66.1291,4592.0
2018-06-15 09:30:00,70.32,70.32,69.27,69.28,1500.0,66.3461,66.3461,65.3554,65.3649,1500.0
2018-06-15 10:00:00,69.07,69.41,68.99,69.29,1800.0,65.1667,65.4875,65.0912,65.3743,1800.0
2018-06-15 10:30:00,69.23,69.54,69.13,69.54,900.0,65.3177,65.6102,65.2233,65.6102,900.0
2018-06-15 11:00:00,69.66,69.8,69.61,69.71,1100.0,65.7234,65.8555,65.6762,65.7706,1100.0
2018-06-15 11:30:00,69.54,69.6,69.5,69.5,700.0,65.6102,65.6668,65.5724,65.5724,700.0
2018-06-15 12:00:00,69.64,69.67,69.61,69.64,600.0,65.7045,65.7328,65.6762,65.7045,600.0
2018-06-15 12:30:00,69.57,69.69,69.54,69.69,1300.0,65.6385,65.7517,65.6102,65.7517,1300.0
2018-06-15 13:00:00,69.74,69.89,69.74,69.88,600.0,65.7989,65.9404,65.7989,65.9309,600.0
2018-06-15 13:30:00,69.9,69.91,69.75,69.79,1600.0,65.9498,65.9592,65.8083,65.846,1600.0
2018-06-15 14:00:00,69.84,70.12,69.81,70.12,1250.0,65.8932,66.1574,65.8649,66.1574,1250.0
2018-06-15 14:30:00,70.17,70.21,70.05,70.16,1700.0,66.2046,66.2423,66.0913,66.1951,1700.0
2018-06-15 15:00:00,70.07,70.09,69.97,69.99,1600.0,66.1102,66.1291,66.0159,66.0347,1600.0
2018-06-15 15:30:00,70.04,70.04,69.41,69.67,6900.0,66.0819,66.0819,65.4875,65.7328,6900.0
2018-06-18 09:30:00,69.32,69.5,69.01,69.43,3849.0,65.4026,65.5724,65.1101,65.5064,3849.0
2018-06-18 10:00:00,69.42,69.83,69.34,69.83,1400.0,65.4969,65.8838,65.4215,65.8838,1400.0
2018-06-18 10:30:00,69.95,70.06,69.91,69.91,1200.0,65.997,66.1008,65.9592,65.9592,1200.0
2018-06-18 11:00:00,69.77,69.77,69.55,69.55,900.0,65.8272,65.8272,65.6196,65.6196,900.0
2018-06-18 11:30:00,69.56,69.56,69.39,69.43,900.0,65.629,65.629,65.4686,65.5064,900.0
2018-06-18 12:00:00,69.53,69.63,69.49,69.49,300.0,65.6007,65.6951,65.563,65.563,300.0
2018-06-18 12:30:00,69.41,69.51,69.4,69.49,1400.0,65.4875,65.5819,65.4781,65.563,1400.0
2018-06-18 13:00:00,69.5,69.69,69.49,69.65,800.0,65.5724,65.7517,65.563,65.7139,800.0
2018-06-18 13:30:00,69.54,69.6,69.48,69.48,600.0,65.6102,65.6668,65.5535,65.5535,600.0
2018-06-18 14:00:00,69.49,69.84,69.49,69.83,500.0,65.563,65.8932,65.563,65.8838,500.0
2018-06-18 14:30:00,69.83,69.9,69.77,69.77,900.0,65.8838,65.9498,65.8272,65.8272,900.0
2018-06-18 15:00:00,69.73,69.74,69.54,69.54,1300.0,65.7894,65.7989,65.6102,65.6102,1300.0
2018-06-18 15:30:00,69.53,69.75,69.34,69.65,6228.0,65.6007,65.8083,65.4215,65.7139,6228.0
2018-06-19 09:30:00,68.99,69.21,68.74,68.92,1850.0,65.0912,65.2988,64.8554,65.0252,1850.0
2018-06-19 10:00:00,68.61,68.78,68.46,68.46,800.0,64.7327,64.8931,64.5912,64.5912,800.0
2018-06-19 10:30:00,68.26,68.75,68.19,68.71,1000.0,64.4025,64.8648,64.3364,64.8271,1000.0
2018-06-19 11:00:00,68.64,68.85,68.64,68.82,1000.0,64.761,64.9592,64.761,64.9308,1000.0
2018-06-19 11:30:00,68.82,69.0,68.74,68.94,1000.0,64.9308,65.1007,64.8554,65.0441,1000.0
2018-06-19 12:00:00,68.79,68.96,68.79,68.96,300.0,64.9025,65.0629,64.9025,65.0629,300.0
2018-06-19 12:30:00,68.94,68.94,68.81,68.84,600.0,65.0441,65.0441,64.9214,64.9497,600.0
2018-06-19 13:00:00,69.03,69.09,68.96,68.96,500.0,65.129,65.1856,65.0629,65.0629,500.0
2018-06-19 13:30:00,69.01,69.15,69.01,69.04,700.0,65.1101,65.2422,65.1101,65.1384,700.0
2018-06-19 14:00:00,69.04,69.15,69.04,69.06,700.0,65.1384,65.2422,65.1384,65.1573,700.0
2018-06-19 14:30:00,69.06,69.17,69.04,69.17,500.0,65.1573,65.2611,65.1384,65.2611,500.0
2018-06-19 15:00:00,69.18,69.18,69.05,69.07,1200.0,65.2705,65.2705,65.1478,65.1667,1200.0
2018-06-19 15:30:00,69.11,69.11,68.97,68.97,1775.0,65.2045,65.2045,65.0724,65.0724,1775.0
2018-06-20 09:30:00,69.49,70.08,69.41,70.08,3500.0,65.563,66.1196,65.4875,66.1196,3500.0
2018-06-20 10:00:00,70.21,70.26,69.9,69.9,500.0,66.2423,66.2895,65.9498,65.9498,500.0
2018-06-20 10:30:00,69.85,69.88,69.76,69.87,1200.0,65.9026,65.9309,65.8177,65.9215,1200.0
2018-06-20 11:00:00,69.78,70.02,69.78,69.96,1200.0,65.8366,66.063,65.8366,66.0064,1200.0
2018-06-20 11:30:00,69.96,70.04,69.96,70.04,600.0,66.0064,66.0819,66.0064,66.0819,600.0
2018-06-20 12:00:00,70.27,70.27,70.07,70.11,1300.0,66.2989,66.2989,66.1102,66.1479,1300.0
2018-06-20 12:30:00,70.03,70.04,69.95,69.95,500.0,66.0725,66.0819,65.997,65.997,500.0
2018-06-20 13:00:00,70.0,70.0,69.91,69.95,1200.0,66.0442,66.0442,65.9592,65.997,1200.0
2018-06-20 13:30:00,70.02,70.05,70.0,70.01,849.0,66.063,66.0913,66.0442,66.0536,849.0
2018-06-20 14:00:00,69.99,69.99,69.93,69.94,600.0,66.0347,66.0347,65.9781,65.9876,600.0
2018-06-20 14:30:00,69.91,69.94,69.91,69.94,400.0,65.9592,65.9876,65.9592,65.9876,400.0
2018-06-20 15:00:00,69.88,69.88,69.71,69.73,400.0,65.9309,65.9309,65.7706,65.7894,400.0
2018-06-20 15:30:00,69.7,69.7,69.39,69.49,3201.0,65.7611,65.7611,65.4686,65.563,3201.0
2018-06-21 09:30:00,69.35,69.56,69.26,69.53,1500.0,65.4309,65.629,65.346,65.6007,1500.0
2018-06-21 10:00:00,69.25,69.32,68.66,68.69,900.0,65.3365,65.4026,64.7799,64.8082,900.0
2018-06-21 10:30:00,68.93,68.94,68.68,68.82,1993.0,65.0346,65.0441,64.7988,64.9308,1993.0
2018-06-21 11:00:00,68.85,69.34,68.83,69.34,1800.0,64.9592,65.4215,64.9403,65.4215,1800.0
2018-06-21 11:30:00,69.4,69.75,69.37,69.6,1000.0,65.4781,65.8083,65.4498,65.6668,1000.0
2018-06-21 12:00:00,69.5,69.5,69.5,69.5,100.0,65.5724,65.5724,65.5724,65.5724,100.0
2018-06-21 12:30:00,69.62,69.73,69.59,69.73,600.0,65.6856,65.7894,65.6573,65.7894,600.0
2018-06-21 13:00:00,69.65,69.76,69.65,69.76,300.0,65.7139,65.8177,65.7139,65.8177,300.0
2018-06-21 13:30:00,69.73,69.74,69.65,69.68,700.0,65.7894,65.7989,65.7139,65.7422,700.0
2018-06-21 14:00:00,69.58,69.67,69.54,69.67,900.0,65.6479,65.7328,65.6102,65.7328,900.0
2018-06-21 14:30:00,69.44,69.52,69.44,69.49,400.0,65.5158,65.5913,65.5158,65.563,400.0
2018-06-21 15:00:00,69.54,69.61,69.3,69.35,800.0,65.6102,65.6762,65.3837,65.4309,800.0
2018-06-21 15:30:00,69.1,69.22,68.89,69.09,2300.0,65.195,65.3082,64.9969,65.1856,2300.0
2018-06-22 09:30:00,69.88,69.91,69.39,69.54,900.0,65.9309,65.9592,65.4686,65.6102,900.0
2018-06-22 10:00:00,69.57,69.68,69.22,69.22,2000.0,65.6385,65.7422,65.3082,65.3082,2000.0
2018-06-22 10:30:00,69.45,69.45,69.09,69.15,505.0,65.5252,65.5252,65.1856,65.2422,505.0
2018-06-22 11:00:00,69.23,69.23,68.93,68.96,1000.0,65.3177,65.3177,65.0346,65.0629,1000.0
2018-06-22 11:30:00,68.98,69.04,68.97,68.97,1008.0,65.0818,65.1384,65.0724,65.0724,1008.0
2018-06-22 12:00:00,69.0,69.0,68.92,68.92,300.0,65.1007,65.1007,65.0252,65.0252,300.0
2018-06-22 12:30:00,68.86,69.01,68.86,68.92,2500.0,64.9686,65.1101,64.9686,65.0252,2500.0
2018-06-22 13:00:00,68.96,69.11,68.93,69.11,1000.0,65.0629,65.2045,65.0346,65.2045,1000.0
2018-06-22 13:30:00,69.09,69.14,69.09,69.11,700.0,65.1856,65.2328,65.1856,65.2045,700.0
2018-06-22 14:00:00,68.99,69.03,68.67,68.69,1300.0,65.0912,65.129,64.7893,64.8082,1300.0
2018-06-22 14:30:00,68.68,68.82,68.68,68.79,1400.0,64.7988,64.9308,64.7988,64.9025,1400.0
2018-06-22 15:00:00,68.77,68.81,68.71,68.75,1530.0,64.8837,64.9214,64.8271,64.8648,1530.0
2018-06-22 15:30:00,68.72,68.92,68.66,68.72,8642.0,64.8365,65.0252,64.7799,64.8365,8642.0
2018-06-25 09:30:00,68.4,68.4,67.09,67.09,1700.0,64.5346,64.5346,63.2986,63.2986,1700.0
2018-06-25 10:00:00,66.92,67.13,66.67,67.12,1700.0,63.1382,63.3364,62.9023,63.3269,1700.0
2018-06-25 10:30:00,67.09,67.46,67.09,67.22,1900.0,63.2986,63.6477,63.2986,63.4213,1900.0
2018-06-25 11:00:00,67.08,67.08,66.94,66.95,2100.0,63.2892,63.2892,63.1571,63.1665,2100.0
2018-06-25 11:30:00,66.75,67.04,66.65,66.99,1400.0,62.9778,63.2514,62.8835,63.2043,1400.0
2018-06-25 12:00:00,66.65,66.94,66.5,66.89,1100.0,62.8835,63.1571,62.742,63.1099,1100.0
2018-06-25 12:30:00,66.93,67.23,66.93,67.23,1200.0,63.1477,63.4307,63.1477,63.4307,1200.0
2018-06-25 13:00:00,67.26,67.26,67.13,67.26,1000.0,63.459,63.459,63.3364,63.459,1000.0
2018-06-25 13:30:00,67.34,67.55,67.33,67.45,1000.0,63.5345,63.7326,63.525,63.6383,1000.0
2018-06-25 14:00:00,67.38,67.38,67.11,67.11,900.0,63.5722,63.5722,63.3175,63.3175,900.0
2018-06-25 14:30:00,67.12,67.12,66.77,66.89,1800.0,63.3269,63.3269,62.9967,63.1099,1800.0
2018-06-25 15:00:00,66.91,66.91,66.62,66.77,1300.0,63.1288,63.1288,62.8552,62.9967,1300.0
2018-06-25 15:30:00,66.7,67.27,66.68,66.84,3949.0,62.9307,63.4684,62.9118,63.0627,3949.0
2018-06-26 09:30:00,66.83,67.17,66.69,66.89,2600.0,63.0533,63.3741,62.9212,63.1099,2600.0
2018-06-26 10:00:00,66.98,67.4,66.93,67.07,865.0,63.1948,63.5911,63.1477,63.2797,865.0
2018-06-26 10:30:00,66.97,66.97,66.6,66.63,1700.0,63.1854,63.1854,62.8363,62.8646,1700.0
2018-06-26 11:00:00,66.67,66.77,66.64,66.64,1400.0,62.9023,62.9967,62.874,62.874,1400.0
2018-06-26 11:30:00,66.62,66.77,66.55,66.61,1100.0,62.8552,62.9967,62.7891,62.8457,1100.0
2018-06-26 12:00:00,66.72,66.79,66.71,66.71,755.0,62.9495,63.0156,62.9401,62.9401,755.0
2018-06-26 12:30:00,66.77,66.91,66.75,66.79,900.0,62.9967,63.1288,62.9778,63.0156,900.0
2018-06-26 13:00:00,66.84,66.93,66.84,66.91,1019.0,63.0627,63.1477,63.0627,63.1288,1019.0
2018-06-26 13:30:00,66.96,66.96,66.78,66.87,1300.0,63.176,63.176,63.0061,63.091,1300.0
2018-06-26 14:00:00,66.87,67.02,66.85,66.94,1382.0,63.091,63.2326,63.0722,63.1571,1382.0
2018-06-26 14:30:00,66.97,67.03,66.95,67.02,600.0,63.1854,63.242,63.1665,63.2326,600.0
2018-06-26 15:00:00,66.99,66.99,66.72,66.72,2875.0,63.2043,63.2043,62.9495,62.9495,2875.0
2018-06-26 15:30:00,66.7,66.79,66.5,66.62,2500.0,62.9307,63.0156,62.742,62.8552,2500.0
2018-06-27 09:30:00,66.62,66.73,66.22,66.73,1293.0,62.8552,62.959,62.4778,62.959,1293.0
2018-06-27 10:00:00,66.76,66.92,66.56,66.75,1800.0,62.9873,63.1382,62.7986,62.9778,1800.0
2018-06-27 10:30:00,66.69,66.94,66.69,66.92,1400.0,62.9212,63.1571,62.9212,63.1382,1400.0
2018-06-27 11:00:00,66.86,66.86,66.39,66.44,1500.0,63.0816,63.0816,62.6382,62.6853,1500.0
2018-06-27 11:30:00,66.48,66.49,66.37,66.49,1200.0,62.7231,62.7325,62.6193,62.7325,1200.0
2018-06-27 12:00:00,66.41,66.6,66.41,66.6,900.0,62.657,62.8363,62.657,62.8363,900.0
2018-06-27 12:30:00,66.43,66.45,66.23,66.23,900.0,62.6759,62.6948,62.4872,62.4872,900.0
2018-06-27 13:00:00,65.73,65.73,65.6,65.6,800.0,62.0155,62.0155,61.8928,61.8928,800.0
2018-06-27 13:30:00,65.5,65.8,65.5,65.8,3000.0,61.7985,62.0815,61.7985,62.0815,3000.0
2018-06-27 14:00:00,65.9,65.99,65.8,65.83,2000.0,62.1759,62.2608,62.0815,62.1098,2000.0
2018-06-27 14:30:00,65.83,66.04,65.73,65.73,600.0,62.1098,62.3079,62.0155,62.0155,600.0
2018-06-27 15:00:00,65.69,65.87,65.57,65.87,2700.0,61.9777,62.1476,61.8645,62.1476,2700.0
2018-06-27 15:30:00,65.88,65.91,65.25,65.27,5017.0,62.157,62.1853,61.5626,61.5815,5017.0
2018-06-28 09:30:00,65.07,65.52,64.74,65.52,1800.0,61.3928,61.8173,61.0814,61.8173,1800.0
2018-06-28 10:00:00,65.26,65.42,65.13,65.34,700.0,61.572,61.723,61.4494,61.6475,700.0
2018-06-28 10:30:00,65.21,65.69,65.09,65.64,4366.0,61.5249,61.9777,61.4116,61.9306,4366.0
2018-06-28 11:00:00,65.66,65.67,65.29,65.43,6401.0,61.9494,61.9589,61.6003,61.7324,6401.0
2018-06-28 11:30:00,65.45,65.46,65.27,65.37,3619.0,61.7513,61.7607,61.5815,61.6758,3619.0
2018-06-28 12:00:00,65.51,65.53,65.31,65.34,3400.0,61.8079,61.8268,61.6192,61.6475,3400.0
2018-06-28 12:30:00,65.34,65.49,65.29,65.4,1946.0,61.6475,61.789,61.6003,61.7041,1946.0
2018-06-28 13:00:00,65.47,65.52,65.36,65.47,1700.0,61.7702,61.8173,61.6664,61.7702,1700.0
2018-06-28 13:30:00,65.55,65.8,65.55,65.8,2100.0,61.8456,62.0815,61.8456,62.0815,2100.0
2018-06-28 14:00:00,65.78,65.96,65.78,65.93,3048.0,62.0626,62.2325,62.0626,62.2042,3048.0
2018-06-28 14:30:00,66.01,66.17,65.95,66.06,4346.0,62.2796,62.4306,62.223,62.3268,4346.0
2018-06-28 15:00:00,66.1,66.46,66.09,66.15,6300.0,62.3646,62.7042,62.3551,62.4117,6300.0
2018-06-28 15:30:00,66.19,66.19,65.98,66.11,22312.0,62.4495,62.4495,62.2513,62.374,22312.0
2018-06-29 09:30:00,66.58,66.87,66.54,66.79,1500.0,62.8174,63.091,62.7797,63.0156,1500.0
2018-06-29 10:00:00,66.73,66.84,66.69,66.69,2342.0,62.959,63.0627,62.9212,62.9212,2342.0
2018-06-29 10:30:00,66.7,67.08,66.7,67.06,2550.0,62.9307,63.2892,62.9307,63.2703,2550.0
2018-06-29 11:00:00,67.1,67.27,67.03,67.07,2806.0,63.308,63.4684,63.242,63.2797,2806.0
2018-06-29 11:30:00,66.92,66.94,66.6,66.6,1221.0,63.1382,63.1571,62.8363,62.8363,1221.0
2018-06-29 12:00:00,66.64,66.74,66.64,66.7,1000.0,62.874,62.9684,62.874,62.9307,1000.0
2018-06-29 12:30:00,66.64,66.64,66.3,66.31,1000.0,62.874,62.874,62.5533,62.5627,1000.0
2018-06-29 13:00:00,66.39,66.45,66.26,66.29,700.0,62.6382,62.6948,62.5155,62.5438,700.0
2018-06-29 13:30:00,66.23,66.27,65.96,66.0,903.0,62.4872,62.525,62.2325,62.2702,903.0
2018-06-29 14:00:00,65.96,66.0,65.96,66.0,1400.0,62.2325,62.2702,62.2325,62.2702,1400.0
2018-06-29 14:30:00,65.94,65.94,65.91,65.94,805.0,62.2136,62.2136,62.1853,62.2136,805.0
2018-06-29 15:00:00,66.1,66.1,65.56,65.68,2607.0,62.3646,62.3646,61.8551,61.9683,2607.0
2018-06-29 15:30:00,65.66,65.77,65.52,65.53,7300.0,61.9494,62.0532,61.8173,61.8268,7300.0
2018-07-02 09:30:00,65.33,65.48,65.09,65.33,2800.0,61.6381,61.7796,61.4116,61.6381,2800.0
2018-07-02 10:00:00,65.47,65.61,65.01,65.58,3278.0,61.7702,61.9022,61.3362,61.8739,3278.0
2018-07-02 10:30:00,65.74,66.1,65.74,66.1,900.0,62.0249,62.3646,62.0249,62.3646,900.0
2018-07-02 11:00:00,66.09,66.12,65.78,65.93,1000.0,62.3551,62.3834,62.0626,62.2042,1000.0
2018-07-02 11:30:00,66.0,66.0,65.7,65.86,1734.0,62.2702,62.2702,61.9872,62.1381,1734.0
2018-07-02 12:00:00,65.96,65.96,65.65,65.69,1400.0,62.2325,62.2325,61.94,61.9777,1400.0
2018-07-02 12:30:00,65.65,65.87,65.65,65.85,1099.0,61.94,62.1476,61.94,62.1287,1099.0
2018-07-02 13:00:00,65.9,65.95,65.73,65.73,700.0,62.1759,62.223,62.0155,62.0155,700.0
2018-07-02 13:30:00,65.79,66.05,65.79,65.96,1241.0,62.0721,62.3174,62.0721,62.2325,1241.0
2018-07-02 14:00:00,65.93,65.94,65.78,65.78,1700.0,62.2042,62.2136,62.0626,62.0626,1700.0
2018-07-02 14:30:00,65.82,65.85,65.69,65.81,1970.0,62.1004,62.1287,61.9777,62.0909,1970.0
2018-07-02 15:00:00,65.83,66.03,65.83,65.99,2800.0,62.1098,62.2985,62.1098,62.2608,2800.0
2018-07-02 15:30:00,65.97,66.01,65.87,65.94,4918.0,62.2419,62.2796,62.1476,62.2136,4918.0
2018-07-03 09:30:00,66.01,66.61,66.01,66.51,1946.0,62.2796,62.8457,62.2796,62.7514,1946.0
2018-07-03 10:00:00,66.71,66.84,66.2,66.4,1400.0,62.9401,63.0627,62.4589,62.6476,1400.0
2018-07-03 10:30:00,66.36,66.72,66.36,66.43,1500.0,62.6099,62.9495,62.6099,62.6759,1500.0
2018-07-03 11:00:00,66.38,66.5,66.14,66.16,1400.0,62.6287,62.742,62.4023,62.4212,1400.0
2018-07-03 11:30:00,66.22,66.43,66.03,66.03,1600.0,62.4778,62.6759,62.2985,62.2985,1600.0
2018-07-03 12:00:00,66.07,66.08,65.97,65.99,3000.0,62.3363,62.3457,62.2419,62.2608,3000.0
2018-07-03 12:30:00,65.99,66.0,65.54,65.54,3300.0,62.2608,62.2702,61.8362,61.8362,3300.0
2018-07-05 09:30:00,65.55,65.55,65.13,65.26,1200.0,61.8456,61.8456,61.4494,61.572,1200.0
2018-07-05 10:00:00,64.81,65.01,64.72,64.79,1052.0,61.1475,61.3362,61.0625,61.1286,1052.0
2018-07-05 10:30:00,64.73,65.14,64.68,64.7,1300.0,61.072,61.4588,61.0248,61.0437,1300.0
2018-07-05 11:00:00,64.88,64.91,64.68,64.71,1900.0,61.2135,61.2418,61.0248,61.0531,1900.0
2018-07-05 11:30:00,64.81,64.82,64.65,64.65,2458.0,61.1475,61.1569,60.9965,60.9965,2458.0
2018-07-05 12:00:00,64.74,64.81,64.56,64.77,3500.0,61.0814,61.1475,60.9116,61.1097,3500.0
2018-07-05 12:30:00,64.91,65.02,64.89,64.96,1814.0,61.2418,61.3456,61.2229,61.289,1814.0
2018-07-05 13:00:00,65.0,65.0,64.97,65.0,400.0,61.3267,61.3267,61.2984,61.3267,400.0
2018-07-05 13:30:00,65.0,65.0,64.95,64.95,400.0,61.3267,61.3267,61.2795,61.2795,400.0
2018-07-05 14:00:00,65.03,65.03,64.71,64.83,1000.0,61.355,61.355,61.0531,61.1663,1000.0
2018-07-05 14:30:00,64.88,64.99,64.88,64.99,300.0,61.2135,61.3173,61.2135,61.3173,300.0
2018-07-05 15:00:00,64.97,65.01,64.93,64.97,1372.0,61.2984,61.3362,61.2607,61.2984,1372.0
2018-07-05 15:30:00,64.99,64.99,64.75,64.79,5829.0,61.3173,61.3173,61.0908,61.1286,5829.0
2018-07-06 09:30:00,64.78,65.49,64.78,65.49,2200.0,61.1192,61.789,61.1192,61.789,2200.0
2018-07-06 10:00:00,65.44,65.85,65.44,65.83,500.0,61.7419,62.1287,61.7419,62.1098,500.0
2018-07-06 10:30:00,65.95,65.95,65.8,65.85,2481.0,62.223,62.223,62.0815,62.1287,2481.0
2018-07-06 11:00:00,65.92,66.13,65.92,66.07,1700.0,62.1947,62.3929,62.1947,62.3363,1700.0
2018-07-06 11:30:00,65.98,66.12,65.9,65.98,4352.0,62.2513,62.3834,62.1759,62.2513,4352.0
2018-07-06 12:00:00,66.03,66.29,66.03,66.1,8184.0,62.2985,62.5438,62.2985,62.3646,8184.0
2018-07-06 12:30:00,66.09,66.12,65.79,65.96,1100.0,62.3551,62.3834,62.0721,62.2325,1100.0
2018-07-06 13:00:00,66.01,66.01,65.9,65.9,600.0,62.2796,62.2796,62.1759,62.1759,600.0
2018-07-06 13:30:00,65.87,65.87,65.85,65.86,800.0,62.1476,62.1476,62.1287,62.1381,800.0
2018-07-06 14:00:00,65.87,65.89,65.75,65.82,1300.0,62.1476,62.1664,62.0343,62.1004,1300.0
2018-07-06 14:30:00,65.77,65.85,65.75,65.84,500.0,62.0532,62.1287,62.0343,62.1193,500.0
2018-07-06 15:00:00,65.87,65.91,65.8,65.82,700.0,62.1476,62.1853,62.0815,62.1004,700.0
2018-07-06 15:30:00,65.79,65.81,65.72,65.79,2637.0,62.0721,62.0909,62.006,62.0721,2637.0
2018-07-09 09:30:00,66.39,66.96,66.26,66.91,900.0,62.6382,63.176,62.5155,63.1288,900.0
2018-07-09 10:00:00,67.01,67.01,66.99,67.0,1426.0,63.2231,63.2231,63.2043,63.2137,1426.0
2018-07-09 10:30:00,67.03,67.25,67.03,67.25,1768.0,63.242,63.4496,63.242,63.4496,1768.0
2018-07-09 11:00:00,67.33,67.33,67.13,67.13,500.0,63.525,63.525,63.3364,63.3364,500.0
2018-07-09 11:30:00,67.14,67.22,67.0,67.15,2420.0,63.3458,63.4213,63.2137,63.3552,2420.0
2018-07-09 12:00:00,67.15,67.17,67.02,67.17,900.0,63.3552,63.3741,63.2326,63.3741,900.0
2018-07-09 12:30:00,67.19,67.19,67.14,67.14,500.0,63.393,63.393,63.3458,63.3458,500.0
2018-07-09 13:00:00,67.18,67.45,67.18,67.45,1100.0,63.3835,63.6383,63.3835,63.6383,1100.0
2018-07-09 13:30:00,67.37,67.47,67.37,67.37,1200.0,63.5628,63.6571,63.5628,63.5628,1200.0
2018-07-09 14:00:00,67.41,67.61,67.41,67.61,1100.0,63.6005,63.7892,63.6005,63.7892,1100.0
2018-07-09 14:30:00,67.66,67.76,67.66,67.68,1300.0,63.8364,63.9307,63.8364,63.8553,1300.0
2018-07-09 15:00:00,67.6,67.65,67.46,67.46,1831.0,63.7798,63.827,63.6477,63.6477,1831.0
2018-07-09 15:30:00,67.51,67.52,67.37,67.43,3553.0,63.6949,63.7043,63.5628,63.6194,3553.0
2018-07-10 09:30:00,67.74,67.74,67.38,67.38,700.0,63.9119,63.9119,63.5722,63.5722,700.0
2018-07-10 10:00:00,67.53,67.61,67.46,67.55,900.0,63.7137,63.7892,63.6477,63.7326,900.0
2018-07-10 10:30:00,67.75,67.89,67.47,67.81,3800.0,63.9213,64.0534,63.6571,63.9779,3800.0
2018-07-10 11:00:00,67.82,67.82,67.59,67.59,6798.0,63.9874,63.9874,63.7704,63.7704,6798.0
2018-07-10 11:30:00,67.54,67.63,67.29,67.29,5879.0,63.7232,63.8081,63.4873,63.4873,5879.0
2018-07-10 12:00:00,67.31,67.55,67.27,67.46,2575.0,63.5062,63.7326,63.4684,63.6477,2575.0
2018-07-10 12:30:00,67.48,67.79,65.91,67.4,19192.0,63.6666,63.9591,62.1853,63.5911,19192.0
2018-07-10 13:00:00,67.38,67.38,67.29,67.32,900.0,63.5722,63.5722,63.4873,63.5156,900.0
2018-07-10 13:30:00,67.26,67.32,67.17,67.31,1000.0,63.459,63.5156,63.3741,63.5062,1000.0
2018-07-10 14:00:00,67.33,67.33,67.21,67.29,2250.0,63.525,63.525,63.4118,63.4873,2250.0
2018-07-10 14:30:00,67.33,67.46,67.32,67.46,1800.0,63.525,63.6477,63.5156,63.6477,1800.0
2018-07-10 15:00:00,67.4,67.47,67.37,67.37,1100.0,63.5911,63.6571,63.5628,63.5628,1100.0
2018-07-10 15:30:00,67.38,67.47,67.35,67.45,2500.0,63.5722,63.6571,63.5439,63.6383,2500.0
2018-07-11 09:30:00,66.99,67.15,66.99,67.01,1245.0,63.2043,63.3552,63.2043,63.2231,1245.0
2018-07-11 10:00:00,66.92,67.09,66.83,67.09,1400.0,63.1382,63.2986,63.0533,63.2986,1400.0
2018-07-11 10:30:00,67.18,67.18,66.91,66.99,1600.0,63.3835,63.3835,63.1288,63.2043,1600.0
2018-07-11 11:00:00,67.18,67.18,66.93,67.01,3800.0,63.3835,63.3835,63.1477,63.2231,3800.0
2018-07-11 11:30:00,67.06,67.09,66.98,66.98,1100.0,63.2703,63.2986,63.1948,63.1948,1100.0
2018-07-11 12:00:00,66.96,67.03,66.8,66.84,900.0,63.176,63.242,63.025,63.0627,900.0
2018-07-11 12:30:00,66.99,67.1,66.95,66.99,1000.0,63.2043,63.308,63.1665,63.2043,1000.0
2018-07-11 13:00:00,67.0,67.04,66.61,66.65,2100.0,63.2137,63.2514,62.8457,62.8835,2100.0
2018-07-11 13:30:00,66.63,66.65,66.2,66.21,7035.0,62.8646,62.8835,62.4589,62.4683,7035.0
2018-07-11 14:00:00,66.33,66.33,66.2,66.27,600.0,62.5816,62.5816,62.4589,62.525,600.0
2018-07-11 14:30:00,66.41,66.5,66.41,66.5,1000.0,62.657,62.742,62.657,62.742,1000.0
2018-07-11 15:00:00,66.54,66.61,66.47,66.51,2166.0,62.7797,62.8457,62.7136,62.7514,2166.0
2018-07-11 15:30:00,66.54,66.74,66.49,66.49,6222.0,62.7797,62.9684,62.7325,62.7325,6222.0
2018-07-12 09:30:00,66.84,66.84,66.01,66.01,1300.0,63.0627,63.0627,62.2796,62.2796,1300.0
2018-07-12 10:00:00,66.27,66.27,66.0,66.06,300.0,62.525,62.525,62.2702,62.3268,300.0
2018-07-12 10:30:00,65.75,65.78,65.75,65.78,200.0,62.0343,62.0626,62.0343,62.0626,200.0
2018-07-12 11:00:00,65.76,65.76,65.42,65.53,1000.0,62.0438,62.0438,61.723,61.8268,1000.0
2018-07-12 11:30:00,65.69,65.99,65.69,65.96,780.0,61.9777,62.2608,61.9777,62.2325,780.0
2018-07-12 12:00:00,65.98,66.36,65.9,66.26,2810.0,62.2513,62.6099,62.1759,62.5155,2810.0
2018-07-12 12:30:00,66.23,66.38,66.14,66.14,1100.0,62.4872,62.6287,62.4023,62.4023,1100.0
2018-07-12 13:00:00,66.25,66.3,66.25,66.3,300.0,62.5061,62.5533,62.5061,62.5533,300.0
2018-07-12 13:30:00,66.26,66.26,66.16,66.24,1000.0,62.5155,62.5155,62.4212,62.4966,1000.0
2018-07-12 14:00:00,66.23,66.33,66.23,66.33,300.0,62.4872,62.5816,62.4872,62.5816,300.0
2018-07-12 14:30:00,66.35,66.42,66.2,66.2,500.0,62.6004,62.6665,62.4589,62.4589,500.0
2018-07-12 15:00:00,66.24,66.24,66.1,66.1,500.0,62.4966,62.4966,62.3646,62.3646,500.0
2018-07-12 15:30:00,66.23,66.32,66.15,66.28,3542.0,62.4872,62.5721,62.4117,62.5344,3542.0
2018-07-13 09:30:00,65.97,65.97,65.5,65.5,950.0,62.2419,62.2419,61.7985,61.7985,950.0
2018-07-13 10:00:00,65.82,65.94,65.71,65.93,1000.0,62.1004,62.2136,61.9966,62.2042,1000.0
2018-07-13 10:30:00,65.81,66.19,65.81,66.16,2021.0,62.0909,62.4495,62.0909,62.4212,2021.0
2018-07-13 11:00:00,66.13,66.41,66.13,66.41,1600.0,62.3929,62.657,62.3929,62.657,1600.0
2018-07-13 11:30:00,66.15,66.15,66.0,66.1,1200.0,62.4117,62.4117,62.2702,62.3646,1200.0
2018-07-13 12:00:00,66.18,66.25,66.1,66.13,3100.0,62.44,62.5061,62.3646,62.3929,3100.0
2018-07-13 12:30:00,66.01,66.05,65.94,66.03,600.0,62.2796,62.3174,62.2136,62.2985,600.0
2018-07-13 13:00:00,66.04,66.16,66.03,66.11,1900.0,62.3079,62.4212,62.2985,62.374,1900.0
2018-07-13 13:30:00,66.0,66.0,65.86,65.97,800.0,62.2702,62.2702,62.1381,62.2419,800.0
2018-07-13 14:00:00,65.88,65.94,65.79,65.92,1300.0,62.157,62.2136,62.0721,62.1947,1300.0
2018-07-13 14:30:00,65.95,65.96,65.85,65.9,1800.0,62.223,62.2325,62.1287,62.1759,1800.0
2018-07-13 15:00:00,65.95,66.03,65.95,66.02,2100.0,62.223,62.2985,62.223,62.2891,2100.0
2018-07-13 15:30:00,65.98,66.05,65.94,65.97,5100.0,62.2513,62.3174,62.2136,62.2419,5100.0
2018-07-16 09:30:00,66.44,66.61,66.44,66.59,800.0,62.6853,62.8457,62.6853,62.8269,800.0
2018-07-16 10:00:00,66.72,66.72,66.5,66.5,400.0,62.9495,62.9495,62.742,62.742,400.0
2018-07-16 10:30:00,66.49,66.52,66.36,66.47,1800.0,62.7325,62.7608,62.6099,62.7136,1800.0
2018-07-16 11:00:00,66.45,66.78,66.45,66.71,900.0,62.6948,63.0061,62.6948,62.9401,900.0
2018-07-16 11:30:00,66.63,66.64,66.54,66.57,800.0,62.8646,62.874,62.7797,62.808,800.0
2018-07-16 12:00:00,66.54,66.61,66.49,66.6,1200.0,62.7797,62.8457,62.7325,62.8363,1200.0
2018-07-16 12:30:00,66.58,66.75,66.58,66.74,700.0,62.8174,62.9778,62.8174,62.9684,700.0
2018-07-16 13:00:00,66.79,66.94,66.79,66.94,600.0,63.0156,63.1571,63.0156,63.1571,600.0
2018-07-16 13:30:00,66.98,67.13,66.85,66.86,1200.0,63.1948,63.3364,63.0722,63.0816,1200.0
2018-07-16 14:00:00,66.89,66.89,66.85,66.86,600.0,63.1099,63.1099,63.0722,63.0816,600.0
2018-07-16 14:30:00,66.64,66.7,66.56,66.65,1200.0,62.874,62.9307,62.7986,62.8835,1200.0
2018-07-16 15:00:00,66.63,66.65,66.52,66.61,1299.0,62.8646,62.8835,62.7608,62.8457,1299.0
2018-07-16 15:30:00,66.61,66.74,66.49,66.58,6523.0,62.8457,62.9684,62.7325,62.8174,6523.0
2018-07-17 09:30:00,67.41,67.48,66.95,67.31,700.0,63.6005,63.6666,63.1665,63.5062,700.0
2018-07-17 10:00:00,67.56,67.95,67.43,67.95,2000.0,63.7421,64.11,63.6194,64.11,2000.0
2018-07-17 10:30:00,67.98,68.29,67.98,68.17,5520.0,64.1383,64.4308,64.1383,64.3176,5520.0
2018-07-17 11:00:00,67.97,67.97,67.69,67.69,3400.0,64.1289,64.1289,63.8647,63.8647,3400.0
2018-07-17 11:30:00,67.62,67.71,67.45,67.46,2050.0,63.7987,63.8836,63.6383,63.6477,2050.0
2018-07-17 12:00:00,67.59,67.95,67.59,67.91,4900.0,63.7704,64.11,63.7704,64.0723,4900.0
2018-07-17 12:30:00,67.88,67.88,67.73,67.8,2200.0,64.044,64.044,63.9024,63.9685,2200.0
2018-07-17 13:00:00,67.82,67.82,67.69,67.69,1800.0,63.9874,63.9874,63.8647,63.8647,1800.0
2018-07-17 13:30:00,67.6,67.71,67.6,67.64,2200.0,63.7798,63.8836,63.7798,63.8175,2200.0
2018-07-17 14:00:00,67.64,67.64,67.41,67.52,1400.0,63.8175,63.8175,63.6005,63.7043,1400.0
2018-07-17 14:30:00,67.68,67.68,67.42,67.42,2500.0,63.8553,63.8553,63.61,63.61,2500.0
2018-07-17 15:00:00,67.43,67.78,67.35,67.78,5565.0,63.6194,63.9496,63.5439,63.9496,5565.0
2018-07-17 15:30:00,67.62,67.75,67.49,67.5,8700.0,63.7987,63.9213,63.676,63.6854,8700.0
2018-07-18 09:30:00,67.99,68.96,67.82,68.92,2100.0,64.1478,65.0629,63.9874,65.0252,2100.0
2018-07-18 10:00:00,68.82,69.28,68.74,69.24,14913.0,64.9308,65.3649,64.8554,65.3271,14913.0
2018-07-18 10:30:00,69.21,69.62,69.01,69.62,6523.0,65.2988,65.6856,65.1101,65.6856,6523.0
2018-07-18 11:00:00,69.66,70.08,69.54,69.54,3400.0,65.7234,66.1196,65.6102,65.6102,3400.0
2018-07-18 11:30:00,69.59,70.07,69.51,69.97,4383.0,65.6573,66.1102,65.5819,66.0159,4383.0
2018-07-18 12:00:00,69.72,69.99,69.72,69.84,1900.0,65.78,66.0347,65.78,65.8932,1900.0
2018-07-18 12:30:00,69.75,69.87,69.73,69.87,878.0,65.8083,65.9215,65.7894,65.9215,878.0
2018-07-18 13:00:00,69.85,69.85,69.58,69.59,2000.0,65.9026,65.9026,65.6479,65.6573,2000.0
2018-07-18 13:30:00,69.68,69.74,69.6,69.7,2500.0,65.7422,65.7989,65.6668,65.7611,2500.0
2018-07-18 14:00:00,69.8,69.99,69.75,69.99,1900.0,65.8555,66.0347,65.8083,66.0347,1900.0
2018-07-18 14:30:00,70.04,70.14,69.98,70.03,2900.0,66.0819,66.1762,66.0253,66.0725,2900.0
2018-07-18 15:00:00,70.03,70.16,69.91,69.96,2800.0,66.0725,66.1951,65.9592,66.0064,2800.0
2018-07-18 15:30:00,70.02,70.07,69.98,70.02,4857.0,66.063,66.1102,66.0253,66.063,4857.0
2018-07-19 09:30:00,69.94,69.94,69.0,69.04,2298.0,65.9876,65.9876,65.1007,65.1384,2298.0
2018-07-19 10:00:00,69.14,69.23,68.65,68.65,2600.0,65.2328,65.3177,64.7705,64.7705,2600.0
2018-07-19 10:30:00,68.67,69.06,68.67,68.98,2464.0,64.7893,65.1573,64.7893,65.0818,2464.0
2018-07-19 11:00:00,69.0,69.08,68.93,68.98,4000.0,65.1007,65.1762,65.0346,65.0818,4000.0
2018-07-19 11:30:00,68.94,69.05,68.74,68.74,2500.0,65.0441,65.1478,64.8554,64.8554,2500.0
2018-07-19 12:00:00,68.67,68.74,68.33,68.33,1896.0,64.7893,64.8554,64.4685,64.4685,1896.0
2018-07-19 12:30:00,68.34,68.51,68.3,68.5,2600.0,64.478,64.6384,64.4402,64.6289,2600.0
2018-07-19 13:00:00,68.48,68.65,68.45,68.58,2000.0,64.6101,64.7705,64.5818,64.7044,2000.0
2018-07-19 13:30:00,68.59,68.85,68.57,68.82,1200.0,64.7138,64.9592,64.695,64.9308,1200.0
2018-07-19 14:00:00,68.8,69.05,68.75,68.98,2100.0,64.912,65.1478,64.8648,65.0818,2100.0
2018-07-19 14:30:00,68.86,68.88,68.64,68.64,1000.0,64.9686,64.9875,64.761,64.761,1000.0
2018-07-19 15:00:00,68.62,68.63,68.5,68.52,2193.0,64.7421,64.7516,64.6289,64.6478,2193.0
2018-07-19 15:30:00,68.46,68.57,68.46,68.57,5106.0,64.5912,64.695,64.5912,64.695,5106.0
2018-07-20 09:30:00,68.32,68.57,68.24,68.57,1003.0,64.4591,64.695,64.3836,64.695,1003.0
2018-07-20 10:00:00,68.58,68.6,68.4,68.4,1201.0,64.7044,64.7233,64.5346,64.5346,1201.0
2018-07-20 10:30:00,68.49,68.52,68.22,68.22,3361.0,64.6195,64.6478,64.3648,64.3648,3361.0
2018-07-20 11:00:00,68.18,68.46,68.18,68.46,500.0,64.327,64.5912,64.327,64.5912,500.0
2018-07-20 11:30:00,68.56,68.77,68.54,68.62,1900.0,64.6855,64.8837,64.6667,64.7421,1900.0
2018-07-20 12:00:00,68.55,68.57,68.42,68.51,1400.0,64.6761,64.695,64.5535,64.6384,1400.0
2018-07-20 12:30:00,68.53,68.55,68.39,68.39,1300.0,64.6572,64.6761,64.5251,64.5251,1300.0
2018-07-20 13:00:00,68.38,68.63,68.38,68.63,1800.0,64.5157,64.7516,64.5157,64.7516,1800.0
2018-07-20 13:30:00,68.54,68.89,68.53,68.89,1583.0,64.6667,64.9969,64.6572,64.9969,1583.0
2018-07-20 14:00:00,68.84,68.84,68.65,68.7,1400.0,64.9497,64.9497,64.7705,64.8176,1400.0
2018-07-20 14:30:00,68.66,68.73,68.63,68.72,2265.0,64.7799,64.8459,64.7516,64.8365,2265.0
2018-07-20 15:00:00,68.77,69.01,68.74,68.78,3899.0,64.8837,65.1101,64.8554,64.8931,3899.0
2018-07-20 15:30:00,68.72,68.96,68.63,68.86,4300.0,64.8365,65.0629,64.7516,64.9686,4300.0
2018-07-23 09:30:00,68.71,69.22,68.71,69.17,4300.0,64.8271,65.3082,64.8271,65.2611,4300.0
2018-07-23 10:00:00,69.22,69.51,69.17,69.17,4600.0,65.3082,65.5819,65.2611,65.2611,4600.0
2018-07-23 10:30:00,68.98,69.29,68.98,69.2,4549.0,65.0818,65.3743,65.0818,65.2894,4549.0
2018-07-23 11:00:00,69.18,69.38,69.05,69.33,8659.0,65.2705,65.4592,65.1478,65.412,8659.0
2018-07-23 11:30:00,69.36,69.45,69.25,69.28,6037.0,65.4403,65.5252,65.3365,65.3649,6037.0
2018-07-23 12:00:00,69.3,69.53,69.19,69.36,20595.0,65.3837,65.6007,65.2799,65.4403,20595.0
2018-07-23 12:30:00,69.34,69.34,69.01,69.03,3400.0,65.4215,65.4215,65.1101,65.129,3400.0
2018-07-23 13:00:00,69.03,69.15,69.02,69.07,3402.0,65.129,65.2422,65.1195,65.1667,3402.0
2018-07-23 13:30:00,69.05,69.21,69.05,69.21,1500.0,65.1478,65.2988,65.1478,65.2988,1500.0
2018-07-23 14:00:00,69.19,69.19,69.09,69.09,300.0,65.2799,65.2799,65.1856,65.1856,300.0
2018-07-23 14:30:00,69.12,69.34,69.02,69.25,2545.0,65.2139,65.4215,65.1195,65.3365,2545.0
2018-07-23 15:00:00,69.24,69.27,69.09,69.15,2133.0,65.3271,65.3554,65.1856,65.2422,2133.0
2018-07-23 15:30:00,69.17,69.4,68.93,69.32,5900.0,65.2611,65.4781,65.0346,65.4026,5900.0
2018-07-24 09:30:00,69.56,69.65,69.3,69.3,2500.0,65.629,65.7139,65.3837,65.3837,2500.0
2018-07-24 10:00:00,69.33,70.12,69.33,69.76,10900.0,65.412,66.1574,65.412,65.8177,10900.0
2018-07-24 10:30:00,69.48,69.48,69.38,69.38,500.0,65.5535,65.5535,65.4592,65.4592,500.0
2018-07-24 11:00:00,69.43,69.43,69.12,69.16,1900.0,65.5064,65.5064,65.2139,65.2516,1900.0
2018-07-24 11:30:00,69.26,69.26,69.09,69.1,500.0,65.346,65.346,65.1856,65.195,500.0
2018-07-24 12:00:00,69.09,69.09,69.09,69.09,100.0,65.1856,65.1856,65.1856,65.1856,100.0
2018-07-24 12:30:00,69.02,69.09,68.94,68.94,1300.0,65.1195,65.1856,65.0441,65.0441,1300.0
2018-07-24 13:00:00,69.0,69.18,68.9,68.9,2500.0,65.1007,65.2705,65.0063,65.0063,2500.0
2018-07-24 13:30:00,68.79,68.79,68.65,68.68,1400.0,64.9025,64.9025,64.7705,64.7988,1400.0
2018-07-24 14:00:00,68.53,68.54,68.42,68.42,800.0,64.6572,64.6667,64.5535,64.5535,800.0
2018-07-24 14:30:00,68.5,68.61,68.45,68.61,700.0,64.6289,64.7327,64.5818,64.7327,700.0
2018-07-24 15:00:00,68.6,68.72,68.6,68.72,600.0,64.7233,64.8365,64.7233,64.8365,600.0
2018-07-24 15:30:00,68.67,68.91,68.67,68.91,3120.0,64.7893,65.0158,64.7893,65.0158,3120.0
2018-07-25 09:30:00,68.49,68.71,68.49,68.71,400.0,64.6195,64.8271,64.6195,64.8271,400.0
2018-07-25 10:00:00,68.43,68.43,68.08,68.13,800.0,64.5629,64.5629,64.2327,64.2798,800.0
2018-07-25 10:30:00,68.07,68.44,68.07,68.41,1940.0,64.2232,64.5723,64.2232,64.544,1940.0
2018-07-25 11:00:00,68.64,68.68,68.63,68.68,650.0,64.761,64.7988,64.7516,64.7988,650.0
2018-07-25 11:30:00,68.66,68.87,68.56,68.87,600.0,64.7799,64.978,64.6855,64.978,600.0
2018-07-25 12:00:00,68.98,68.98,68.98,68.98,100.0,65.0818,65.0818,65.0818,65.0818,100.0
2018-07-25 12:30:00,68.96,69.15,68.96,69.15,500.0,65.0629,65.2422,65.0629,65.2422,500.0
2018-07-25 13:00:00,68.89,68.89,68.89,68.89,100.0,64.9969,64.9969,64.9969,64.9969,100.0
2018-07-25 13:30:00,68.95,68.96,68.83,68.85,1234.0,65.0535,65.0629,64.9403,64.9592,1234.0
2018-07-25 14:00:00,69.08,69.11,69.08,69.11,200.0,65.1762,65.2045,65.1762,65.2045,200.0
2018-07-25 14:30:00,68.99,69.07,68.99,69.01,300.0,65.0912,65.1667,65.0912,65.1101,300.0
2018-07-25 15:00:00,68.92,68.92,68.73,68.75,600.0,65.0252,65.0252,64.8459,64.8648,600.0
2018-07-25 15:30:00,68.73,68.99,68.73,68.87,3700.0,64.8459,65.0912,64.8459,64.978,3700.0
2018-07-26 09:30:00,68.74,68.94,68.67,68.94,3600.0,64.8554,65.0441,64.7893,65.0441,3600.0
2018-07-26 10:00:00,68.88,69.21,68.88,69.14,1700.0,64.9875,65.2988,64.9875,65.2328,1700.0
2018-07-26 10:30:00,69.1,69.22,69.05,69.08,2154.0,65.195,65.3082,65.1478,65.1762,2154.0
2018-07-26 11:00:00,68.99,69.27,68.99,69.27,2184.0,65.0912,65.3554,65.0912,65.3554,2184.0
2018-07-26 11:30:00,69.21,69.28,69.14,69.2,1200.0,65.2988,65.3649,65.2328,65.2894,1200.0
2018-07-26 12:00:00,69.2,69.26,69.02,69.02,3600.0,65.2894,65.346,65.1195,65.1195,3600.0
2018-07-26 12:30:00,69.01,69.01,68.91,68.91,2000.0,65.1101,65.1101,65.0158,65.0158,2000.0
2018-07-26 13:00:00,68.88,69.32,68.88,69.32,3180.0,64.9875,65.4026,64.9875,65.4026,3180.0
2018-07-26 13:30:00,69.17,69.2,69.02,69.02,2600.0,65.2611,65.2894,65.1195,65.1195,2600.0
2018-07-26 14:00:00,68.96,68.96,68.52,68.59,4300.0,65.0629,65.0629,64.6478,64.7138,4300.0
2018-07-26 14:30:00,68.63,68.73,68.52,68.59,3646.0,64.7516,64.8459,64.6478,64.7138,3646.0
2018-07-26 15:00:00,68.51,68.61,68.35,68.57,3700.0,64.6384,64.7327,64.4874,64.695,3700.0
2018-07-26 15:30:00,68.6,68.62,68.38,68.4,5928.0,64.7233,64.7421,64.5157,64.5346,5928.0
2018-07-27 09:30:00,70.0,71.19,69.49,70.17,15528.0,66.0442,67.1669,65.563,66.2046,15528.0
2018-07-27 10:00:00,70.16,71.1,69.84,70.36,17158.0,66.1951,67.082,65.8932,66.3838,17158.0
2018-07-27 10:30:00,70.29,70.5,69.94,70.12,9620.0,66.3178,66.5159,65.9876,66.1574,9620.0
2018-07-27 11:00:00,70.17,70.17,69.35,70.01,4740.0,66.2046,66.2046,65.4309,66.0536,4740.0
2018-07-27 11:30:00,70.01,70.01,69.15,69.15,2100.0,66.0536,66.0536,65.2422,65.2422,2100.0
2018-07-27 12:00:00,69.09,69.28,69.06,69.2,2100.0,65.1856,65.3649,65.1573,65.2894,2100.0
2018-07-27 12:30:00,69.19,69.19,68.99,69.0,4011.0,65.2799,65.2799,65.0912,65.1007,4011.0
2018-07-27 13:00:00,69.03,69.39,68.99,69.29,5000.0,65.129,65.4686,65.0912,65.3743,5000.0
2018-07-27 13:30:00,69.29,69.68,69.1,69.68,2648.0,65.3743,65.7422,65.195,65.7422,2648.0
2018-07-27 14:00:00,69.65,69.84,69.57,69.74,4011.0,65.7139,65.8932,65.6385,65.7989,4011.0
2018-07-27 14:30:00,69.71,69.71,69.25,69.31,2468.0,65.7706,65.7706,65.3365,65.3932,2468.0
2018-07-27 15:00:00,69.29,69.69,69.17,69.54,4500.0,65.3743,65.7517,65.2611,65.6102,4500.0
2018-07-27 15:30:00,69.45,69.65,69.33,69.38,13554.0,65.5252,65.7139,65.412,65.4592,13554.0
2018-07-30 09:30:00,70.18,70.18,69.31,69.62,2700.0,66.214,66.214,65.3932,65.6856,2700.0
2018-07-30 10:00:00,69.17,69.17,68.68,68.68,2600.0,65.2611,65.2611,64.7988,64.7988,2600.0
2018-07-30 10:30:00,68.67,68.67,68.2,68.24,5400.0,64.7893,64.7893,64.3459,64.3836,5400.0
2018-07-30 11:00:00,68.17,68.17,67.81,67.83,4200.0,64.3176,64.3176,63.9779,63.9968,4200.0
2018-07-30 11:30:00,67.84,67.92,66.83,66.85,7500.0,64.0062,64.0817,63.0533,63.0722,7500.0
2018-07-30 12:00:00,66.87,66.88,66.38,66.65,5300.0,63.091,63.1005,62.6287,62.8835,5300.0
2018-07-30 12:30:00,66.79,66.93,66.7,66.8,2400.0,63.0156,63.1477,62.9307,63.025,2400.0
2018-07-30 13:00:00,66.76,67.07,66.76,67.07,800.0,62.9873,63.2797,62.9873,63.2797,800.0
2018-07-30 13:30:00,67.13,67.13,66.88,67.07,3467.0,63.3364,63.3364,63.1005,63.2797,3467.0
2018-07-30 14:00:00,67.08,67.09,67.0,67.02,4720.0,63.2892,63.2986,63.2137,63.2326,4720.0
2018-07-30 14:30:00,67.02,67.14,66.96,67.07,2925.0,63.2326,63.3458,63.176,63.2797,2925.0
2018-07-30 15:00:00,67.07,67.17,66.88,66.88,3917.0,63.2797,63.3741,63.1005,63.1005,3917.0
2018-07-30 15:30:00,66.88,66.99,66.88,66.89,5800.0,63.1005,63.2043,63.1005,63.1099,5800.0
2018-07-31 09:30:00,67.59,67.59,66.97,67.1,3700.0,63.7704,63.7704,63.1854,63.308,3700.0
2018-07-31 10:00:00,67.12,67.13,66.42,66.48,7200.0,63.3269,63.3364,62.6665,62.7231,7200.0
2018-07-31 10:30:00,66.47,66.47,66.12,66.2,5500.0,62.7136,62.7136,62.3834,62.4589,5500.0
2018-07-31 11:00:00,66.28,66.59,66.21,66.21,3000.0,62.5344,62.8269,62.4683,62.4683,3000.0
2018-07-31 11:30:00,66.13,66.34,66.13,66.34,800.0,62.3929,62.591,62.3929,62.591,800.0
2018-07-31 12:00:00,66.4,66.59,66.35,66.58,1200.0,62.6476,62.8269,62.6004,62.8174,1200.0
2018-07-31 12:30:00,66.57,66.57,66.42,66.57,2650.0,62.808,62.808,62.6665,62.808,2650.0
2018-07-31 13:00:00,66.53,66.86,66.5,66.77,2300.0,62.7703,63.0816,62.742,62.9967,2300.0
2018-07-31 13:30:00,66.97,66.97,66.9,66.9,713.0,63.1854,63.1854,63.1193,63.1193,713.0
2018-07-31 14:00:00,66.88,66.88,66.61,66.69,2100.0,63.1005,63.1005,62.8457,62.9212,2100.0
2018-07-31 14:30:00,66.84,66.84,66.77,66.82,600.0,63.0627,63.0627,62.9967,63.0439,600.0
2018-07-31 15:00:00,66.72,66.74,66.44,66.44,3300.0,62.9495,62.9684,62.6853,62.6853,3300.0
2018-07-31 15:30:00,66.53,66.53,66.17,66.18,4520.0,62.7703,62.7703,62.4306,62.44,4520.0
2018-08-01 09:30:00,67.08,67.2,66.68,66.78,2400.0,63.2892,63.4024,62.9118,63.0061,2400.0
2018-08-01 10:00:00,66.76,67.49,66.76,67.39,2200.0,62.9873,63.676,62.9873,63.5817,2200.0
2018-08-01 10:30:00,67.65,67.81,67.46,67.78,3400.0,63.827,63.9779,63.6477,63.9496,3400.0
2018-08-01 11:00:00,67.8,67.8,67.18,67.18,1900.0,63.9685,63.9685,63.3835,63.3835,1900.0
2018-08-01 11:30:00,67.12,67.12,66.67,66.94,4100.0,63.3269,63.3269,62.9023,63.1571,4100.0
2018-08-01 12:00:00,66.87,66.95,66.49,66.49,3300.0,63.091,63.1665,62.7325,62.7325,3300.0
2018-08-01 12:30:00,66.46,66.7,66.45,66.68,2100.0,62.7042,62.9307,62.6948,62.9118,2100.0
2018-08-01 13:00:00,66.7,66.9,66.7,66.78,2500.0,62.9307,63.1193,62.9307,63.0061,2500.0
2018-08-01 13:30:00,66.78,67.05,66.78,66.83,1900.0,63.0061,63.2609,63.0061,63.0533,1900.0
2018-08-01 14:00:00,66.88,67.41,66.64,67.41,5150.0,63.1005,63.6005,62.874,63.6005,5150.0
2018-08-01 14:30:00,67.25,67.37,67.03,67.33,4306.0,63.4496,63.5628,63.242,63.525,4306.0
2018-08-01 15:00:00,67.35,67.47,67.2,67.29,5300.0,63.5439,63.6571,63.4024,63.4873,5300.0
2018-08-01 15:30:00,67.3,67.38,67.01,67.1,14486.0,63.4967,63.5722,63.2231,63.308,14486.0
2018-08-02 09:30:00,66.64,66.69,66.48,66.69,1000.0,62.874,62.9212,62.7231,62.9212,1000.0
2018-08-02 10:00:00,66.95,67.27,66.95,67.15,3100.0,63.1665,63.4684,63.1665,63.3552,3100.0
2018-08-02 10:30:00,67.12,67.12,66.53,66.61,4100.0,63.3269,63.3269,62.7703,62.8457,4100.0
2018-08-02 11:00:00,66.66,66.72,66.48,66.64,8200.0,62.8929,62.9495,62.7231,62.874,8200.0
2018-08-02 11:30:00,66.63,66.75,66.52,66.61,2686.0,62.8646,62.9778,62.7608,62.8457,2686.0
2018-08-02 12:00:00,66.61,66.78,66.6,66.76,2980.0,62.8457,63.0061,62.8363,62.9873,2980.0
2018-08-02 12:30:00,66.8,66.82,66.66,66.78,1700.0,63.025,63.0439,62.8929,63.0061,1700.0
2018-08-02 13:00:00,66.78,66.93,66.77,66.93,1000.0,63.0061,63.1477,62.9967,63.1477,1000.0
2018-08-02 13:30:00,66.95,66.97,66.87,66.95,1500.0,63.1665,63.1854,63.091,63.1665,1500.0
2018-08-02 14:00:00,66.99,67.01,66.83,66.83,900.0,63.2043,63.2231,63.0533,63.0533,900.0
2018-08-02 14:30:00,66.83,66.9,66.82,66.86,1500.0,63.0533,63.1193,63.0439,63.0816,1500.0
2018-08-02 15:00:00,66.85,66.88,66.55,66.57,1200.0,63.0722,63.1005,62.7891,62.808,1200.0
2018-08-02 15:30:00,66.58,66.74,66.52,66.64,6659.0,62.8174,62.9684,62.7608,62.874,6659.0
2018-08-03 09:30:00,66.84,66.84,66.22,66.22,1500.0,63.0627,63.0627,62.4778,62.4778,1500.0
2018-08-03 10:00:00,66.2,66.36,66.14,66.31,1200.0,62.4589,62.6099,62.4023,62.5627,1200.0
2018-08-03 10:30:00,66.14,66.15,65.95,65.95,1200.0,62.4023,62.4117,62.223,62.223,1200.0
2018-08-03 11:00:00,65.93,66.01,65.72,65.8,11390.0,62.2042,62.2796,62.006,62.0815,11390.0
2018-08-03 11:30:00,65.78,66.25,65.78,66.25,3100.0,62.0626,62.5061,62.0626,62.5061,3100.0
2018-08-03 12:00:00,66.32,66.59,66.32,66.45,1700.0,62.5721,62.8269,62.5721,62.6948,1700.0
2018-08-03 12:30:00,66.5,66.52,66.36,66.37,1100.0,62.742,62.7608,62.6099,62.6193,1100.0
2018-08-03 13:00:00,66.31,66.47,66.31,66.36,700.0,62.5627,62.7136,62.5627,62.6099,700.0
2018-08-03 13:30:00,66.27,66.42,66.27,66.42,1201.0,62.525,62.6665,62.525,62.6665,1201.0
2018-08-03 14:00:00,66.37,66.46,66.37,66.38,1500.0,62.6193,62.7042,62.6193,62.6287,1500.0
2018-08-03 14:30:00,66.39,66.39,66.16,66.21,2300.0,62.6382,62.6382,62.4212,62.4683,2300.0
2018-08-03 15:00:00,66.26,66.48,66.26,66.39,2100.0,62.5155,62.7231,62.5155,62.6382,2100.0
2018-08-03 15:30:00,66.43,66.58,66.43,66.52,3670.0,62.6759,62.8174,62.6759,62.7608,3670.0
2018-08-06 09:30:00,66.78,66.82,66.57,66.57,1028.0,63.0061,63.0439,62.808,62.808,1028.0
2018-08-06 10:00:00,66.76,66.95,66.69,66.95,1072.0,62.9873,63.1665,62.9212,63.1665,1072.0
2018-08-06 10:30:00,66.83,67.09,66.8,66.97,1000.0,63.0533,63.2986,63.025,63.1854,1000.0
2018-08-06 11:00:00,67.05,67.09,66.97,66.97,900.0,63.2609,63.2986,63.1854,63.1854,900.0
2018-08-06 11:30:00,67.07,67.24,67.05,67.24,500.0,63.2797,63.4401,63.2609,63.4401,500.0
2018-08-06 12:00:00,67.29,67.44,67.28,67.44,900.0,63.4873,63.6288,63.4779,63.6288,900.0
2018-08-06 12:30:00,67.49,67.5,67.41,67.41,600.0,63.676,63.6854,63.6005,63.6005,600.0
2018-08-06 13:00:00,67.38,67.47,67.37,67.37,700.0,63.5722,63.6571,63.5628,63.5628,700.0
2018-08-06 13:30:00,67.23,67.38,67.23,67.33,1200.0,63.4307,63.5722,63.4307,63.525,1200.0
2018-08-06 14:00:00,67.42,67.51,67.42,67.48,800.0,63.61,63.6949,63.61,63.6666,800.0
2018-08-06 14:30:00,67.39,67.43,67.38,67.43,1000.0,63.5817,63.6194,63.5722,63.6194,1000.0
2018-08-06 15:00:00,67.42,67.42,67.34,67.42,1300.0,63.61,63.61,63.5345,63.61,1300.0
2018-08-06 15:30:00,67.44,67.46,67.17,67.17,4800.0,63.6288,63.6477,63.3741,63.3741,4800.0
2018-08-07 09:30:00,67.78,68.05,67.78,67.99,500.0,63.9496,64.2044,63.9496,64.1478,500.0
2018-08-07 10:00:00,68.5,68.5,68.08,68.15,1808.0,64.6289,64.6289,64.2327,64.2987,1808.0
2018-08-07 10:30:00,68.09,68.13,67.92,68.06,3238.0,64.2421,64.2798,64.0817,64.2138,3238.0
2018-08-07 11:00:00,68.09,68.09,67.57,67.64,1300.0,64.2421,64.2421,63.7515,63.8175,1300.0
2018-08-07 11:30:00,67.59,67.93,67.59,67.91,2204.0,63.7704,64.0911,63.7704,64.0723,2204.0
2018-08-07 12:00:00,67.93,68.01,67.75,67.75,2400.0,64.0911,64.1666,63.9213,63.9213,2400.0
2018-08-07 12:30:00,67.69,67.8,67.67,67.77,1400.0,63.8647,63.9685,63.8458,63.9402,1400.0
2018-08-07 13:00:00,67.8,67.8,67.65,67.65,1200.0,63.9685,63.9685,63.827,63.827,1200.0
2018-08-07 13:30:00,67.65,67.81,67.57,67.76,1400.0,63.827,63.9779,63.7515,63.9307,1400.0
2018-08-07 14:00:00,67.74,67.91,67.71,67.89,1800.0,63.9119,64.0723,63.8836,64.0534,1800.0
2018-08-07 14:30:00,67.8,67.81,67.65,67.7,1300.0,63.9685,63.9779,63.827,63.8741,1300.0
2018-08-07 15:00:00,67.67,67.79,67.6,67.74,3797.0,63.8458,63.9591,63.7798,63.9119,3797.0
2018-08-07 15:30:00,67.77,67.84,67.64,67.64,11304.0,63.9402,64.0062,63.8175,63.8175,11304.0
2018-08-08 09:30:00,67.82,67.82,67.16,67.16,1700.0,64.2269,64.2269,63.6018,63.6018,1700.0
2018-08-08 10:00:00,67.15,67.28,66.99,67.03,1300.0,63.5924,63.7155,63.4408,63.4787,1300.0
2018-08-08 10:30:00,67.26,67.26,66.99,67.05,2000.0,63.6965,63.6965,63.4408,63.4977,2000.0
2018-08-08 11:00:00,67.04,67.06,66.82,66.82,1100.0,63.4882,63.5071,63.2798,63.2798,1100.0
2018-08-08 11:30:00,66.88,66.95,66.71,66.71,1800.0,63.3367,63.403,63.1757,63.1757,1800.0
2018-08-08 12:00:00,66.54,66.8,66.54,66.7,1500.0,63.0147,63.2609,63.0147,63.1662,1500.0
2018-08-08 12:30:00,66.7,66.8,66.65,66.65,1300.0,63.1662,63.2609,63.1189,63.1189,1300.0
2018-08-08 13:00:00,66.66,66.88,66.66,66.81,1900.0,63.1283,63.3367,63.1283,63.2704,1900.0
2018-08-08 13:30:00,66.81,66.96,66.81,66.96,1800.0,63.2704,63.4124,63.2704,63.4124,1800.0
2018-08-08 14:00:00,66.94,67.08,66.94,67.01,1300.0,63.3935,63.5261,63.3935,63.4598,1300.0
2018-08-08 14:30:00,66.96,66.96,66.84,66.84,1500.0,63.4124,63.4124,63.2988,63.2988,1500.0
2018-08-08 15:00:00,66.9,66.96,66.88,66.96,1000.0,63.3556,63.4124,63.3367,63.4124,1000.0
2018-08-08 15:30:00,66.97,67.03,66.75,66.77,5996.0,63.4219,63.4787,63.2136,63.2325,5996.0
2018-08-09 09:30:00,67.45,67.5,66.99,67.21,1600.0,63.8765,63.9238,63.4408,63.6492,1600.0
2018-08-09 10:00:00,67.18,67.25,67.08,67.11,900.0,63.6208,63.6871,63.5261,63.5545,900.0
2018-08-09 10:30:00,67.34,67.35,67.01,67.05,700.0,63.7723,63.7818,63.4598,63.4977,700.0
2018-08-09 11:00:00,67.14,67.14,67.14,67.14,100.0,63.5829,63.5829,63.5829,63.5829,100.0
2018-08-09 11:30:00,67.1,67.1,66.91,66.91,1100.0,63.545,63.545,63.3651,63.3651,1100.0
2018-08-09 12:00:00,67.07,67.09,66.95,66.95,1000.0,63.5166,63.5355,63.403,63.403,1000.0
2018-08-09 12:30:00,67.07,67.07,66.96,66.97,1100.0,63.5166,63.5166,63.4124,63.4219,1100.0
2018-08-09 13:00:00,66.78,66.78,66.74,66.74,300.0,63.242,63.242,63.2041,63.2041,300.0
2018-08-09 13:30:00,66.67,66.67,66.61,66.61,500.0,63.1378,63.1378,63.081,63.081,500.0
2018-08-09 14:00:00,66.6,66.61,66.57,66.59,700.0,63.0715,63.081,63.0431,63.062,700.0
2018-08-09 14:30:00,66.56,66.69,66.56,66.69,800.0,63.0336,63.1567,63.0336,63.1567,800.0
2018-08-09 15:00:00,66.7,66.75,66.65,66.72,1500.0,63.1662,63.2136,63.1189,63.1851,1500.0
2018-08-09 15:30:00,66.72,66.72,66.32,66.38,5086.0,63.1851,63.1851,62.8063,62.8632,5086.0
2018-08-10 09:30:00,65.81,65.82,65.08,65.2,13426.0,62.3234,62.3328,61.632,61.7457,13426.0
2018-08-10 10:00:00,65.21,65.92,65.21,65.8,1489.0,61.7551,62.4275,61.7551,62.3139,1489.0
2018-08-10 10:30:00,65.82,66.26,65.75,66.18,7600.0,62.3328,62.7495,62.2665,62.6738,7600.0
2018-08-10 11:00:00,66.29,66.29,65.99,66.21,1192.0,62.7779,62.7779,62.4938,62.7022,1192.0
2018-08-10 11:30:00,66.13,66.13,65.99,66.0,600.0,62.6264,62.6264,62.4938,62.5033,600.0
2018-08-10 12:00:00,66.14,66.22,66.14,66.17,600.0,62.6359,62.7116,62.6359,62.6643,600.0
2018-08-10 12:30:00,66.14,66.2,66.14,66.15,1100.0,62.6359,62.6927,62.6359,62.6453,1100.0
2018-08-10 13:00:00,66.0,66.08,66.0,66.0,1600.0,62.5033,62.5791,62.5033,62.5033,1600.0
2018-08-10 13:30:00,65.9,65.94,65.76,65.76,800.0,62.4086,62.4465,62.276,62.276,800.0
2018-08-10 14:00:00,65.71,65.86,65.58,65.58,600.0,62.2287,62.3707,62.1055,62.1055,600.0
2018-08-10 14:30:00,65.71,65.81,65.71,65.75,500.0,62.2287,62.3234,62.2287,62.2665,500.0
2018-08-10 15:00:00,65.72,66.0,65.67,65.91,2499.0,62.2381,62.5033,62.1908,62.4181,2499.0
2018-08-10 15:30:00,65.85,65.91,65.67,65.79,5520.0,62.3612,62.4181,62.1908,62.3044,5520.0
2018-08-13 09:30:00,65.98,66.29,65.48,66.29,4000.0,62.4844,62.7779,62.0108,62.7779,4000.0
2018-08-13 10:00:00,65.97,66.12,65.93,65.99,1100.0,62.4749,62.6169,62.437,62.4938,1100.0
2018-08-13 10:30:00,66.35,66.53,66.3,66.47,700.0,62.8347,63.0052,62.7874,62.9484,700.0
2018-08-13 11:00:00,66.24,66.26,65.86,65.98,1100.0,62.7306,62.7495,62.3707,62.4844,1100.0
2018-08-13 11:30:00,65.93,65.98,65.71,65.71,1097.0,62.437,62.4844,62.2287,62.2287,1097.0
2018-08-13 12:00:00,65.62,65.63,65.5,65.55,1500.0,62.1434,62.1529,62.0298,62.0771,1500.0
2018-08-13 12:30:00,65.5,65.54,65.44,65.44,1700.0,62.0298,62.0677,61.973,61.973,1700.0
2018-08-13 13:00:00,65.29,65.38,65.1,65.38,2500.0,61.8309,61.9161,61.651,61.9161,2500.0
2018-08-13 13:30:00,65.36,65.36,65.11,65.19,1000.0,61.8972,61.8972,61.6604,61.7362,1000.0
2018-08-13 14:00:00,65.15,65.5,65.12,65.42,2000.0,61.6983,62.0298,61.6699,61.954,2000.0
2018-08-13 14:30:00,65.48,65.48,65.19,65.19,1100.0,62.0108,62.0108,61.7362,61.7362,1100.0
2018-08-13 15:00:00,65.15,65.21,64.96,64.96,2700.0,61.6983,61.7551,61.5184,61.5184,2700.0
2018-08-13 15:30:00,64.97,65.24,64.94,64.94,3200.0,61.5279,61.7836,61.4995,61.4995,3200.0
2018-08-14 09:30:00,65.53,65.84,65.43,65.84,2300.0,62.0582,62.3518,61.9635,62.3518,2300.0
2018-08-14 10:00:00,65.8,65.83,65.68,65.75,1200.0,62.3139,62.3423,62.2002,62.2665,1200.0
2018-08-14 10:30:00,65.75,65.91,65.66,65.69,2000.0,62.2665,62.4181,62.1813,62.2097,2000.0
2018-08-14 11:00:00,65.84,66.19,65.83,66.19,700.0,62.3518,62.6832,62.3423,62.6832,700.0
2018-08-14 11:30:00,66.27,66.27,66.08,66.08,400.0,62.759,62.759,62.5791,62.5791,400.0
2018-08-14 12:00:00,66.03,66.05,65.88,65.94,1700.0,62.5317,62.5506,62.3896,62.4465,1700.0
2018-08-14 12:30:00,66.0,66.01,65.93,65.98,800.0,62.5033,62.5128,62.437,62.4844,800.0
2018-08-14 13:00:00,65.97,65.99,65.87,65.87,800.0,62.4749,62.4938,62.3802,62.3802,800.0
2018-08-14 13:30:00,65.85,65.99,65.85,65.95,700.0,62.3612,62.4938,62.3612,62.4559,700.0
2018-08-14 14:00:00,66.1,66.11,66.03,66.03,600.0,62.598,62.6075,62.5317,62.5317,600.0
2018-08-14 14:30:00,66.13,66.16,66.1,66.1,500.0,62.6264,62.6548,62.598,62.598,500.0
2018-08-14 15:00:00,66.07,66.19,66.05,66.19,1713.0,62.5696,62.6832,62.5506,62.6832,1713.0
2018-08-14 15:30:00,66.29,66.29,65.94,65.95,3600.0,62.7779,62.7779,62.4465,62.4559,3600.0
2018-08-15 09:30:00,65.6,66.02,65.55,65.55,2500.0,62.1245,62.5222,62.0771,62.0771,2500.0
2018-08-15 10:00:00,65.53,65.53,64.98,64.98,1300.0,62.0582,62.0582,61.5373,61.5373,1300.0
2018-08-15 10:30:00,64.94,65.01,64.84,64.93,2600.0,61.4995,61.5657,61.4047,61.49,2600.0
2018-08-15 11:00:00,64.95,65.51,64.91,65.43,3649.0,61.5089,62.0393,61.471,61.9635,3649.0
2018-08-15 11:30:00,65.31,65.5,65.27,65.27,1414.0,61.8498,62.0298,61.812,61.812,1414.0
2018-08-15 12:00:00,65.22,65.78,65.22,65.78,3000.0,61.7646,62.2949,61.7646,62.2949,3000.0
2018-08-15 12:30:00,65.81,65.86,65.75,65.82,1300.0,62.3234,62.3707,62.2665,62.3328,1300.0
2018-08-15 13:00:00,65.9,65.9,65.46,65.46,900.0,62.4086,62.4086,61.9919,61.9919,900.0
2018-08-15 13:30:00,65.21,65.43,65.21,65.31,1200.0,61.7551,61.9635,61.7551,61.8498,1200.0
2018-08-15 14:00:00,65.23,65.24,65.06,65.14,1000.0,61.7741,61.7836,61.6131,61.6889,1000.0
2018-08-15 14:30:00,65.19,65.25,65.0,65.05,2600.0,61.7362,61.793,61.5563,61.6036,2600.0
2018-08-15 15:00:00,65.31,65.72,65.31,65.72,1500.0,61.8498,62.2381,61.8498,62.2381,1500.0
2018-08-15 15:30:00,65.93,65.95,65.53,65.55,4461.0,62.437,62.4559,62.0582,62.0771,4461.0
2018-08-16 09:30:00,66.88,66.88,65.94,66.21,2600.0,63.3367,63.3367,62.4465,62.7022,2600.0
2018-08-16 10:00:00,66.57,66.57,66.41,66.41,300.0,63.0431,63.0431,62.8916,62.8916,300.0
2018-08-16 10:30:00,66.46,66.75,66.41,66.51,1300.0,62.9389,63.2136,62.8916,62.9863,1300.0
2018-08-16 11:00:00,66.7,66.84,66.64,66.76,1300.0,63.1662,63.2988,63.1094,63.223,1300.0
2018-08-16 11:30:00,66.79,66.9,66.71,66.9,2300.0,63.2514,63.3556,63.1757,63.3556,2300.0
2018-08-16 12:00:00,66.86,66.91,66.82,66.91,600.0,63.3177,63.3651,63.2798,63.3651,600.0
2018-08-16 12:30:00,66.6,66.63,66.5,66.63,2251.0,63.0715,63.0999,62.9768,63.0999,2251.0
2018-08-16 13:00:00,66.57,66.61,66.38,66.47,2400.0,63.0431,63.081,62.8632,62.9484,2400.0
2018-08-16 13:30:00,66.4,66.5,66.35,66.47,2400.0,62.8821,62.9768,62.8347,62.9484,2400.0
2018-08-16 14:00:00,66.46,66.5,66.44,66.44,1300.0,62.9389,62.9768,62.92,62.92,1300.0
2018-08-16 14:30:00,66.32,66.4,66.32,66.4,1500.0,62.8063,62.8821,62.8063,62.8821,1500.0
2018-08-16 15:00:00,66.37,66.49,66.27,66.49,1715.0,62.8537,62.9673,62.759,62.9673,1715.0
2018-08-16 15:30:00,66.43,66.43,66.2,66.21,3000.0,62.9105,62.9105,62.6927,62.7022,3000.0
2018-08-17 09:30:00,65.92,66.21,65.82,65.95,2055.0,62.4275,62.7022,62.3328,62.4559,2055.0
2018-08-17 10:00:00,65.85,65.85,65.74,65.74,500.0,62.3612,62.3612,62.2571,62.2571,500.0
2018-08-17 10:30:00,65.8,65.8,65.57,65.57,400.0,62.3139,62.3139,62.0961,62.0961,400.0
2018-08-17 11:00:00,65.43,65.72,65.43,65.72,800.0,61.9635,62.2381,61.9635,62.2381,800.0
2018-08-17 11:30:00,65.7,65.87,65.7,65.84,300.0,62.2192,62.3802,62.2192,62.3518,300.0
2018-08-17 12:00:00,65.85,65.89,65.85,65.89,400.0,62.3612,62.3991,62.3612,62.3991,400.0
2018-08-17 12:30:00,65.95,65.95,65.78,65.78,700.0,62.4559,62.4559,62.2949,62.2949,700.0
2018-08-17 13:00:00,65.8,65.87,65.74,65.74,1100.0,62.3139,62.3802,62.2571,62.2571,1100.0
2018-08-17 13:30:00,65.68,65.75,65.68,65.75,500.0,62.2002,62.2665,62.2002,62.2665,500.0
2018-08-17 14:00:00,65.99,66.13,65.99,66.13,900.0,62.4938,62.6264,62.4938,62.6264,900.0
2018-08-17 14:30:00,66.2,66.22,66.19,66.19,536.0,62.6927,62.7116,62.6832,62.6832,536.0
2018-08-17 15:00:00,66.26,66.3,66.21,66.22,2100.0,62.7495,62.7874,62.7022,62.7116,2100.0
2018-08-17 15:30:00,66.23,66.41,66.21,66.28,4050.0,62.7211,62.8916,62.7022,62.7685,4050.0
2018-08-20 09:30:00,66.57,66.58,66.29,66.41,800.0,63.0431,63.0526,62.7779,62.8916,800.0
2018-08-20 10:00:00,66.07,66.07,66.07,66.07,100.0,62.5696,62.5696,62.5696,62.5696,100.0
2018-08-20 10:30:00,66.23,66.23,65.93,65.97,800.0,62.7211,62.7211,62.437,62.4749,800.0
2018-08-20 11:00:00,66.07,66.14,66.07,66.14,600.0,62.5696,62.6359,62.5696,62.6359,600.0
2018-08-20 11:30:00,66.47,66.47,66.32,66.32,1180.0,62.9484,62.9484,62.8063,62.8063,1180.0
2018-08-20 12:00:00,66.55,66.55,66.49,66.49,200.0,63.0242,63.0242,62.9673,62.9673,200.0
2018-08-20 12:30:00,66.41,66.41,66.41,66.41,100.0,62.8916,62.8916,62.8916,62.8916,100.0
2018-08-20 13:00:00,66.41,66.41,66.4,66.4,200.0,62.8916,62.8916,62.8821,62.8821,200.0
2018-08-20 13:30:00,66.53,66.53,66.46,66.46,400.0,63.0052,63.0052,62.9389,62.9389,400.0
2018-08-20 14:00:00,66.43,66.5,66.43,66.48,700.0,62.9105,62.9768,62.9105,62.9579,700.0
2018-08-20 14:30:00,66.63,66.63,66.33,66.33,1300.0,63.0999,63.0999,62.8158,62.8158,1300.0
2018-08-20 15:00:00,66.32,66.36,66.27,66.35,1130.0,62.8063,62.8442,62.759,62.8347,1130.0
2018-08-20 15:30:00,66.45,66.49,66.32,66.32,1700.0,62.9295,62.9673,62.8063,62.8063,1700.0
2018-08-21 09:30:00,66.22,66.59,65.98,66.59,1500.0,62.7116,63.062,62.4844,63.062,1500.0
2018-08-21 10:00:00,66.76,66.76,66.41,66.61,1100.0,63.223,63.223,62.8916,63.081,1100.0
2018-08-21 10:30:00,66.65,66.83,66.5,66.83,1700.0,63.1189,63.2893,62.9768,63.2893,1700.0
2018-08-21 11:00:00,66.88,66.92,66.75,66.84,1300.0,63.3367,63.3745,63.2136,63.2988,1300.0
2018-08-21 11:30:00,66.84,66.84,66.61,66.65,1300.0,63.2988,63.2988,63.081,63.1189,1300.0
2018-08-21 12:00:00,66.63,66.95,66.63,66.95,2500.0,63.0999,63.403,63.0999,63.403,2500.0
2018-08-21 12:30:00,66.95,66.97,66.85,66.85,1751.0,63.403,63.4219,63.3083,63.3083,1751.0
2018-08-21 13:00:00,66.88,66.88,66.81,66.81,700.0,63.3367,63.3367,63.2704,63.2704,700.0
2018-08-21 13:30:00,66.9,66.97,66.85,66.85,800.0,63.3556,63.4219,63.3083,63.3083,800.0
2018-08-21 14:00:00,66.85,66.85,66.52,66.52,900.0,63.3083,63.3083,62.9957,62.9957,900.0
2018-08-21 14:30:00,66.37,66.37,66.22,66.32,1700.0,62.8537,62.8537,62.7116,62.8063,1700.0
2018-08-21 15:00:00,66.36,66.43,66.31,66.37,1800.0,62.8442,62.9105,62.7969,62.8537,1800.0
2018-08-21 15:30:00,66.34,66.47,66.28,66.4,4700.0,62.8253,62.9484,62.7685,62.8821,4700.0
2018-08-22 09:30:00,66.3,66.75,66.23,66.57,1600.0,62.7874,63.2136,62.7211,63.0431,1600.0
2018-08-22 10:00:00,66.49,66.49,65.85,66.07,3505.0,62.9673,62.9673,62.3612,62.5696,3505.0
2018-08-22 10:30:00,66.02,66.42,66.02,66.24,1000.0,62.5222,62.901,62.5222,62.7306,1000.0
2018-08-22 11:00:00,66.31,66.56,66.21,66.56,1000.0,62.7969,63.0336,62.7022,63.0336,1000.0
2018-08-22 11:30:00,66.62,66.65,66.47,66.55,1100.0,63.0904,63.1189,62.9484,63.0242,1100.0
2018-08-22 12:00:00,66.62,66.62,66.34,66.34,1300.0,63.0904,63.0904,62.8253,62.8253,1300.0
2018-08-22 12:30:00,66.33,66.33,66.23,66.24,3500.0,62.8158,62.8158,62.7211,62.7306,3500.0
2018-08-22 13:00:00,66.28,66.37,66.21,66.37,1200.0,62.7685,62.8537,62.7022,62.8537,1200.0
2018-08-22 13:30:00,66.32,66.33,66.22,66.3,1940.0,62.8063,62.8158,62.7116,62.7874,1940.0
2018-08-22 14:00:00,66.31,66.32,66.19,66.19,1500.0,62.7969,62.8063,62.6832,62.6832,1500.0
2018-08-22 14:30:00,66.23,66.23,66.21,66.21,300.0,62.7211,62.7211,62.7022,62.7022,300.0
2018-08-22 15:00:00,66.23,66.23,66.18,66.18,1600.0,62.7211,62.7211,62.6738,62.6738,1600.0
2018-08-22 15:30:00,66.2,66.21,66.06,66.06,2300.0,62.6927,62.7022,62.5601,62.5601,2300.0
2018-08-23 09:30:00,66.18,66.27,65.78,65.81,1400.0,62.6738,62.759,62.2949,62.3234,1400.0
2018-08-23 10:00:00,65.6,65.8,65.6,65.77,1128.0,62.1245,62.3139,62.1245,62.2855,1128.0
2018-08-23 10:30:00,65.96,66.09,65.84,65.86,1300.0,62.4654,62.5885,62.3518,62.3707,1300.0
2018-08-23 11:00:00,65.83,65.85,65.59,65.59,900.0,62.3423,62.3612,62.115,62.115,900.0
2018-08-23 11:30:00,65.59,65.62,65.41,65.62,1256.0,62.115,62.1434,61.9446,62.1434,1256.0
2018-08-23 12:00:00,65.67,65.88,65.67,65.86,1300.0,62.1908,62.3896,62.1908,62.3707,1300.0
2018-08-23 12:30:00,65.82,65.87,65.82,65.84,600.0,62.3328,62.3802,62.3328,62.3518,600.0
2018-08-23 13:00:00,65.83,65.83,65.61,65.68,1228.0,62.3423,62.3423,62.134,62.2002,1228.0
2018-08-23 13:30:00,65.73,65.73,65.51,65.56,400.0,62.2476,62.2476,62.0393,62.0866,400.0
2018-08-23 14:00:00,65.71,65.71,65.58,65.7,500.0,62.2287,62.2287,62.1055,62.2192,500.0
2018-08-23 14:30:00,65.77,65.77,65.7,65.77,600.0,62.2855,62.2855,62.2192,62.2855,600.0
2018-08-23 15:00:00,65.78,65.82,65.73,65.77,900.0,62.2949,62.3328,62.2476,62.2855,900.0
2018-08-23 15:30:00,65.75,65.83,65.52,65.52,3322.0,62.2665,62.3423,62.0487,62.0487,3322.0
2018-08-24 09:30:00,65.96,65.99,65.66,65.81,900.0,62.4654,62.4938,62.1813,62.3234,900.0
2018-08-24 10:00:00,65.83,65.96,65.7,65.96,1000.0,62.3423,62.4654,62.2192,62.4654,1000.0
2018-08-24 10:30:00,65.92,66.15,65.92,66.15,400.0,62.4275,62.6453,62.4275,62.6453,400.0
2018-08-24 11:00:00,66.16,66.16,66.08,66.08,800.0,62.6548,62.6548,62.5791,62.5791,800.0
2018-08-24 11:30:00,66.2,66.32,66.2,66.32,1500.0,62.6927,62.8063,62.6927,62.8063,1500.0
2018-08-24 12:00:00,66.38,66.44,66.32,66.44,1200.0,62.8632,62.92,62.8063,62.92,1200.0
2018-08-24 12:30:00,66.4,66.4,66.31,66.35,700.0,62.8821,62.8821,62.7969,62.8347,700.0
2018-08-24 13:00:00,66.39,66.39,66.32,66.32,400.0,62.8726,62.8726,62.8063,62.8063,400.0
2018-08-24 13:30:00,66.28,66.28,66.15,66.28,800.0,62.7685,62.7685,62.6453,62.7685,800.0
2018-08-24 14:00:00,66.34,66.34,66.25,66.25,400.0,62.8253,62.8253,62.74,62.74,400.0
2018-08-24 14:30:00,66.34,66.38,66.29,66.31,1500.0,62.8253,62.8632,62.7779,62.7969,1500.0
2018-08-24 15:00:00,66.33,66.36,66.3,66.35,1900.0,62.8158,62.8442,62.7874,62.8347,1900.0
2018-08-24 15:30:00,66.36,66.52,66.36,66.39,4418.0,62.8442,62.9957,62.8442,62.8726,4418.0
2018-08-27 09:30:00,67.06,67.64,67.05,67.64,2301.0,63.5071,64.0564,63.4977,64.0564,2301.0
2018-08-27 10:00:00,67.78,67.9,67.57,67.9,800.0,64.189,64.3026,63.9901,64.3026,800.0
2018-08-27 10:30:00,67.87,67.87,67.67,67.77,800.0,64.2742,64.2742,64.0848,64.1795,800.0
2018-08-27 11:00:00,67.85,67.91,67.82,67.86,700.0,64.2553,64.3121,64.2269,64.2647,700.0
2018-08-27 11:30:00,67.74,67.96,67.74,67.96,1100.0,64.1511,64.3595,64.1511,64.3595,1100.0
2018-08-27 12:00:00,67.94,67.95,67.8,67.8,900.0,64.3405,64.35,64.2079,64.2079,900.0
2018-08-27 12:30:00,67.76,67.81,67.66,67.74,900.0,64.17,64.2174,64.0753,64.1511,900.0
2018-08-27 13:00:00,67.83,67.83,67.78,67.78,500.0,64.2363,64.2363,64.189,64.189,500.0
2018-08-27 13:30:00,67.78,67.82,67.73,67.74,500.0,64.189,64.2269,64.1416,64.1511,500.0
2018-08-27 14:00:00,67.8,67.81,67.5,67.61,3768.0,64.2079,64.2174,63.9238,64.028,3768.0
2018-08-27 14:30:00,67.48,67.5,67.4,67.42,1408.0,63.9049,63.9238,63.8291,63.8481,1408.0
2018-08-27 15:00:00,67.45,67.5,67.24,67.39,1500.0,63.8765,63.9238,63.6776,63.8196,1500.0
2018-08-27 15:30:00,67.42,67.44,67.18,67.19,1433.0,63.8481,63.867,63.6208,63.6302,1433.0
2018-08-28 09:30:00,67.32,67.39,67.23,67.26,700.0,63.7534,63.8196,63.6681,63.6965,700.0
2018-08-28 10:00:00,67.21,67.34,67.15,67.15,400.0,63.6492,63.7723,63.5924,63.5924,400.0
2018-08-28 10:30:00,67.15,67.31,67.15,67.29,1100.0,63.5924,63.7439,63.5924,63.7249,1100.0
2018-08-28 11:00:00,67.29,67.42,67.16,67.42,2200.0,63.7249,63.8481,63.6018,63.8481,2200.0
2018-08-28 11:30:00,67.4,67.4,67.16,67.17,700.0,63.8291,63.8291,63.6018,63.6113,700.0
2018-08-28 12:00:00,67.05,67.13,67.05,67.11,400.0,63.4977,63.5734,63.4977,63.5545,400.0
2018-08-28 12:30:00,67.09,67.09,67.02,67.02,200.0,63.5355,63.5355,63.4693,63.4693,200.0
2018-08-28 13:00:00,67.2,67.26,67.13,67.13,900.0,63.6397,63.6965,63.5734,63.5734,900.0
2018-08-28 13:30:00,67.15,67.24,67.15,67.17,500.0,63.5924,63.6776,63.5924,63.6113,500.0
2018-08-28 14:00:00,67.2,67.28,67.2,67.27,1900.0,63.6397,63.7155,63.6397,63.706,1900.0
2018-08-28 14:30:00,67.16,67.18,67.09,67.14,800.0,63.6018,63.6208,63.5355,63.5829,800.0
2018-08-28 15:00:00,67.2,67.22,67.1,67.11,1100.0,63.6397,63.6587,63.545,63.5545,1100.0
2018-08-28 15:30:00,67.1,67.11,66.94,67.08,4600.0,63.545,63.5545,63.3935,63.5261,4600.0
2018-08-29 09:30:00,67.21,67.27,66.97,66.98,1400.0,63.6492,63.706,63.4219,63.4314,1400.0
2018-08-29 10:00:00,67.04,67.08,66.97,67.08,1162.0,63.4882,63.5261,63.4219,63.5261,1162.0
2018-08-29 10:30:00,67.11,67.11,67.08,67.1,500.0,63.5545,63.5545,63.5261,63.545,500.0
2018-08-29 11:00:00,67.14,67.15,67.14,67.15,200.0,63.5829,63.5924,63.5829,63.5924,200.0
2018-08-29 11:30:00,67.19,67.2,67.09,67.2,2200.0,63.6302,63.6397,63.5355,63.6397,2200.0
2018-08-29 12:00:00,67.2,67.29,67.2,67.25,2792.0,63.6397,63.7249,63.6397,63.6871,2792.0
2018-08-29 12:30:00,67.27,67.27,67.21,67.21,700.0,63.706,63.706,63.6492,63.6492,700.0
2018-08-29 13:00:00,67.15,67.25,67.1,67.25,900.0,63.5924,63.6871,63.545,63.6871,900.0
2018-08-29 13:30:00,67.18,67.2,67.06,67.07,700.0,63.6208,63.6397,63.5071,63.5166,700.0
2018-08-29 14:00:00,67.13,67.13,67.1,67.1,300.0,63.5734,63.5734,63.545,63.545,300.0
2018-08-29 14:30:00,67.14,67.14,67.11,67.12,400.0,63.5829,63.5829,63.5545,63.564,400.0
2018-08-29 15:00:00,67.03,67.14,67.03,67.1,1000.0,63.4787,63.5829,63.4787,63.545,1000.0
2018-08-29 15:30:00,67.13,67.13,66.94,66.97,2000.0,63.5734,63.5734,63.3935,63.4219,2000.0
2018-08-30 09:30:00,66.99,66.99,66.59,66.85,1900.0,63.4408,63.4408,63.062,63.3083,1900.0
2018-08-30 10:00:00,66.72,66.77,66.37,66.48,800.0,63.1851,63.2325,62.8537,62.9579,800.0
2018-08-30 10:30:00,66.45,66.67,66.4,66.54,600.0,62.9295,63.1378,62.8821,63.0147,600.0
2018-08-30 11:00:00,66.47,66.51,66.31,66.31,500.0,62.9484,62.9863,62.7969,62.7969,500.0
2018-08-30 11:30:00,66.42,66.42,66.31,66.32,1200.0,62.901,62.901,62.7969,62.8063,1200.0
2018-08-30 12:00:00,66.35,66.41,66.26,66.4,500.0,62.8347,62.8916,62.7495,62.8821,500.0
2018-08-30 12:30:00,66.46,66.49,66.43,66.49,700.0,62.9389,62.9673,62.9105,62.9673,700.0
2018-08-30 13:00:00,66.59,66.62,66.59,66.62,600.0,63.062,63.0904,63.062,63.0904,600.0
2018-08-30 13:30:00,66.67,66.68,66.62,66.62,900.0,63.1378,63.1473,63.0904,63.0904,900.0
2018-08-30 14:00:00,66.62,66.62,66.3,66.49,1900.0,63.0904,63.0904,62.7874,62.9673,1900.0
2018-08-30 14:30:00,66.44,66.54,66.31,66.31,3700.0,62.92,63.0147,62.7969,62.7969,3700.0
2018-08-30 15:00:00,66.13,66.13,65.99,66.09,1000.0,62.6264,62.6264,62.4938,62.5885,1000.0
2018-08-30 15:30:00,66.12,66.2,66.08,66.08,900.0,62.6169,62.6927,62.5791,62.5791,900.0
2018-08-31 09:30:00,65.86,65.88,65.24,65.88,2100.0,62.3707,62.3896,61.7836,62.3896,2100.0
2018-08-31 10:00:00,66.06,66.25,66.06,66.11,1200.0,62.5601,62.74,62.5601,62.6075,1200.0
2018-08-31 10:30:00,66.5,66.5,66.18,66.18,1100.0,62.9768,62.9768,62.6738,62.6738,1100.0
2018-08-31 11:00:00,66.31,66.32,66.22,66.3,600.0,62.7969,62.8063,62.7116,62.7874,600.0
2018-08-31 11:30:00,66.27,66.46,66.27,66.3,1500.0,62.759,62.9389,62.759,62.7874,1500.0
2018-08-31 12:00:00,66.2,66.31,66.17,66.17,665.0,62.6927,62.7969,62.6643,62.6643,665.0
2018-08-31 12:30:00,66.05,66.16,66.01,66.16,900.0,62.5506,62.6548,62.5128,62.6548,900.0
2018-08-31 13:00:00,66.17,66.24,66.17,66.24,700.0,62.6643,62.7306,62.6643,62.7306,700.0
2018-08-31 13:30:00,66.27,66.42,66.27,66.4,800.0,62.759,62.901,62.759,62.8821,800.0
2018-08-31 14:00:00,66.32,66.32,66.24,66.28,300.0,62.8063,62.8063,62.7306,62.7685,300.0
2018-08-31 14:30:00,66.3,66.37,66.3,66.37,300.0,62.7874,62.8537,62.7874,62.8537,300.0
2018-08-31 15:00:00,66.5,66.5,66.2,66.25,1800.0,62.9768,62.9768,62.6927,62.74,1800.0
2018-08-31 15:30:00,66.31,66.49,66.19,66.23,4800.0,62.7969,62.9673,62.6832,62.7211,4800.0
2018-09-04 09:30:00,66.39,66.5,66.2,66.5,2300.0,62.8726,62.9768,62.6927,62.9768,2300.0
2018-09-04 10:00:00,66.5,66.65,66.5,66.5,15699.0,62.9768,63.1189,62.9768,62.9768,15699.0
2018-09-04 10:30:00,66.43,66.9,66.43,66.9,5900.0,62.9105,63.3556,62.9105,63.3556,5900.0
2018-09-04 11:00:00,66.94,66.97,66.54,66.54,4100.0,63.3935,63.4219,63.0147,63.0147,4100.0
2018-09-04 11:30:00,66.55,66.77,66.55,66.63,1100.0,63.0242,63.2325,63.0242,63.0999,1100.0
2018-09-04 12:00:00,66.64,66.79,66.63,66.79,1000.0,63.1094,63.2514,63.0999,63.2514,1000.0
2018-09-04 12:30:00,66.75,66.76,66.68,66.7,1575.0,63.2136,63.223,63.1473,63.1662,1575.0
2018-09-04 13:00:00,66.85,66.92,66.83,66.88,900.0,63.3083,63.3745,63.2893,63.3367,900.0
2018-09-04 13:30:00,66.97,67.0,66.87,66.98,2400.0,63.4219,63.4503,63.3272,63.4314,2400.0
2018-09-04 14:00:00,67.02,67.17,67.02,67.07,1600.0,63.4693,63.6113,63.4693,63.5166,1600.0
2018-09-04 14:30:00,67.14,67.14,67.03,67.05,900.0,63.5829,63.5829,63.4787,63.4977,900.0
2018-09-04 15:00:00,67.06,67.08,67.02,67.05,1000.0,63.5071,63.5261,63.4693,63.4977,1000.0
2018-09-04 15:30:00,67.01,67.05,66.49,66.53,7203.0,63.4598,63.4977,62.9673,63.0052,7203.0
2018-09-05 09:30:00,66.62,67.1,66.62,66.95,1900.0,63.0904,63.545,63.0904,63.403,1900.0
2018-09-05 10:00:00,66.76,66.76,66.37,66.44,1200.0,63.223,63.223,62.8537,62.92,1200.0
2018-09-05 10:30:00,66.11,66.45,66.11,66.37,3200.0,62.6075,62.9295,62.6075,62.8537,3200.0
2018-09-05 11:00:00,66.37,66.37,66.25,66.3,5679.0,62.8537,62.8537,62.74,62.7874,5679.0
2018-09-05 11:30:00,66.31,66.54,66.31,66.51,1100.0,62.7969,63.0147,62.7969,62.9863,1100.0
2018-09-05 12:00:00,66.45,66.45,66.33,66.33,1000.0,62.9295,62.9295,62.8158,62.8158,1000.0
2018-09-05 12:30:00,66.34,66.47,66.32,66.32,1148.0,62.8253,62.9484,62.8063,62.8063,1148.0
2018-09-05 13:00:00,66.23,66.24,66.18,66.21,600.0,62.7211,62.7306,62.6738,62.7022,600.0
2018-09-05 13:30:00,66.13,66.13,65.98,65.99,1000.0,62.6264,62.6264,62.4844,62.4938,1000.0
2018-09-05 14:00:00,66.01,66.15,65.99,66.06,3500.0,62.5128,62.6453,62.4938,62.5601,3500.0
2018-09-05 14:30:00,66.06,66.06,65.76,65.76,2064.0,62.5601,62.5601,62.276,62.276,2064.0
2018-09-05 15:00:00,65.85,65.97,65.82,65.83,929.0,62.3612,62.4749,62.3328,62.3423,929.0
2018-09-05 15:30:00,65.79,65.79,65.51,65.55,2849.0,62.3044,62.3044,62.0393,62.0771,2849.0
2018-09-06 09:30:00,65.99,65.99,65.22,65.41,1300.0,62.4938,62.4938,61.7646,61.9446,1300.0
2018-09-06 10:00:00,65.4,65.4,64.88,64.88,700.0,61.9351,61.9351,61.4426,61.4426,700.0
2018-09-06 10:30:00,64.7,64.73,64.13,64.13,813.0,61.2722,61.3006,60.7324,60.7324,813.0
2018-09-06 11:00:00,63.81,63.81,63.39,63.5,2153.0,60.4293,60.4293,60.0316,60.1357,2153.0
2018-09-06 11:30:00,63.62,63.63,63.32,63.63,1500.0,60.2494,60.2589,59.9653,60.2589,1500.0
2018-09-06 12:00:00,63.51,63.65,63.4,63.64,2009.0,60.1452,60.2778,60.041,60.2683,2009.0
2018-09-06 12:30:00,63.79,64.0,63.79,63.95,1200.0,60.4104,60.6093,60.4104,60.5619,1200.0
2018-09-06 13:00:00,63.99,64.29,63.95,64.29,2070.0,60.5998,60.8839,60.5619,60.8839,2070.0
2018-09-06 13:30:00,64.25,64.41,64.2,64.2,900.0,60.846,60.9975,60.7987,60.7987,900.0
2018-09-06 14:00:00,64.31,64.45,64.26,64.38,1700.0,60.9028,61.0354,60.8555,60.9691,1700.0
2018-09-06 14:30:00,64.48,64.5,64.17,64.17,1300.0,61.0638,61.0828,60.7702,60.7702,1300.0
2018-09-06 15:00:00,64.35,64.47,64.26,64.44,2605.0,60.9407,61.0544,60.8555,61.0259,2605.0
2018-09-06 15:30:00,64.42,64.46,63.91,63.93,8400.0,61.007,61.0449,60.524,60.543,8400.0
2018-09-07 09:30:00,64.29,64.96,64.17,64.96,3533.0,60.8839,61.5184,60.7702,61.5184,3533.0
2018-09-07 10:00:00,64.99,65.1,64.96,65.02,4600.0,61.5468,61.651,61.5184,61.5752,4600.0
2018-09-07 10:30:00,65.06,65.06,64.74,64.84,1700.0,61.6131,61.6131,61.31,61.4047,1700.0
2018-09-07 11:00:00,64.8,64.83,64.74,64.74,500.0,61.3669,61.3953,61.31,61.31,500.0
2018-09-07 11:30:00,64.76,65.11,64.76,65.02,1900.0,61.329,61.6604,61.329,61.5752,1900.0
2018-09-07 12:00:00,65.1,65.2,64.63,64.63,2700.0,61.651,61.7457,61.2059,61.2059,2700.0
2018-09-07 12:30:00,64.71,64.77,64.67,64.67,400.0,61.2816,61.3385,61.2438,61.2438,400.0
2018-09-07 13:00:00,64.48,64.5,64.45,64.5,700.0,61.0638,61.0828,61.0354,61.0828,700.0
2018-09-07 13:30:00,64.51,64.54,64.51,64.52,400.0,61.0922,61.1206,61.0922,61.1017,400.0
2018-09-07 14:00:00,64.59,64.59,64.46,64.56,500.0,61.168,61.168,61.0449,61.1396,500.0
2018-09-07 14:30:00,64.48,64.55,64.43,64.54,1000.0,61.0638,61.1301,61.0165,61.1206,1000.0
2018-09-07 15:00:00,64.5,64.5,64.37,64.39,1700.0,61.0828,61.0828,60.9596,60.9786,1700.0
2018-09-07 15:30:00,64.39,64.47,64.24,64.46,7646.0,60.9786,61.0544,60.8365,61.0449,7646.0
2018-09-10 09:30:00,64.5,64.91,64.45,64.91,1324.0,61.0828,61.471,61.0354,61.471,1324.0
2018-09-10 10:00:00,64.71,64.71,64.52,64.57,600.0,61.2816,61.2816,61.1017,61.1491,600.0
2018-09-10 10:30:00,64.56,64.64,64.56,64.62,900.0,61.1396,61.2153,61.1396,61.1964,900.0
2018-09-10 11:00:00,64.55,64.76,64.55,64.71,800.0,61.1301,61.329,61.1301,61.2816,800.0
2018-09-10 11:30:00,64.55,64.63,64.55,64.63,800.0,61.1301,61.2059,61.1301,61.2059,800.0
2018-09-10 12:00:00,64.58,64.59,64.54,64.55,2400.0,61.1585,61.168,61.1206,61.1301,2400.0
2018-09-10 12:30:00,64.6,64.68,64.6,64.68,900.0,61.1775,61.2532,61.1775,61.2532,900.0
2018-09-10 13:00:00,64.67,64.68,64.64,64.68,1100.0,61.2438,61.2532,61.2153,61.2532,1100.0
2018-09-10 13:30:00,64.72,64.74,64.54,64.57,2370.0,61.2911,61.31,61.1206,61.1491,2370.0
2018-09-10 14:00:00,64.58,64.71,64.58,64.65,2700.0,61.1585,61.2816,61.1585,61.2248,2700.0
2018-09-10 14:30:00,64.64,64.64,64.56,64.56,2300.0,61.2153,61.2153,61.1396,61.1396,2300.0
2018-09-10 15:00:00,64.59,64.63,64.47,64.54,2400.0,61.168,61.2059,61.0544,61.1206,2400.0
2018-09-10 15:30:00,64.57,64.79,64.57,64.58,9899.0,61.1491,61.3574,61.1491,61.1585,9899.0
2018-09-11 09:30:00,64.08,64.44,64.04,64.44,1400.0,60.685,61.0259,60.6471,61.0259,1400.0
2018-09-11 10:00:00,64.51,64.67,64.51,64.6,600.0,61.0922,61.2438,61.0922,61.1775,600.0
2018-09-11 10:30:00,64.6,64.6,64.4,64.45,3100.0,61.1775,61.1775,60.9881,61.0354,3100.0
2018-09-11 11:00:00,64.57,64.66,64.55,64.55,1000.0,61.1491,61.2343,61.1301,61.1301,1000.0
2018-09-11 11:30:00,64.61,64.84,64.59,64.84,6738.0,61.1869,61.4047,61.168,61.4047,6738.0
2018-09-11 12:00:00,64.89,65.01,64.86,64.95,1300.0,61.4521,61.5657,61.4237,61.5089,1300.0
2018-09-11 12:30:00,64.97,65.26,64.95,65.26,1853.0,61.5279,61.8025,61.5089,61.8025,1853.0
2018-09-11 13:00:00,65.27,65.33,65.27,65.32,600.0,61.812,61.8688,61.812,61.8593,600.0
2018-09-11 13:30:00,65.08,65.08,64.95,64.97,500.0,61.632,61.632,61.5089,61.5279,500.0
2018-09-11 14:00:00,65.0,65.02,64.9,64.94,1900.0,61.5563,61.5752,61.4616,61.4995,1900.0
2018-09-11 14:30:00,64.93,65.03,64.93,65.03,1106.0,61.49,61.5847,61.49,61.5847,1106.0
2018-09-11 15:00:00,65.02,65.03,64.97,65.03,1371.0,61.5752,61.5847,61.5279,61.5847,1371.0
2018-09-11 15:30:00,64.97,65.15,64.95,65.12,6600.0,61.5279,61.6983,61.5089,61.6699,6600.0
2018-09-12 09:30:00,64.96,64.96,64.51,64.53,4100.0,61.5184,61.5184,61.0922,61.1112,4100.0
2018-09-12 10:00:00,64.55,64.55,64.13,64.18,9582.0,61.1301,61.1301,60.7324,60.7797,9582.0
2018-09-12 10:30:00,64.11,64.42,64.04,64.32,6517.0,60.7134,61.007,60.6471,60.9123,6517.0
2018-09-12 11:00:00,64.42,64.58,64.37,64.58,900.0,61.007,61.1585,60.9596,61.1585,900.0
2018-09-12 11:30:00,64.56,64.56,64.26,64.27,600.0,61.1396,61.1396,60.8555,60.8649,600.0
2018-09-12 12:00:00,64.38,64.38,64.2,64.27,1100.0,60.9691,60.9691,60.7987,60.8649,1100.0
2018-09-12 12:30:00,64.26,64.41,64.26,64.37,900.0,60.8555,60.9975,60.8555,60.9596,900.0
2018-09-12 13:00:00,64.31,64.53,64.31,64.53,674.0,60.9028,61.1112,60.9028,61.1112,674.0
2018-09-12 13:30:00,64.53,64.53,64.26,64.35,900.0,61.1112,61.1112,60.8555,60.9407,900.0
2018-09-12 14:00:00,64.35,64.36,64.3,64.35,1500.0,60.9407,60.9502,60.8934,60.9407,1500.0
2018-09-12 14:30:00,64.39,64.41,64.22,64.24,1700.0,60.9786,60.9975,60.8176,60.8365,1700.0
2018-09-12 15:00:00,64.36,64.56,64.36,64.5,1300.0,60.9502,61.1396,60.9502,61.0828,1300.0
2018-09-12 15:30:00,64.47,64.59,64.27,64.27,4500.0,61.0544,61.168,60.8649,60.8649,4500.0
2018-09-13 09:30:00,64.46,64.58,64.2,64.2,1200.0,61.0449,61.1585,60.7987,60.7987,1200.0
2018-09-13 10:00:00,64.25,64.26,64.16,64.16,600.0,60.846,60.8555,60.7608,60.7608,600.0
2018-09-13 10:30:00,64.09,64.12,63.56,63.56,1600.0,60.6945,60.7229,60.1926,60.1926,1600.0
2018-09-13 11:00:00,63.58,63.93,63.53,63.83,1000.0,60.2115,60.543,60.1642,60.4483,1000.0
2018-09-13 11:30:00,64.09,64.09,64.08,64.08,200.0,60.6945,60.6945,60.685,60.685,200.0
2018-09-13 12:00:00,64.24,64.24,64.0,64.0,700.0,60.8365,60.8365,60.6093,60.6093,700.0
2018-09-13 12:30:00,64.04,64.06,63.98,63.99,3519.0,60.6471,60.6661,60.5903,60.5998,3519.0
2018-09-13 13:00:00,63.96,64.04,63.92,63.95,600.0,60.5714,60.6471,60.5335,60.5619,600.0
2018-09-13 13:30:00,64.06,64.06,63.99,63.99,300.0,60.6661,60.6661,60.5998,60.5998,300.0
2018-09-13 14:00:00,64.07,64.07,64.07,64.07,200.0,60.6755,60.6755,60.6755,60.6755,200.0
2018-09-13 14:30:00,64.07,64.17,64.07,64.17,500.0,60.6755,60.7702,60.6755,60.7702,500.0
2018-09-13 15:00:00,64.12,64.12,63.98,63.98,867.0,60.7229,60.7229,60.5903,60.5903,867.0
2018-09-13 15:30:00,64.0,64.02,63.78,63.84,2300.0,60.6093,60.6282,60.4009,60.4577,2300.0
2018-09-14 09:30:00,64.31,64.52,64.31,64.52,300.0,60.9028,61.1017,60.9028,61.1017,300.0
2018-09-14 10:00:00,64.82,64.94,64.82,64.93,400.0,61.3858,61.4995,61.3858,61.49,400.0
2018-09-14 10:30:00,65.05,65.09,65.03,65.09,1287.0,61.6036,61.6415,61.5847,61.6415,1287.0
2018-09-14 11:00:00,64.82,65.16,64.75,64.92,1831.0,61.3858,61.7078,61.3195,61.4805,1831.0
2018-09-14 11:30:00,64.95,64.95,64.88,64.88,751.0,61.5089,61.5089,61.4426,61.4426,751.0
2018-09-14 12:00:00,64.83,64.86,64.75,64.79,900.0,61.3953,61.4237,61.3195,61.3574,900.0
2018-09-14 12:30:00,64.76,64.87,64.74,64.75,1000.0,61.329,61.4332,61.31,61.3195,1000.0
2018-09-14 13:00:00,64.74,64.81,64.72,64.81,700.0,61.31,61.3763,61.2911,61.3763,700.0
2018-09-14 13:30:00,64.85,64.93,64.85,64.93,200.0,61.4142,61.49,61.4142,61.49,200.0
2018-09-14 14:00:00,64.77,64.84,64.7,64.84,500.0,61.3385,61.4047,61.2722,61.4047,500.0
2018-09-14 14:30:00,64.86,64.95,64.86,64.95,400.0,61.4237,61.5089,61.4237,61.5089,400.0
2018-09-14 15:00:00,64.83,64.93,64.78,64.85,2983.0,61.3953,61.49,61.3479,61.4142,2983.0
2018-09-14 15:30:00,64.9,64.9,64.74,64.84,1500.0,61.4616,61.4616,61.31,61.4047,1500.0
2018-09-17 09:30:00,64.82,64.82,64.44,64.51,1300.0,61.3858,61.3858,61.0259,61.0922,1300.0
2018-09-17 10:00:00,64.35,64.35,64.02,64.23,1100.0,60.9407,60.9407,60.6282,60.8271,1100.0
2018-09-17 10:30:00,64.15,64.37,64.15,64.31,800.0,60.7513,60.9596,60.7513,60.9028,800.0
2018-09-17 11:00:00,64.35,64.5,64.31,64.31,600.0,60.9407,61.0828,60.9028,60.9028,600.0
2018-09-17 11:30:00,64.36,64.46,64.11,64.16,2595.0,60.9502,61.0449,60.7134,60.7608,2595.0
2018-09-17 12:00:00,63.89,63.89,63.83,63.83,500.0,60.5051,60.5051,60.4483,60.4483,500.0
2018-09-17 12:30:00,63.66,63.9,63.66,63.85,1000.0,60.2873,60.5146,60.2873,60.4672,1000.0
2018-09-17 13:00:00,63.92,64.03,63.9,64.03,2100.0,60.5335,60.6377,60.5146,60.6377,2100.0
2018-09-17 13:30:00,64.05,64.06,63.98,64.06,707.0,60.6566,60.6661,60.5903,60.6661,707.0
2018-09-17 14:00:00,63.99,64.09,63.99,64.08,1000.0,60.5998,60.6945,60.5998,60.685,1000.0
2018-09-17 14:30:00,64.02,64.2,64.02,64.04,2300.0,60.6282,60.7987,60.6282,60.6471,2300.0
2018-09-17 15:00:00,64.06,64.06,63.99,64.03,900.0,60.6661,60.6661,60.5998,60.6377,900.0
2018-09-17 15:30:00,64.01,64.18,64.0,64.03,3100.0,60.6187,60.7797,60.6093,60.6377,3100.0
2018-09-18 09:30:00,63.95,64.09,63.95,63.98,400.0,60.5619,60.6945,60.5619,60.5903,400.0
2018-09-18 10:00:00,63.81,64.07,63.81,64.07,800.0,60.4293,60.6755,60.4293,60.6755,800.0
2018-09-18 10:30:00,64.07,64.3,64.07,64.3,900.0,60.6755,60.8934,60.6755,60.8934,900.0
2018-09-18 11:00:00,64.24,64.37,64.24,64.31,700.0,60.8365,60.9596,60.8365,60.9028,700.0
2018-09-18 11:30:00,64.21,64.37,64.19,64.29,700.0,60.8081,60.9596,60.7892,60.8839,700.0
2018-09-18 12:00:00,64.21,64.23,64.18,64.23,1000.0,60.8081,60.8271,60.7797,60.8271,1000.0
2018-09-18 12:30:00,64.24,64.24,64.06,64.06,500.0,60.8365,60.8365,60.6661,60.6661,500.0
2018-09-18 13:00:00,64.09,64.13,63.89,63.89,600.0,60.6945,60.7324,60.5051,60.5051,600.0
2018-09-18 13:30:00,63.9,64.03,63.89,63.97,1800.0,60.5146,60.6377,60.5051,60.5808,1800.0
2018-09-18 14:00:00,64.0,64.21,63.97,64.18,1800.0,60.6093,60.8081,60.5808,60.7797,1800.0
2018-09-18 14:30:00,64.15,64.3,64.15,64.22,2100.0,60.7513,60.8934,60.7513,60.8176,2100.0
2018-09-18 15:00:00,64.28,64.28,64.13,64.13,1500.0,60.8744,60.8744,60.7324,60.7324,1500.0
2018-09-18 15:30:00,64.19,64.22,64.09,64.09,2106.0,60.7892,60.8176,60.6945,60.6945,2106.0
2018-09-19 09:30:00,64.66,64.76,64.64,64.74,900.0,61.2343,61.329,61.2153,61.31,900.0
2018-09-19 10:00:00,64.82,64.9,64.71,64.75,2344.0,61.3858,61.4616,61.2816,61.3195,2344.0
2018-09-19 10:30:00,64.62,64.78,64.51,64.78,1400.0,61.1964,61.3479,61.0922,61.3479,1400.0
2018-09-19 11:00:00,64.68,64.89,64.6,64.6,1896.0,61.2532,61.4521,61.1775,61.1775,1896.0
2018-09-19 11:30:00,64.75,64.76,64.61,64.74,1300.0,61.3195,61.329,61.1869,61.31,1300.0
2018-09-19 12:00:00,64.6,64.6,64.56,64.58,300.0,61.1775,61.1775,61.1396,61.1585,300.0
2018-09-19 12:30:00,64.64,64.64,64.44,64.54,500.0,61.2153,61.2153,61.0259,61.1206,500.0
2018-09-19 13:00:00,64.64,64.75,64.64,64.74,2090.0,61.2153,61.3195,61.2153,61.31,2090.0
2018-09-19 13:30:00,64.77,65.06,64.77,65.06,2800.0,61.3385,61.6131,61.3385,61.6131,2800.0
2018-09-19 14:00:00,65.01,65.11,65.01,65.09,2479.0,61.5657,61.6604,61.5657,61.6415,2479.0
2018-09-19 14:30:00,65.1,65.23,65.1,65.18,800.0,61.651,61.7741,61.651,61.7267,800.0
2018-09-19 15:00:00,65.1,65.16,65.1,65.13,1200.0,61.651,61.7078,61.651,61.6794,1200.0
2018-09-19 15:30:00,65.17,65.26,65.1,65.1,2594.0,61.7173,61.8025,61.651,61.651,2594.0
2018-09-20 09:30:00,65.88,66.06,65.65,65.65,600.0,62.3896,62.5601,62.1718,62.1718,600.0
2018-09-20 10:00:00,65.79,65.84,65.6,65.62,700.0,62.3044,62.3518,62.1245,62.1434,700.0
2018-09-20 10:30:00,65.52,65.56,65.41,65.41,500.0,62.0487,62.0866,61.9446,61.9446,500.0
2018-09-20 11:00:00,65.57,65.77,65.43,65.5,600.0,62.0961,62.2855,61.9635,62.0298,600.0
2018-09-20 11:30:00,65.43,65.84,65.4,65.84,800.0,61.9635,62.3518,61.9351,62.3518,800.0
2018-09-20 12:00:00,65.83,66.23,65.6,65.88,9403.0,62.3423,62.7211,62.1245,62.3896,9403.0
2018-09-20 12:30:00,65.9,66.29,65.89,66.29,883.0,62.4086,62.7779,62.3991,62.7779,883.0
2018-09-20 13:00:00,66.36,66.51,66.36,66.38,1700.0,62.8442,62.9863,62.8442,62.8632,1700.0
2018-09-20 13:30:00,66.26,66.33,66.25,66.25,1280.0,62.7495,62.8158,62.74,62.74,1280.0
2018-09-20 14:00:00,66.34,66.34,66.24,66.32,1200.0,62.8253,62.8253,62.7306,62.8063,1200.0
2018-09-20 14:30:00,66.3,66.36,66.19,66.2,2400.0,62.7874,62.8442,62.6832,62.6927,2400.0
2018-09-20 15:00:00,66.22,66.22,65.97,65.97,1900.0,62.7116,62.7116,62.4749,62.4749,1900.0
2018-09-20 15:30:00,65.95,65.99,65.88,65.91,4542.0,62.4559,62.4938,62.3896,62.4181,4542.0
2018-09-21 09:30:00,65.84,66.06,65.52,65.85,2974.0,62.3518,62.5601,62.0487,62.3612,2974.0
2018-09-21 10:00:00,65.86,66.01,65.51,65.53,3525.0,62.3707,62.5128,62.0393,62.0582,3525.0
2018-09-21 10:30:00,65.45,65.47,65.41,65.41,700.0,61.9824,62.0014,61.9446,61.9446,700.0
2018-09-21 11:00:00,65.62,65.62,65.55,65.55,200.0,62.1434,62.1434,62.0771,62.0771,200.0
2018-09-21 11:30:00,65.71,65.91,65.69,65.91,600.0,62.2287,62.4181,62.2097,62.4181,600.0
2018-09-21 12:00:00,65.91,65.98,65.74,65.77,2400.0,62.4181,62.4844,62.2571,62.2855,2400.0
2018-09-21 12:30:00,65.73,65.77,65.38,65.38,1524.0,62.2476,62.2855,61.9161,61.9161,1524.0
2018-09-21 13:00:00,65.34,65.38,65.21,65.31,2400.0,61.8783,61.9161,61.7551,61.8498,2400.0
2018-09-21 13:30:00,65.33,65.33,65.21,65.21,903.0,61.8688,61.8688,61.7551,61.7551,903.0
2018-09-21 14:00:00,65.37,65.64,65.33,65.64,700.0,61.9067,62.1624,61.8688,62.1624,700.0
2018-09-21 14:30:00,65.65,65.65,65.38,65.38,900.0,62.1718,62.1718,61.9161,61.9161,900.0
2018-09-21 15:00:00,65.39,65.45,65.31,65.31,900.0,61.9256,61.9824,61.8498,61.8498,900.0
2018-09-21 15:30:00,65.28,65.75,65.23,65.67,3600.0,61.8214,62.2665,61.7741,62.1908,3600.0
2018-09-24 09:30:00,65.0,65.4,64.9,65.2,2400.0,61.5563,61.9351,61.4616,61.7457,2400.0
2018-09-24 10:00:00,65.13,65.17,64.63,64.63,900.0,61.6794,61.7173,61.2059,61.2059,900.0
2018-09-24 10:30:00,64.63,64.7,64.49,64.55,1015.0,61.2059,61.2722,61.0733,61.1301,1015.0
2018-09-24 11:00:00,64.54,64.72,64.54,64.71,300.0,61.1206,61.2911,61.1206,61.2816,300.0
2018-09-24 11:30:00,65.03,65.03,65.03,65.03,100.0,61.5847,61.5847,61.5847,61.5847,100.0
2018-09-24 12:00:00,65.03,65.06,64.9,64.92,700.0,61.5847,61.6131,61.4616,61.4805,700.0
2018-09-24 12:30:00,64.88,64.96,64.88,64.94,800.0,61.4426,61.5184,61.4426,61.4995,800.0
2018-09-24 13:00:00,64.95,64.95,64.83,64.84,1199.0,61.5089,61.5089,61.3953,61.4047,1199.0
2018-09-24 13:30:00,64.99,65.14,64.99,65.12,1500.0,61.5468,61.6889,61.5468,61.6699,1500.0
2018-09-24 14:00:00,65.2,65.28,65.2,65.26,652.0,61.7457,61.8214,61.7457,61.8025,652.0
2018-09-24 14:30:00,65.28,65.29,65.25,65.29,1300.0,61.8214,61.8309,61.793,61.8309,1300.0
2018-09-24 15:00:00,65.25,65.25,65.15,65.21,800.0,61.793,61.793,61.6983,61.7551,800.0
2018-09-24 15:30:00,65.24,65.26,65.05,65.14,3800.0,61.7836,61.8025,61.6036,61.6889,3800.0
2018-09-25 09:30:00,65.32,65.52,65.05,65.05,500.0,61.8593,62.0487,61.6036,61.6036,500.0
2018-09-25 10:00:00,64.96,65.1,64.95,65.06,2300.0,61.5184,61.651,61.5089,61.6131,2300.0
2018-09-25 10:30:00,65.15,65.54,65.1,65.54,1200.0,61.6983,62.0677,61.651,62.0677,1200.0
2018-09-25 11:00:00,65.53,65.99,65.53,65.99,1627.0,62.0582,62.4938,62.0582,62.4938,1627.0
2018-09-25 11:30:00,66.0,66.08,66.0,66.08,300.0,62.5033,62.5791,62.5033,62.5791,300.0
2018-09-25 12:00:00,66.12,66.23,66.12,66.2,1300.0,62.6169,62.7211,62.6169,62.6927,1300.0
2018-09-25 12:30:00,66.29,66.38,66.29,66.38,500.0,62.7779,62.8632,62.7779,62.8632,500.0
2018-09-25 13:00:00,66.27,66.28,66.1,66.2,1000.0,62.759,62.7685,62.598,62.6927,1000.0
2018-09-25 13:30:00,66.22,66.38,66.22,66.38,1500.0,62.7116,62.8632,62.7116,62.8632,1500.0
2018-09-25 14:00:00,66.42,66.42,66.22,66.26,900.0,62.901,62.901,62.7116,62.7495,900.0
2018-09-25 14:30:00,66.25,66.27,66.09,66.25,1300.0,62.74,62.759,62.5885,62.74,1300.0
2018-09-25 15:00:00,66.3,66.42,66.27,66.42,2700.0,62.7874,62.901,62.759,62.901,2700.0
2018-09-25 15:30:00,66.42,66.53,66.32,66.34,7766.0,62.901,63.0052,62.8063,62.8253,7766.0
2018-09-26 09:30:00,66.36,66.39,66.09,66.16,2300.0,62.8442,62.8726,62.5885,62.6548,2300.0
2018-09-26 10:00:00,66.08,66.19,66.05,66.19,3355.0,62.5791,62.6832,62.5506,62.6832,3355.0
2018-09-26 10:30:00,66.25,66.41,66.23,66.35,1300.0,62.74,62.8916,62.7211,62.8347,1300.0
2018-09-26 11:00:00,66.24,66.49,66.24,66.29,1300.0,62.7306,62.9673,62.7306,62.7779,1300.0
2018-09-26 11:30:00,66.29,66.33,66.12,66.32,2593.0,62.7779,62.8158,62.6169,62.8063,2593.0
2018-09-26 12:00:00,66.28,66.29,66.18,66.24,1100.0,62.7685,62.7779,62.6738,62.7306,1100.0
2018-09-26 12:30:00,66.31,66.33,66.19,66.25,2800.0,62.7969,62.8158,62.6832,62.74,2800.0
2018-09-26 13:00:00,66.3,66.32,66.21,66.27,1500.0,62.7874,62.8063,62.7022,62.759,1500.0
2018-09-26 13:30:00,66.27,66.38,66.24,66.34,2500.0,62.759,62.8632,62.7306,62.8253,2500.0
2018-09-26 14:00:00,66.35,66.35,66.04,66.25,2198.0,62.8347,62.8347,62.5412,62.74,2198.0
2018-09-26 14:30:00,66.31,66.4,66.06,66.06,1300.0,62.7969,62.8821,62.5601,62.5601,1300.0
2018-09-26 15:00:00,66.09,66.09,65.69,65.7,3800.0,62.5885,62.5885,62.2097,62.2192,3800.0
2018-09-26 15:30:00,65.64,65.68,64.93,64.93,4208.0,62.1624,62.2002,61.49,61.49,4208.0
2018-09-27 09:30:00,64.99,65.15,64.91,65.07,1100.0,61.5468,61.6983,61.471,61.6226,1100.0
2018-09-27 10:00:00,65.05,65.32,65.05,65.32,1100.0,61.6036,61.8593,61.6036,61.8593,1100.0
2018-09-27 10:30:00,65.39,65.39,65.23,65.23,300.0,61.9256,61.9256,61.7741,61.7741,300.0
2018-09-27 11:00:00,65.16,65.21,65.13,65.17,1400.0,61.7078,61.7551,61.6794,61.7173,1400.0
2018-09-27 11:30:00,65.18,65.33,65.13,65.33,3000.0,61.7267,61.8688,61.6794,61.8688,3000.0
2018-09-27 12:00:00,65.3,65.3,65.21,65.26,700.0,61.8404,61.8404,61.7551,61.8025,700.0
2018-09-27 12:30:00,65.2,65.27,65.2,65.23,1300.0,61.7457,61.812,61.7457,61.7741,1300.0
2018-09-27 13:00:00,65.13,65.13,64.94,64.94,1400.0,61.6794,61.6794,61.4995,61.4995,1400.0
2018-09-27 13:30:00,64.91,64.93,64.91,64.92,400.0,61.471,61.49,61.471,61.4805,400.0
2018-09-27 14:00:00,64.77,64.77,64.72,64.72,300.0,61.3385,61.3385,61.2911,61.2911,300.0
2018-09-27 14:30:00,64.67,64.67,64.48,64.48,700.0,61.2438,61.2438,61.0638,61.0638,700.0
2018-09-27 15:00:00,64.46,64.53,64.43,64.48,1300.0,61.0449,61.1112,61.0165,61.0638,1300.0
2018-09-27 15:30:00,64.46,64.67,64.42,64.55,4643.0,61.0449,61.2438,61.007,61.1301,4643.0
2018-09-28 09:30:00,64.33,64.71,64.16,64.63,2500.0,60.9218,61.2816,60.7608,61.2059,2500.0
2018-09-28 10:00:00,64.71,65.01,64.71,64.98,900.0,61.2816,61.5657,61.2816,61.5373,900.0
2018-09-28 10:30:00,65.1,65.3,65.05,65.28,1900.0,61.651,61.8404,61.6036,61.8214,1900.0
2018-09-28 11:00:00,65.31,65.37,65.24,65.29,1100.0,61.8498,61.9067,61.7836,61.8309,1100.0
2018-09-28 11:30:00,65.26,65.26,64.99,64.99,1300.0,61.8025,61.8025,61.5468,61.5468,1300.0
2018-09-28 12:00:00,65.0,65.17,65.0,65.09,700.0,61.5563,61.7173,61.5563,61.6415,700.0
2018-09-28 12:30:00,65.13,65.13,64.95,64.95,800.0,61.6794,61.6794,61.5089,61.5089,800.0
2018-09-28 13:00:00,64.95,64.99,64.95,64.97,500.0,61.5089,61.5468,61.5089,61.5279,500.0
2018-09-28 13:30:00,64.96,65.03,64.95,65.03,1400.0,61.5184,61.5847,61.5089,61.5847,1400.0
2018-09-28 14:00:00,65.0,65.06,64.98,65.03,1000.0,61.5563,61.6131,61.5373,61.5847,1000.0
2018-09-28 14:30:00,65.01,65.02,64.93,64.93,1700.0,61.5657,61.5752,61.49,61.49,1700.0
2018-09-28 15:00:00,64.88,64.95,64.83,64.87,1300.0,61.4426,61.5089,61.3953,61.4332,1300.0
2018-09-28 15:30:00,64.84,64.84,64.47,64.53,3816.0,61.4047,61.4047,61.0544,61.1112,3816.0
2018-10-01 09:30:00,64.81,64.94,64.64,64.91,1000.0,61.3763,61.4995,61.2153,61.471,1000.0
2018-10-01 10:00:00,65.0,65.25,65.0,65.05,1700.0,61.5563,61.793,61.5563,61.6036,1700.0
2018-10-01 10:30:00,64.89,64.89,64.55,64.58,1300.0,61.4521,61.4521,61.1301,61.1585,1300.0
2018-10-01 11:00:00,64.56,64.56,64.44,64.52,900.0,61.1396,61.1396,61.0259,61.1017,900.0
2018-10-01 11:30:00,64.54,64.54,64.3,64.3,1320.0,61.1206,61.1206,60.8934,60.8934,1320.0
2018-10-01 12:00:00,64.05,64.18,64.05,64.14,1400.0,60.6566,60.7797,60.6566,60.7418,1400.0
2018-10-01 12:30:00,64.17,64.24,64.16,64.22,1500.0,60.7702,60.8365,60.7608,60.8176,1500.0
2018-10-01 13:00:00,64.32,64.42,64.28,64.38,1000.0,60.9123,61.007,60.8744,60.9691,1000.0
2018-10-01 13:30:00,64.41,64.52,64.39,64.39,1400.0,60.9975,61.1017,60.9786,60.9786,1400.0
2018-10-01 14:00:00,64.24,64.34,64.24,64.34,1300.0,60.8365,60.9312,60.8365,60.9312,1300.0
2018-10-01 14:30:00,64.26,64.32,64.24,64.26,500.0,60.8555,60.9123,60.8365,60.8555,500.0
2018-10-01 15:00:00,64.25,64.33,64.17,64.19,1800.0,60.846,60.9218,60.7702,60.7892,1800.0
2018-10-01 15:30:00,64.16,64.27,64.12,64.2,5800.0,60.7608,60.8649,60.7229,60.7987,5800.0
2018-10-02 09:30:00,64.07,64.15,63.96,63.97,1400.0,60.6755,60.7513,60.5714,60.5808,1400.0
2018-10-02 10:00:00,63.71,63.71,63.07,63.13,2303.0,60.3346,60.3346,59.7285,59.7853,2303.0
2018-10-02 10:30:00,63.17,63.17,62.9,63.07,2309.0,59.8232,59.8232,59.5675,59.7285,2309.0
2018-10-02 11:00:00,63.15,63.35,63.05,63.31,2037.0,59.8043,59.9937,59.7096,59.9558,2037.0
2018-10-02 11:30:00,63.45,63.7,63.45,63.68,1300.0,60.0884,60.3251,60.0884,60.3062,1300.0
2018-10-02 12:00:00,63.7,63.7,63.48,63.52,1200.0,60.3251,60.3251,60.1168,60.1547,1200.0
2018-10-02 12:30:00,63.51,63.65,63.51,63.56,800.0,60.1452,60.2778,60.1452,60.1926,800.0
2018-10-02 13:00:00,63.58,63.68,63.58,63.66,1500.0,60.2115,60.3062,60.2115,60.2873,1500.0
2018-10-02 13:30:00,63.68,63.84,63.68,63.84,1100.0,60.3062,60.4577,60.3062,60.4577,1100.0
2018-10-02 14:00:00,63.92,64.01,63.91,64.01,1400.0,60.5335,60.6187,60.524,60.6187,1400.0
2018-10-02 14:30:00,64.04,64.04,63.8,63.8,1800.0,60.6471,60.6471,60.4198,60.4198,1800.0
2018-10-02 15:00:00,63.76,63.8,63.49,63.62,4521.0,60.382,60.4198,60.1263,60.2494,4521.0
2018-10-02 15:30:00,63.59,63.84,63.59,63.76,5823.0,60.221,60.4577,60.221,60.382,5823.0
2018-10-03 09:30:00,64.47,64.52,64.39,64.39,500.0,61.0544,61.1017,60.9786,60.9786,500.0
2018-10-03 10:00:00,64.66,64.97,64.66,64.83,1800.0,61.2343,61.5279,61.2343,61.3953,1800.0
2018-10-03 10:30:00,64.78,64.78,64.56,64.64,2600.0,61.3479,61.3479,61.1396,61.2153,2600.0
2018-10-03 11:00:00,64.61,64.72,64.53,64.72,400.0,61.1869,61.2911,61.1112,61.2911,400.0
2018-10-03 11:30:00,64.93,65.29,64.93,65.28,800.0,61.49,61.8309,61.49,61.8214,800.0
2018-10-03 12:00:00,65.23,65.36,65.23,65.36,880.0,61.7741,61.8972,61.7741,61.8972,880.0
2018-10-03 12:30:00,65.37,65.37,65.27,65.31,1300.0,61.9067,61.9067,61.812,61.8498,1300.0
2018-10-03 13:00:00,65.33,65.69,65.27,65.67,1400.0,61.8688,62.2097,61.812,62.1908,1400.0
2018-10-03 13:30:00,65.75,65.89,65.75,65.89,500.0,62.2665,62.3991,62.2665,62.3991,500.0
2018-10-03 14:00:00,65.95,66.11,65.9,65.9,800.0,62.4559,62.6075,62.4086,62.4086,800.0
2018-10-03 14:30:00,65.93,65.94,65.49,65.49,800.0,62.437,62.4465,62.0203,62.0203,800.0
2018-10-03 15:00:00,65.42,65.42,65.24,65.24,1100.0,61.954,61.954,61.7836,61.7836,1100.0
2018-10-03 15:30:00,65.34,65.36,65.12,65.22,4100.0,61.8783,61.8972,61.6699,61.7646,4100.0
2018-10-04 09:30:00,65.53,66.05,65.53,66.04,400.0,62.0582,62.5506,62.0582,62.5412,400.0
2018-10-04 10:00:00,66.1,66.1,65.42,65.57,800.0,62.598,62.598,61.954,62.0961,800.0
2018-10-04 10:30:00,65.39,65.66,65.26,65.63,1337.0,61.9256,62.1813,61.8025,62.1529,1337.0
2018-10-04 11:00:00,65.64,65.68,65.36,65.36,1100.0,62.1624,62.2002,61.8972,61.8972,1100.0
2018-10-04 11:30:00,65.32,65.37,65.06,65.06,600.0,61.8593,61.9067,61.6131,61.6131,600.0
2018-10-04 12:00:00,64.93,64.93,64.59,64.59,400.0,61.49,61.49,61.168,61.168,400.0
2018-10-04 12:30:00,64.63,64.79,64.46,64.46,1100.0,61.2059,61.3574,61.0449,61.0449,1100.0
2018-10-04 13:00:00,64.42,64.42,64.3,64.3,200.0,61.007,61.007,60.8934,60.8934,200.0
2018-10-04 13:30:00,64.16,64.2,64.16,64.19,300.0,60.7608,60.7987,60.7608,60.7892,300.0
2018-10-04 14:00:00,64.31,64.54,64.31,64.51,600.0,60.9028,61.1206,60.9028,61.0922,600.0
2018-10-04 14:30:00,64.57,64.77,64.51,64.77,700.0,61.1491,61.3385,61.0922,61.3385,700.0
2018-10-04 15:00:00,64.7,64.76,64.56,64.58,800.0,61.2722,61.329,61.1396,61.1585,800.0
2018-10-04 15:30:00,64.54,64.61,64.48,64.48,3214.0,61.1206,61.1869,61.0638,61.0638,3214.0
2018-10-05 09:30:00,64.54,64.62,64.47,64.57,1200.0,61.1206,61.1964,61.0544,61.1491,1200.0
2018-10-05 10:00:00,64.41,64.6,64.4,64.6,957.0,60.9975,61.1775,60.9881,61.1775,957.0
2018-10-05 10:30:00,64.52,64.53,64.34,64.36,700.0,61.1017,61.1112,60.9312,60.9502,700.0
2018-10-05 11:00:00,63.98,64.06,63.98,63.98,500.0,60.5903,60.6661,60.5903,60.5903,500.0
2018-10-05 11:30:00,63.67,63.8,63.63,63.8,400.0,60.2967,60.4198,60.2589,60.4198,400.0
2018-10-05 12:00:00,63.79,63.95,63.79,63.94,1000.0,60.4104,60.5619,60.4104,60.5524,1000.0
2018-10-05 12:30:00,63.91,63.91,63.75,63.84,2400.0,60.524,60.524,60.3725,60.4577,2400.0
2018-10-05 13:00:00,63.87,64.0,63.87,64.0,600.0,60.4861,60.6093,60.4861,60.6093,600.0
2018-10-05 13:30:00,63.93,64.04,63.81,64.04,900.0,60.543,60.6471,60.4293,60.6471,900.0
2018-10-05 14:00:00,64.11,64.26,64.11,64.26,1600.0,60.7134,60.8555,60.7134,60.8555,1600.0
2018-10-05 14:30:00,64.32,64.32,64.23,64.26,800.0,60.9123,60.9123,60.8271,60.8555,800.0
2018-10-05 15:00:00,64.25,64.31,64.06,64.12,2021.0,60.846,60.9028,60.6661,60.7229,2021.0
2018-10-05 15:30:00,64.01,64.2,63.92,64.08,2550.0,60.6187,60.7987,60.5335,60.685,2550.0
2018-10-08 09:30:00,63.83,63.97,63.83,63.93,500.0,60.4483,60.5808,60.4483,60.543,500.0
2018-10-08 10:00:00,63.89,64.23,63.75,64.21,3013.0,60.5051,60.8271,60.3725,60.8081,3013.0
2018-10-08 10:30:00,64.4,64.4,64.17,64.17,300.0,60.9881,60.9881,60.7702,60.7702,300.0
2018-10-08 11:00:00,63.98,63.98,63.8,63.8,400.0,60.5903,60.5903,60.4198,60.4198,400.0
2018-10-08 11:30:00,63.73,63.73,63.65,63.7,1100.0,60.3536,60.3536,60.2778,60.3251,1100.0
2018-10-08 12:00:00,63.62,63.67,63.62,63.67,200.0,60.2494,60.2967,60.2494,60.2967,200.0
2018-10-08 12:30:00,63.8,63.8,63.38,63.38,2112.0,60.4198,60.4198,60.0221,60.0221,2112.0
2018-10-08 13:00:00,63.27,63.33,63.27,63.33,300.0,59.9179,59.9747,59.9179,59.9747,300.0
2018-10-08 13:30:00,63.36,63.44,63.36,63.37,2100.0,60.0032,60.0789,60.0032,60.0126,2100.0
2018-10-08 14:00:00,63.34,63.73,63.34,63.72,1108.0,59.9842,60.3536,59.9842,60.3441,1108.0
2018-10-08 14:30:00,63.81,63.88,63.74,63.75,3100.0,60.4293,60.4956,60.363,60.3725,3100.0
2018-10-08 15:00:00,63.77,63.85,63.77,63.82,600.0,60.3914,60.4672,60.3914,60.4388,600.0
2018-10-08 15:30:00,63.85,64.01,63.76,63.76,4400.0,60.4672,60.6187,60.382,60.382,4400.0
2018-10-09 09:30:00,63.99,63.99,63.54,63.54,1900.0,60.5998,60.5998,60.1736,60.1736,1900.0
2018-10-09 10:00:00,63.59,63.77,63.59,63.77,2432.0,60.221,60.3914,60.221,60.3914,2432.0
2018-10-09 10:30:00,63.83,63.96,63.79,63.83,700.0,60.4483,60.5714,60.4104,60.4483,700.0
2018-10-09 11:00:00,63.66,63.66,63.62,63.62,200.0,60.2873,60.2873,60.2494,60.2494,200.0
2018-10-09 11:30:00,63.76,63.94,63.74,63.94,600.0,60.382,60.5524,60.363,60.5524,600.0
2018-10-09 12:00:00,63.94,63.97,63.71,63.97,6305.0,60.5524,60.5808,60.3346,60.5808,6305.0
2018-10-09 12:30:00,63.95,63.96,63.74,63.77,3600.0,60.5619,60.5714,60.363,60.3914,3600.0
2018-10-09 13:00:00,63.72,63.81,63.72,63.81,300.0,60.3441,60.4293,60.3441,60.4293,300.0
2018-10-09 13:30:00,63.87,64.0,63.87,63.89,1385.0,60.4861,60.6093,60.4861,60.5051,1385.0
2018-10-09 14:00:00,63.9,63.97,63.81,63.89,1300.0,60.5146,60.5808,60.4293,60.5051,1300.0
2018-10-09 14:30:00,63.84,63.94,63.8,63.89,900.0,60.4577,60.5524,60.4198,60.5051,900.0
2018-10-09 15:00:00,63.86,63.95,63.86,63.86,1000.0,60.4767,60.5619,60.4767,60.4767,1000.0
2018-10-09 15:30:00,63.85,63.85,63.64,63.64,1300.0,60.4672,60.4672,60.2683,60.2683,1300.0
2018-10-10 09:30:00,63.27,63.42,62.86,62.86,1536.0,59.9179,60.06,59.5297,59.5297,1536.0
2018-10-10 10:00:00,62.67,62.67,62.33,62.65,2712.0,59.3497,59.3497,59.0277,59.3308,2712.0
2018-10-10 10:30:00,62.42,62.59,62.01,62.08,2233.0,59.113,59.274,58.7247,58.791,2233.0
2018-10-10 11:00:00,62.12,62.12,61.31,61.53,2517.0,58.8289,58.8289,58.0618,58.2701,2517.0
2018-10-10 11:30:00,61.54,61.73,61.4,61.69,2100.0,58.2796,58.4595,58.147,58.4216,2100.0
2018-10-10 12:00:00,61.69,61.72,61.66,61.7,1730.0,58.4216,58.45,58.3932,58.4311,1730.0
2018-10-10 12:30:00,61.55,61.66,61.55,61.65,600.0,58.2891,58.3932,58.2891,58.3838,600.0
2018-10-10 13:00:00,61.56,61.58,61.35,61.35,1700.0,58.2985,58.3175,58.0997,58.0997,1700.0
2018-10-10 13:30:00,61.29,61.39,61.23,61.23,1200.0,58.0428,58.1375,57.986,57.986,1200.0
2018-10-10 14:00:00,61.16,61.22,60.94,61.16,1000.0,57.9197,57.9765,57.7114,57.9197,1000.0
2018-10-10 14:30:00,61.31,61.39,61.21,61.38,2200.0,58.0618,58.1375,57.9671,58.1281,2200.0
2018-10-10 15:00:00,61.12,61.14,60.91,61.11,4520.0,57.8818,57.9008,57.683,57.8724,4520.0
2018-10-10 15:30:00,61.12,61.12,60.47,60.53,5046.0,57.8818,57.8818,57.2663,57.3231,5046.0
2018-10-11 09:30:00,60.01,60.75,59.74,60.75,5194.0,56.8306,57.5314,56.5749,57.5314,5194.0
2018-10-11 10:00:00,60.51,60.51,59.79,59.79,3541.0,57.3042,57.3042,56.6223,56.6223,3541.0
2018-10-11 10:30:00,59.83,60.01,59.51,59.51,5727.0,56.6602,56.8306,56.3571,56.3571,5727.0
2018-10-11 11:00:00,59.52,59.52,58.69,59.25,4700.0,56.3666,56.3666,55.5806,56.1109,4700.0
2018-10-11 11:30:00,59.38,60.01,59.38,60.01,900.0,56.234,56.8306,56.234,56.8306,900.0
2018-10-11 12:00:00,59.98,60.46,59.98,60.26,1393.0,56.8022,57.2568,56.8022,57.0674,1393.0
2018-10-11 12:30:00,60.17,60.17,59.98,59.98,1100.0,56.9822,56.9822,56.8022,56.8022,1100.0
2018-10-11 13:00:00,59.91,60.12,59.89,60.03,1300.0,56.7359,56.9348,56.717,56.8496,1300.0
2018-10-11 13:30:00,59.81,59.82,59.72,59.77,600.0,56.6412,56.6507,56.556,56.6034,600.0
2018-10-11 14:00:00,59.76,59.76,59.55,59.59,600.0,56.5939,56.5939,56.395,56.4329,600.0
2018-10-11 14:30:00,59.35,59.35,58.69,58.83,1300.0,56.2056,56.2056,55.5806,55.7132,1300.0
2018-10-11 15:00:00,58.9,59.64,58.9,59.49,3068.0,55.7795,56.4802,55.7795,56.3382,3068.0
2018-10-11 15:30:00,59.43,59.64,59.25,59.25,5598.0,56.2814,56.4802,56.1109,56.1109,5598.0
2018-10-12 09:30:00,60.06,60.33,60.06,60.33,500.0,56.878,57.1337,56.878,57.1337,500.0
2018-10-12 10:00:00,60.39,60.44,59.43,59.43,1600.0,57.1905,57.2379,56.2814,56.2814,1600.0
2018-10-12 10:30:00,59.58,59.58,59.51,59.51,300.0,56.4234,56.4234,56.3571,56.3571,300.0
2018-10-12 11:00:00,59.6,59.6,59.15,59.15,1000.0,56.4424,56.4424,56.0162,56.0162,1000.0
2018-10-12 11:30:00,59.17,59.17,58.64,58.75,3550.0,56.0351,56.0351,55.5332,55.6374,3550.0
2018-10-12 12:00:00,58.55,58.64,58.35,58.35,9203.0,55.448,55.5332,55.2586,55.2586,9203.0
2018-10-12 12:30:00,58.37,58.37,57.83,57.85,700.0,55.2775,55.2775,54.7661,54.7851,700.0
2018-10-12 13:00:00,58.02,58.46,58.02,58.28,1200.0,54.9461,55.3628,54.9461,55.1923,1200.0
2018-10-12 13:30:00,58.28,58.54,58.01,58.35,3362.0,55.1923,55.4385,54.9366,55.2586,3362.0
2018-10-12 14:00:00,58.27,58.27,57.85,57.99,2920.0,55.1828,55.1828,54.7851,54.9177,2920.0
2018-10-12 14:30:00,58.09,58.31,57.77,58.3,2240.0,55.0124,55.2207,54.7093,55.2112,2240.0
2018-10-12 15:00:00,58.28,58.62,58.2,58.62,1900.0,55.1923,55.5143,55.1165,55.5143,1900.0
2018-10-12 15:30:00,58.62,59.03,58.47,59.01,5600.0,55.5143,55.9026,55.3722,55.8836,5600.0
2018-10-15 09:30:00,58.76,59.2,58.7,58.89,1300.0,55.6469,56.0636,55.59,55.77,1300.0
2018-10-15 10:00:00,58.86,58.86,58.64,58.68,1300.0,55.7416,55.7416,55.5332,55.5711,1300.0
2018-10-15 10:30:00,58.74,58.95,58.63,58.93,1600.0,55.6279,55.8268,55.5238,55.8079,1600.0
2018-10-15 11:00:00,59.07,59.37,59.07,59.37,800.0,55.9404,56.2246,55.9404,56.2246,800.0
2018-10-15 11:30:00,59.32,59.46,59.21,59.26,2187.0,56.1772,56.3098,56.073,56.1204,2187.0
2018-10-15 12:00:00,59.3,59.43,59.13,59.29,1800.0,56.1583,56.2814,55.9973,56.1488,1800.0
2018-10-15 12:30:00,59.37,59.38,59.33,59.33,900.0,56.2246,56.234,56.1867,56.1867,900.0
2018-10-15 13:00:00,59.48,59.59,59.38,59.38,700.0,56.3287,56.4329,56.234,56.234,700.0
2018-10-15 13:30:00,59.51,59.79,59.51,59.68,1254.0,56.3571,56.6223,56.3571,56.5181,1254.0
2018-10-15 14:00:00,59.65,59.7,59.41,59.46,1400.0,56.4897,56.5371,56.2624,56.3098,1400.0
2018-10-15 14:30:00,59.51,59.73,59.51,59.73,500.0,56.3571,56.5655,56.3571,56.5655,500.0
2018-10-15 15:00:00,59.85,59.85,59.52,59.57,1200.0,56.6791,56.6791,56.3666,56.414,1200.0
2018-10-15 15:30:00,59.51,59.64,59.43,59.53,4594.0,56.3571,56.4802,56.2814,56.3761,4594.0
2018-10-16 09:30:00,60.01,60.33,59.47,59.47,2500.0,56.8306,57.1337,56.3193,56.3193,2500.0
2018-10-16 10:00:00,59.49,59.65,59.49,59.65,601.0,56.3382,56.4897,56.3382,56.4897,601.0
2018-10-16 10:30:00,59.63,59.93,59.52,59.93,400.0,56.4708,56.7549,56.3666,56.7549,400.0
2018-10-16 11:00:00,59.93,60.09,59.92,60.06,1000.0,56.7549,56.9064,56.7454,56.878,1000.0
2018-10-16 11:30:00,60.22,60.24,60.05,60.05,1200.0,57.0295,57.0485,56.8685,56.8685,1200.0
2018-10-16 12:00:00,60.03,60.22,60.03,60.11,1600.0,56.8496,57.0295,56.8496,56.9253,1600.0
2018-10-16 12:30:00,60.14,60.45,60.14,60.39,1700.0,56.9538,57.2473,56.9538,57.1905,1700.0
2018-10-16 13:00:00,60.36,60.38,60.28,60.36,3100.0,57.1621,57.181,57.0863,57.1621,3100.0
2018-10-16 13:30:00,60.4,60.57,60.4,60.46,2500.0,57.2,57.361,57.2,57.2568,2500.0
2018-10-16 14:00:00,60.42,60.42,60.21,60.22,1732.0,57.2189,57.2189,57.02,57.0295,1732.0
2018-10-16 14:30:00,60.21,60.29,60.2,60.21,2000.0,57.02,57.0958,57.0106,57.02,2000.0
2018-10-16 15:00:00,60.11,60.28,60.11,60.19,1800.0,56.9253,57.0863,56.9253,57.0011,1800.0
2018-10-16 15:30:00,60.21,60.43,60.14,60.43,6444.0,57.02,57.2284,56.9538,57.2284,6444.0
2018-10-17 09:30:00,59.88,59.92,59.8,59.8,700.0,56.7075,56.7454,56.6318,56.6318,700.0
2018-10-17 10:00:00,59.74,59.91,59.48,59.51,1800.0,56.5749,56.7359,56.3287,56.3571,1800.0
2018-10-17 10:30:00,59.57,59.57,59.16,59.46,1400.0,56.414,56.414,56.0257,56.3098,1400.0
2018-10-17 11:00:00,59.38,59.71,59.36,59.6,2400.0,56.234,56.5465,56.2151,56.4424,2400.0
2018-10-17 11:30:00,59.7,59.93,59.6,59.92,800.0,56.5371,56.7549,56.4424,56.7454,800.0
2018-10-17 12:00:00,59.9,60.16,59.86,60.11,1300.0,56.7265,56.9727,56.6886,56.9253,1300.0
2018-10-17 12:30:00,60.01,60.44,60.01,60.44,600.0,56.8306,57.2379,56.8306,57.2379,600.0
2018-10-17 13:00:00,60.42,60.65,60.31,60.65,1700.0,57.2189,57.4367,57.1148,57.4367,1700.0
2018-10-17 13:30:00,60.59,60.68,60.54,60.6,1843.0,57.3799,57.4651,57.3326,57.3894,1843.0
2018-10-17 14:00:00,60.58,60.69,60.47,60.5,1600.0,57.3704,57.4746,57.2663,57.2947,1600.0
2018-10-17 14:30:00,60.35,60.61,60.35,60.61,600.0,57.1526,57.3989,57.1526,57.3989,600.0
2018-10-17 15:00:00,60.59,60.76,60.54,60.6,2800.0,57.3799,57.5409,57.3326,57.3894,2800.0
2018-10-17 15:30:00,60.6,60.82,60.38,60.8,6767.0,57.3894,57.5977,57.181,57.5788,6767.0
2018-10-18 09:30:00,60.51,60.51,60.23,60.23,300.0,57.3042,57.3042,57.039,57.039,300.0
2018-10-18 10:00:00,60.25,60.25,59.92,60.03,700.0,57.0579,57.0579,56.7454,56.8496,700.0
2018-10-18 10:30:00,60.0,60.11,59.82,60.06,800.0,56.8212,56.9253,56.6507,56.878,800.0
2018-10-18 11:00:00,59.87,59.95,59.78,59.78,600.0,56.6981,56.7738,56.6128,56.6128,600.0
2018-10-18 11:30:00,59.32,59.32,59.04,59.09,1000.0,56.1772,56.1772,55.912,55.9594,1000.0
2018-10-18 12:00:00,58.95,59.4,58.92,59.38,2400.0,55.8268,56.253,55.7984,56.234,2400.0
2018-10-18 12:30:00,59.25,59.38,59.23,59.32,2200.0,56.1109,56.234,56.092,56.1772,2200.0
2018-10-18 13:00:00,59.26,59.28,58.86,58.92,2427.0,56.1204,56.1393,55.7416,55.7984,2427.0
2018-10-18 13:30:00,58.85,58.86,58.59,58.59,1700.0,55.7321,55.7416,55.4859,55.4859,1700.0
2018-10-18 14:00:00,58.67,58.84,58.6,58.84,1500.0,55.5616,55.7226,55.4953,55.7226,1500.0
2018-10-18 14:30:00,58.66,58.94,58.65,58.92,1900.0,55.5522,55.8173,55.5427,55.7984,1900.0
2018-10-18 15:00:00,58.83,59.1,58.75,59.1,3560.0,55.7132,55.9689,55.6374,55.9689,3560.0
2018-10-18 15:30:00,59.15,59.21,58.98,58.98,4100.0,56.0162,56.073,55.8552,55.8552,4100.0
2018-10-19 09:30:00,58.76,59.46,58.76,59.46,16876.0,55.6469,56.3098,55.6469,56.3098,16876.0
2018-10-19 10:00:00,59.57,59.75,59.4,59.46,5400.0,56.414,56.5844,56.253,56.3098,5400.0
2018-10-19 10:30:00,59.42,59.42,59.34,59.38,900.0,56.2719,56.2719,56.1961,56.234,900.0
2018-10-19 11:00:00,59.33,59.39,59.26,59.3,700.0,56.1867,56.2435,56.1204,56.1583,700.0
2018-10-19 11:30:00,59.13,59.13,58.92,58.92,509.0,55.9973,55.9973,55.7984,55.7984,509.0
2018-10-19 12:00:00,59.04,59.05,58.92,58.95,900.0,55.912,55.9215,55.7984,55.8268,900.0
2018-10-19 12:30:00,58.99,59.03,58.97,59.03,400.0,55.8647,55.9026,55.8457,55.9026,400.0
2018-10-19 13:00:00,58.9,59.17,58.75,59.07,1262.0,55.7795,56.0351,55.6374,55.9404,1262.0
2018-10-19 13:30:00,59.07,59.07,58.91,58.98,2700.0,55.9404,55.9404,55.7889,55.8552,2700.0
2018-10-19 14:00:00,58.97,59.21,58.61,59.01,5887.0,55.8457,56.073,55.5048,55.8836,5887.0
2018-10-19 14:30:00,58.93,59.33,58.89,59.32,2800.0,55.8079,56.1867,55.77,56.1772,2800.0
2018-10-19 15:00:00,59.3,59.3,58.99,59.14,4900.0,56.1583,56.1583,55.8647,56.0067,4900.0
2018-10-19 15:30:00,59.12,59.26,59.06,59.15,9215.0,55.9878,56.1204,55.931,56.0162,9215.0
2018-10-22 09:30:00,59.33,59.33,58.54,58.54,1636.0,56.1867,56.1867,55.4385,55.4385,1636.0
2018-10-22 10:00:00,58.47,58.54,58.06,58.15,1313.0,55.3722,55.4385,54.984,55.0692,1313.0
2018-10-22 10:30:00,58.14,58.43,58.13,58.28,1700.0,55.0597,55.3344,55.0502,55.1923,1700.0
2018-10-22 11:00:00,58.3,58.34,57.99,58.12,8108.0,55.2112,55.2491,54.9177,55.0408,8108.0
2018-10-22 11:30:00,58.02,58.03,57.67,57.71,2700.0,54.9461,54.9555,54.6146,54.6525,2700.0
2018-10-22 12:00:00,57.77,57.96,57.73,57.91,1700.0,54.7093,54.8893,54.6714,54.8419,1700.0
2018-10-22 12:30:00,57.96,57.96,57.89,57.9,1100.0,54.8893,54.8893,54.823,54.8324,1100.0
2018-10-22 13:00:00,57.93,58.03,57.93,57.98,700.0,54.8608,54.9555,54.8608,54.9082,700.0
2018-10-22 13:30:00,58.0,58.05,57.96,58.0,1500.0,54.9271,54.9745,54.8893,54.9271,1500.0
2018-10-22 14:00:00,58.0,58.02,57.74,57.74,2200.0,54.9271,54.9461,54.6809,54.6809,2200.0
2018-10-22 14:30:00,57.7,57.7,57.42,57.66,2600.0,54.643,54.643,54.3779,54.6051,2600.0
2018-10-22 15:00:00,57.74,57.89,57.7,57.7,2100.0,54.6809,54.823,54.643,54.643,2100.0
2018-10-22 15:30:00,57.74,57.94,57.6,57.6,7600.0,54.6809,54.8703,54.5483,54.5483,7600.0
2018-10-23 09:30:00,56.12,56.19,55.79,56.11,6300.0,53.1467,53.213,52.8342,53.1373,6300.0
2018-10-23 10:00:00,56.03,56.03,55.67,55.81,14500.0,53.0615,53.0615,52.7206,52.8532,14500.0
2018-10-23 10:30:00,55.65,56.17,55.55,56.06,3000.0,52.7016,53.1941,52.6069,53.0899,3000.0
2018-10-23 11:00:00,56.04,56.73,56.04,56.73,1200.0,53.071,53.7244,53.071,53.7244,1200.0
2018-10-23 11:30:00,56.44,56.54,56.33,56.33,900.0,53.4498,53.5445,53.3456,53.3456,900.0
2018-10-23 12:00:00,56.4,56.69,56.4,56.66,1600.0,53.4119,53.6865,53.4119,53.6581,1600.0
2018-10-23 12:30:00,56.72,56.77,56.44,56.5,2500.0,53.715,53.7623,53.4498,53.5066,2500.0
2018-10-23 13:00:00,56.37,56.51,56.3,56.3,4900.0,53.3835,53.5161,53.3172,53.3172,4900.0
2018-10-23 13:30:00,56.3,56.31,55.62,55.62,6100.0,53.3172,53.3267,52.6732,52.6732,6100.0
2018-10-23 14:00:00,55.79,56.2,55.79,56.2,1900.0,52.8342,53.2225,52.8342,53.2225,1900.0
2018-10-23 14:30:00,56.31,56.31,56.14,56.23,2300.0,53.3267,53.3267,53.1657,53.2509,2300.0
2018-10-23 15:00:00,56.32,56.34,56.13,56.21,3500.0,53.3361,53.3551,53.1562,53.232,3500.0
2018-10-23 15:30:00,56.15,56.27,55.7,55.71,8580.0,53.1751,53.2888,52.749,52.7585,8580.0
2018-10-24 09:30:00,55.49,55.79,55.49,55.51,3500.0,52.5501,52.8342,52.5501,52.5691,3500.0
2018-10-24 10:00:00,55.61,55.61,54.76,54.76,2700.0,52.6638,52.6638,51.8588,51.8588,2700.0
2018-10-24 10:30:00,54.78,54.79,54.5,54.58,900.0,51.8777,51.8872,51.6126,51.6883,900.0
2018-10-24 11:00:00,54.5,54.5,54.19,54.19,1200.0,51.6126,51.6126,51.319,51.319,1200.0
2018-10-24 11:30:00,54.06,54.54,53.97,54.54,1000.0,51.1959,51.6504,51.1106,51.6504,1000.0
2018-10-24 12:00:00,54.49,54.55,54.34,54.34,1100.0,51.6031,51.6599,51.461,51.461,1100.0
2018-10-24 12:30:00,54.21,54.22,53.99,54.04,900.0,51.3379,51.3474,51.1296,51.1769,900.0
2018-10-24 13:00:00,54.01,54.12,53.99,54.06,3800.0,51.1485,51.2527,51.1296,51.1959,3800.0
2018-10-24 13:30:00,53.83,53.9,53.53,53.53,1900.0,50.9781,51.0444,50.694,50.694,1900.0
2018-10-24 14:00:00,53.51,53.63,53.17,53.63,1100.0,50.675,50.7887,50.353,50.7887,1100.0
2018-10-24 14:30:00,53.66,53.96,53.61,53.65,4151.0,50.8171,51.1012,50.7697,50.8076,4151.0
2018-10-24 15:00:00,53.62,53.62,53.29,53.29,7067.0,50.7792,50.7792,50.4667,50.4667,7067.0
2018-10-24 15:30:00,53.31,53.53,53.13,53.19,13731.0,50.4856,50.694,50.3151,50.372,13731.0
2018-10-25 09:30:00,53.55,53.79,53.32,53.66,2800.0,50.7129,50.9402,50.4951,50.8171,2800.0
2018-10-25 10:00:00,53.81,53.97,53.48,53.48,1600.0,50.9591,51.1106,50.6466,50.6466,1600.0
2018-10-25 10:30:00,53.64,53.64,53.38,53.38,2150.0,50.7981,50.7981,50.5519,50.5519,2150.0
2018-10-25 11:00:00,53.44,53.69,53.07,53.69,1600.0,50.6087,50.8455,50.2583,50.8455,1600.0
2018-10-25 11:30:00,53.76,53.77,53.61,53.62,2100.0,50.9118,50.9212,50.7697,50.7792,2100.0
2018-10-25 12:00:00,53.63,53.73,53.54,53.63,1800.0,50.7887,50.8834,50.7034,50.7887,1800.0
2018-10-25 12:30:00,53.56,54.05,53.56,54.01,1400.0,50.7224,51.1864,50.7224,51.1485,1400.0
2018-10-25 13:00:00,54.07,54.07,53.65,54.03,1800.0,51.2053,51.2053,50.8076,51.1675,1800.0
2018-10-25 13:30:00,54.04,54.24,54.0,54.13,2300.0,51.1769,51.3663,51.1391,51.2622,2300.0
2018-10-25 14:00:00,54.15,54.41,54.15,54.41,2600.0,51.2811,51.5273,51.2811,51.5273,2600.0
2018-10-25 14:30:00,54.42,54.9,54.42,54.86,6500.0,51.5368,51.9914,51.5368,51.9535,6500.0
2018-10-25 15:00:00,54.78,54.98,54.75,54.94,9400.0,51.8777,52.0671,51.8493,52.0293,9400.0
2018-10-25 15:30:00,55.0,55.0,54.21,54.3,16339.0,52.0861,52.0861,51.3379,51.4232,16339.0
2018-10-26 09:30:00,52.83,55.18,52.83,55.03,12569.0,50.031,52.2565,50.031,52.1145,12569.0
2018-10-26 10:00:00,55.0,55.0,54.14,54.64,8000.0,52.0861,52.0861,51.2716,51.7451,8000.0
2018-10-26 10:30:00,54.58,55.45,54.58,54.9,8450.0,51.6883,52.5122,51.6883,51.9914,8450.0
2018-10-26 11:00:00,54.91,56.41,54.91,55.97,6900.0,52.0008,53.4214,52.0008,53.0047,6900.0
2018-10-26 11:30:00,56.16,56.25,55.46,55.83,5424.0,53.1846,53.2699,52.5217,52.8721,5424.0
2018-10-26 12:00:00,55.66,56.46,55.61,56.19,3800.0,52.7111,53.4687,52.6638,53.213,3800.0
2018-10-26 12:30:00,56.25,56.73,56.03,56.63,5354.0,53.2699,53.7244,53.0615,53.6297,5354.0
2018-10-26 13:00:00,56.7,56.77,56.03,56.03,1852.0,53.696,53.7623,53.0615,53.0615,1852.0
2018-10-26 13:30:00,56.01,56.5,55.93,56.5,3000.0,53.0426,53.5066,52.9668,53.5066,3000.0
2018-10-26 14:00:00,56.49,56.49,56.05,56.29,2714.0,53.4971,53.4971,53.0804,53.3077,2714.0
2018-10-26 14:30:00,56.37,56.53,55.99,55.99,2700.0,53.3835,53.535,53.0236,53.0236,2700.0
2018-10-26 15:00:00,56.03,56.92,55.87,56.55,7200.0,53.0615,53.9044,52.91,53.554,7200.0
2018-10-26 15:30:00,56.55,56.67,56.14,56.26,17424.0,53.554,53.6676,53.1657,53.2793,17424.0
2018-10-29 09:30:00,57.16,57.25,56.71,57.13,4029.0,54.1316,54.2169,53.7055,54.1032,4029.0
2018-10-29 10:00:00,57.4,57.66,57.2,57.66,3000.0,54.3589,54.6051,54.1695,54.6051,3000.0
2018-10-29 10:30:00,57.63,57.83,57.34,57.59,3982.0,54.5767,54.7661,54.3021,54.5389,3982.0
2018-10-29 11:00:00,57.74,57.8,57.32,57.63,5533.0,54.6809,54.7377,54.2832,54.5767,5533.0
2018-10-29 11:30:00,57.73,57.88,57.3,57.35,2134.0,54.6714,54.8135,54.2642,54.3116,2134.0
2018-10-29 12:00:00,57.37,57.7,57.37,57.37,5025.0,54.3305,54.643,54.3305,54.3305,5025.0
2018-10-29 12:30:00,57.47,57.8,57.47,57.59,5093.0,54.4252,54.7377,54.4252,54.5389,5093.0
2018-10-29 13:00:00,57.61,57.84,57.61,57.68,3940.0,54.5578,54.7756,54.5578,54.6241,3940.0
2018-10-29 13:30:00,57.6,57.83,57.59,57.73,3404.0,54.5483,54.7661,54.5389,54.6714,3404.0
2018-10-29 14:00:00,57.53,57.54,57.13,57.31,3844.0,54.482,54.4915,54.1032,54.2737,3844.0
2018-10-29 14:30:00,57.29,57.37,56.96,57.03,3680.0,54.2548,54.3305,53.9422,54.0085,3680.0
2018-10-29 15:00:00,56.99,57.0,56.48,56.75,5710.0,53.9706,53.9801,53.4877,53.7434,5710.0
2018-10-29 15:30:00,56.73,56.84,56.1,56.67,9100.0,53.7244,53.8286,53.1278,53.6676,9100.0
2018-10-30 09:30:00,57.33,58.53,57.33,58.44,3320.0,54.2926,55.4291,54.2926,55.3438,3320.0
2018-10-30 10:00:00,58.48,58.75,58.26,58.66,3400.0,55.3817,55.6374,55.1734,55.5522,3400.0
2018-10-30 10:30:00,58.48,58.73,58.42,58.44,7970.0,55.3817,55.6185,55.3249,55.3438,7970.0
2018-10-30 11:00:00,58.45,58.83,58.27,58.83,11063.0,55.3533,55.7132,55.1828,55.7132,11063.0
2018-10-30 11:30:00,58.76,59.02,58.6,58.69,9501.0,55.6469,55.8931,55.4953,55.5806,9501.0
2018-10-30 12:00:00,58.65,59.04,58.53,59.04,9639.0,55.5427,55.912,55.4291,55.912,9639.0
2018-10-30 12:30:00,58.96,59.02,58.47,58.49,9137.0,55.8363,55.8931,55.3722,55.3912,9137.0
2018-10-30 13:00:00,58.42,58.79,58.35,58.39,8613.0,55.3249,55.6753,55.2586,55.2965,8613.0
2018-10-30 13:30:00,58.41,58.55,58.39,58.51,7556.0,55.3154,55.448,55.2965,55.4101,7556.0
2018-10-30 14:00:00,58.72,58.73,58.23,58.24,5001.0,55.609,55.6185,55.1449,55.1544,5001.0
2018-10-30 14:30:00,58.17,58.45,58.15,58.43,3900.0,55.0881,55.3533,55.0692,55.3344,3900.0
2018-10-30 15:00:00,58.46,58.77,58.19,58.75,8950.0,55.3628,55.6563,55.1071,55.6374,8950.0
2018-10-30 15:30:00,58.7,58.77,58.56,58.65,14990.0,55.59,55.6563,55.4575,55.5427,14990.0
2018-10-31 09:30:00,59.69,60.83,59.68,60.83,2700.0,56.5276,57.6072,56.5181,57.6072,2700.0
2018-10-31 10:00:00,60.7,61.22,60.58,61.22,1100.0,57.4841,57.9765,57.3704,57.9765,1100.0
2018-10-31 10:30:00,61.17,61.46,61.17,61.33,800.0,57.9292,58.2038,57.9292,58.0807,800.0
2018-10-31 11:00:00,61.47,61.47,61.3,61.39,800.0,58.2133,58.2133,58.0523,58.1375,800.0
2018-10-31 11:30:00,61.55,61.71,61.4,61.69,800.0,58.2891,58.4406,58.147,58.4216,800.0
2018-10-31 12:00:00,61.65,61.69,61.29,61.65,2400.0,58.3838,58.4216,58.0428,58.3838,2400.0
2018-10-31 12:30:00,61.52,61.78,61.52,61.67,900.0,58.2606,58.5069,58.2606,58.4027,900.0
2018-10-31 13:00:00,61.74,62.02,61.74,62.02,1488.0,58.469,58.7342,58.469,58.7342,1488.0
2018-10-31 13:30:00,62.09,62.1,61.93,61.95,1600.0,58.8004,58.8099,58.6489,58.6679,1600.0
2018-10-31 14:00:00,61.94,62.04,61.81,61.99,3100.0,58.6584,58.7531,58.5353,58.7057,3100.0
2018-10-31 14:30:00,62.09,62.22,61.76,61.89,4900.0,58.8004,58.9236,58.4879,58.611,4900.0
2018-10-31 15:00:00,61.91,62.07,61.85,61.91,3325.0,58.63,58.7815,58.5732,58.63,3325.0
2018-10-31 15:30:00,61.95,61.95,61.56,61.58,8500.0,58.6679,58.6679,58.2985,58.3175,8500.0
2018-11-01 09:30:00,61.86,62.41,61.58,61.58,2110.0,58.5826,59.1035,58.3175,58.3175,2110.0
2018-11-01 10:00:00,61.51,61.85,61.23,61.79,3900.0,58.2512,58.5732,57.986,58.5163,3900.0
2018-11-01 10:30:00,61.86,61.88,61.73,61.79,5589.0,58.5826,58.6016,58.4595,58.5163,5589.0
2018-11-01 11:00:00,61.93,61.93,61.7,61.75,5340.0,58.6489,58.6489,58.4311,58.4785,5340.0
2018-11-01 11:30:00,61.8,61.9,61.71,61.84,3400.0,58.5258,58.6205,58.4406,58.5637,3400.0
2018-11-01 12:00:00,61.7,62.38,61.7,62.3,5935.0,58.4311,59.0751,58.4311,58.9993,5935.0
2018-11-01 12:30:00,62.26,62.28,61.98,62.26,3227.0,58.9614,58.9804,58.6963,58.9614,3227.0
2018-11-01 13:00:00,62.25,62.38,62.06,62.29,4609.0,58.952,59.0751,58.772,58.9898,4609.0
2018-11-01 13:30:00,62.33,62.48,61.96,62.19,4309.0,59.0277,59.1698,58.6773,58.8951,4309.0
2018-11-01 14:00:00,62.16,62.62,61.9,62.62,3600.0,58.8667,59.3024,58.6205,59.3024,3600.0
2018-11-01 14:30:00,62.69,62.73,62.34,62.34,4300.0,59.3687,59.4065,59.0372,59.0372,4300.0
2018-11-01 15:00:00,62.29,62.31,62.13,62.28,9255.0,58.9898,59.0088,58.8383,58.9804,9255.0
2018-11-01 15:30:00,62.28,62.28,61.64,61.64,18472.0,58.9804,58.9804,58.3743,58.3743,18472.0
2018-11-02 09:30:00,62.72,63.22,62.68,62.72,4400.0,59.3971,59.8706,59.3592,59.3971,4400.0
2018-11-02 10:00:00,62.63,62.64,62.22,62.22,1100.0,59.3118,59.3213,58.9236,58.9236,1100.0
2018-11-02 10:30:00,62.06,62.22,61.88,62.04,1300.0,58.772,58.9236,58.6016,58.7531,1300.0
2018-11-02 11:00:00,62.15,62.15,61.49,61.61,2724.0,58.8573,58.8573,58.2322,58.3459,2724.0
2018-11-02 11:30:00,61.65,62.15,61.65,62.15,1200.0,58.3838,58.8573,58.3838,58.8573,1200.0
2018-11-02 12:00:00,62.15,62.15,61.87,62.03,1100.0,58.8573,58.8573,58.5921,58.7436,1100.0
2018-11-02 12:30:00,62.05,62.05,61.53,61.54,2200.0,58.7626,58.7626,58.2701,58.2796,2200.0
2018-11-02 13:00:00,61.49,61.81,61.49,61.81,500.0,58.2322,58.5353,58.2322,58.5353,500.0
2018-11-02 13:30:00,61.66,61.92,61.58,61.86,1217.0,58.3932,58.6395,58.3175,58.5826,1217.0
2018-11-02 14:00:00,61.89,61.89,61.55,61.68,1300.0,58.611,58.611,58.2891,58.4122,1300.0
2018-11-02 14:30:00,62.02,62.02,61.83,61.84,1600.0,58.7342,58.7342,58.5542,58.5637,1600.0
2018-11-02 15:00:00,61.79,62.27,61.66,62.18,3600.0,58.5163,58.9709,58.3932,58.8857,3600.0
2018-11-02 15:30:00,62.15,62.36,62.05,62.32,5400.0,58.8573,59.0561,58.7626,59.0183,5400.0
2018-11-05 09:30:00,62.34,62.45,61.85,61.85,4200.0,59.0372,59.1414,58.5732,58.5732,4200.0
2018-11-05 10:00:00,61.78,61.83,61.19,61.44,2205.0,58.5069,58.5542,57.9481,58.1849,2205.0
2018-11-05 10:30:00,61.42,62.14,61.42,62.01,1900.0,58.1659,58.8478,58.1659,58.7247,1900.0
2018-11-05 11:00:00,62.53,62.72,62.4,62.4,1134.0,59.2171,59.3971,59.094,59.094,1134.0
2018-11-05 11:30:00,62.4,62.54,62.33,62.5,10461.0,59.094,59.2266,59.0277,59.1887,10461.0
2018-11-05 12:00:00,62.55,62.77,62.31,62.46,3124.0,59.2361,59.4444,59.0088,59.1508,3124.0
2018-11-05 12:30:00,62.54,62.58,62.37,62.41,1400.0,59.2266,59.2645,59.0656,59.1035,1400.0
2018-11-05 13:00:00,62.55,62.76,62.54,62.73,2086.0,59.2361,59.4349,59.2266,59.4065,2086.0
2018-11-05 13:30:00,62.73,62.73,62.48,62.62,2665.0,59.4065,59.4065,59.1698,59.3024,2665.0
2018-11-05 14:00:00,62.61,62.89,62.4,62.73,2805.0,59.2929,59.5581,59.094,59.4065,2805.0
2018-11-05 14:30:00,62.75,63.15,62.75,63.08,1600.0,59.4255,59.8043,59.4255,59.738,1600.0
2018-11-05 15:00:00,63.04,63.23,63.0,63.15,5500.0,59.7001,59.88,59.6622,59.8043,5500.0
2018-11-05 15:30:00,63.11,63.15,62.82,62.88,7995.0,59.7664,59.8043,59.4918,59.5486,7995.0
2018-11-06 09:30:00,62.77,63.52,62.76,63.21,3536.0,59.4444,60.1547,59.4349,59.8611,3536.0
2018-11-06 10:00:00,63.1,63.26,62.81,63.21,2800.0,59.7569,59.9085,59.4823,59.8611,2800.0
2018-11-06 10:30:00,63.18,63.51,63.06,63.51,1500.0,59.8327,60.1452,59.7191,60.1452,1500.0
2018-11-06 11:00:00,63.36,63.58,63.3,63.46,945.0,60.0032,60.2115,59.9463,60.0979,945.0
2018-11-06 11:30:00,63.31,63.43,63.28,63.43,1300.0,59.9558,60.0695,59.9274,60.0695,1300.0
2018-11-06 12:00:00,63.41,63.48,63.37,63.45,900.0,60.0505,60.1168,60.0126,60.0884,900.0
2018-11-06 12:30:00,63.45,63.77,63.45,63.55,1100.0,60.0884,60.3914,60.0884,60.1831,1100.0
2018-11-06 13:00:00,63.53,63.61,63.42,63.42,1100.0,60.1642,60.2399,60.06,60.06,1100.0
2018-11-06 13:30:00,63.35,63.39,63.32,63.39,1200.0,59.9937,60.0316,59.9653,60.0316,1200.0
2018-11-06 14:00:00,63.36,63.36,63.01,63.01,2500.0,60.0032,60.0032,59.6717,59.6717,2500.0
2018-11-06 14:30:00,63.01,63.26,63.01,63.2,2800.0,59.6717,59.9085,59.6717,59.8516,2800.0
2018-11-06 15:00:00,63.13,63.2,63.05,63.15,2395.0,59.7853,59.8516,59.7096,59.8043,2395.0
2018-11-06 15:30:00,63.14,63.55,63.11,63.33,5112.0,59.7948,60.1831,59.7664,59.9747,5112.0
2018-11-07 09:30:00,63.75,64.43,63.68,63.68,2800.0,60.6068,61.2532,60.5402,60.5402,2800.0
2018-11-07 10:00:00,63.62,64.35,63.62,64.35,1695.0,60.4832,61.1772,60.4832,61.1772,1695.0
2018-11-07 10:30:00,64.37,64.63,64.34,64.44,1500.0,61.1962,61.4434,61.1677,61.2627,1500.0
2018-11-07 11:00:00,64.45,64.68,64.35,64.55,9900.0,61.2722,61.4909,61.1772,61.3673,9900.0
2018-11-07 11:30:00,64.51,64.73,64.49,64.69,3900.0,61.3293,61.5384,61.3103,61.5004,3900.0
2018-11-07 12:00:00,64.79,64.82,64.71,64.77,1100.0,61.5955,61.624,61.5194,61.5765,1100.0
2018-11-07 12:30:00,64.7,64.75,64.59,64.72,600.0,61.5099,61.5574,61.4053,61.5289,600.0
2018-11-07 13:00:00,64.9,65.13,64.8,64.85,2966.0,61.7001,61.9187,61.605,61.6525,2966.0
2018-11-07 13:30:00,64.81,64.86,64.77,64.8,969.0,61.6145,61.662,61.5765,61.605,969.0
2018-11-07 14:00:00,64.92,65.12,64.82,64.83,2893.0,61.7191,61.9092,61.624,61.6335,2893.0
2018-11-07 14:30:00,64.8,64.8,64.47,64.52,7420.0,61.605,61.605,61.2913,61.3388,7420.0
2018-11-07 15:00:00,64.52,64.64,64.46,64.62,7820.0,61.3388,61.4529,61.2817,61.4339,7820.0
2018-11-07 15:30:00,64.6,64.67,64.26,64.39,11803.0,61.4148,61.4814,61.0916,61.2152,11803.0
2018-11-08 09:30:00,63.92,65.03,63.92,64.96,1856.0,60.7684,61.8236,60.7684,61.7571,1856.0
2018-11-08 10:00:00,65.01,65.17,64.85,65.16,1600.0,61.8046,61.9567,61.6525,61.9472,1600.0
2018-11-08 10:30:00,65.14,65.65,65.14,65.65,1530.0,61.9282,62.4131,61.9282,62.4131,1530.0
2018-11-08 11:00:00,65.67,65.87,65.59,65.87,1100.0,62.4321,62.6222,62.356,62.6222,1100.0
2018-11-08 11:30:00,65.77,66.25,65.77,66.0,3500.0,62.5272,62.9835,62.5272,62.7458,3500.0
2018-11-08 12:00:00,65.89,66.24,65.89,66.13,2700.0,62.6412,62.974,62.6412,62.8694,2700.0
2018-11-08 12:30:00,66.07,66.08,65.73,65.93,1100.0,62.8124,62.8219,62.4891,62.6793,1100.0
2018-11-08 13:00:00,66.07,66.14,65.8,65.8,800.0,62.8124,62.8789,62.5557,62.5557,800.0
2018-11-08 13:30:00,65.8,65.86,65.7,65.72,1600.0,62.5557,62.6127,62.4606,62.4796,1600.0
2018-11-08 14:00:00,65.72,65.86,65.36,65.39,1600.0,62.4796,62.6127,62.1374,62.1659,1600.0
2018-11-08 14:30:00,65.43,65.62,65.3,65.62,1800.0,62.2039,62.3846,62.0803,62.3846,1800.0
2018-11-08 15:00:00,65.44,65.5,65.38,65.38,3556.0,62.2134,62.2705,62.1564,62.1564,3556.0
2018-11-08 15:30:00,65.32,65.77,65.24,65.62,5407.0,62.0993,62.5272,62.0233,62.3846,5407.0
2018-11-09 09:30:00,65.46,65.88,65.3,65.43,5225.0,62.2324,62.6317,62.0803,62.2039,5225.0
2018-11-09 10:00:00,65.38,65.41,64.94,65.08,13671.0,62.1564,62.1849,61.7381,61.8712,13671.0
2018-11-09 10:30:00,65.05,65.14,64.79,64.91,2791.0,61.8427,61.9282,61.5955,61.7096,2791.0
2018-11-09 11:00:00,64.93,64.99,64.74,64.95,2642.0,61.7286,61.7856,61.5479,61.7476,2642.0
2018-11-09 11:30:00,64.94,64.94,64.58,64.58,1200.0,61.7381,61.7381,61.3958,61.3958,1200.0
2018-11-09 12:00:00,64.48,64.66,64.48,64.57,1000.0,61.3008,61.4719,61.3008,61.3863,1000.0
2018-11-09 12:30:00,64.54,64.64,64.54,64.59,600.0,61.3578,61.4529,61.3578,61.4053,600.0
2018-11-09 13:00:00,64.77,64.88,64.7,64.71,900.0,61.5765,61.681,61.5099,61.5194,900.0
2018-11-09 13:30:00,64.67,65.04,64.49,65.04,1200.0,61.4814,61.8331,61.3103,61.8331,1200.0
2018-11-09 14:00:00,65.05,65.11,64.8,64.87,1719.0,61.8427,61.8997,61.605,61.6715,1719.0
2018-11-09 14:30:00,64.97,65.1,64.97,65.03,900.0,61.7666,61.8902,61.7666,61.8236,900.0
2018-11-09 15:00:00,65.0,65.24,64.99,65.23,1500.0,61.7951,62.0233,61.7856,62.0138,1500.0
2018-11-09 15:30:00,65.06,65.34,65.06,65.29,4600.0,61.8522,62.1184,61.8522,62.0708,4600.0
2018-11-12 09:30:00,64.98,65.06,64.16,64.23,1500.0,61.7761,61.8522,60.9965,61.0631,1500.0
2018-11-12 10:00:00,64.12,64.12,63.93,64.04,1700.0,60.9585,60.9585,60.7779,60.8825,1700.0
2018-11-12 10:30:00,63.89,63.89,63.37,63.5,1200.0,60.7399,60.7399,60.2455,60.3691,1200.0
2018-11-12 11:00:00,63.49,63.59,63.35,63.35,700.0,60.3596,60.4546,60.2265,60.2265,700.0
2018-11-12 11:30:00,63.28,63.55,63.22,63.52,2400.0,60.1599,60.4166,60.1029,60.3881,2400.0
2018-11-12 12:00:00,63.48,63.73,63.48,63.55,2600.0,60.3501,60.5877,60.3501,60.4166,2600.0
2018-11-12 12:30:00,63.5,63.5,63.14,63.14,1800.0,60.3691,60.3691,60.0268,60.0268,1800.0
2018-11-12 13:00:00,62.97,62.97,62.78,62.89,1300.0,59.8652,59.8652,59.6846,59.7892,1300.0
2018-11-12 13:30:00,62.94,63.37,62.91,63.36,3342.0,59.8367,60.2455,59.8082,60.236,3342.0
2018-11-12 14:00:00,63.39,63.66,63.39,63.65,1400.0,60.2645,60.5212,60.2645,60.5117,1400.0
2018-11-12 14:30:00,63.6,63.6,63.6,63.6,100.0,60.4641,60.4641,60.4641,60.4641,100.0
2018-11-12 15:00:00,63.58,63.78,63.58,63.74,700.0,60.4451,60.6353,60.4451,60.5972,700.0
2018-11-12 15:30:00,63.67,63.67,63.13,63.13,913.0,60.5307,60.5307,60.0173,60.0173,913.0
2018-11-13 09:30:00,63.57,63.9,63.46,63.78,1700.0,60.4356,60.7494,60.3311,60.6353,1700.0
2018-11-13 10:00:00,63.56,64.06,63.56,63.71,1000.0,60.4261,60.9015,60.4261,60.5687,1000.0
2018-11-13 10:30:00,63.75,63.85,63.58,63.75,1700.0,60.6068,60.7018,60.4451,60.6068,1700.0
2018-11-13 11:00:00,64.16,64.16,64.06,64.15,600.0,60.9965,60.9965,60.9015,60.987,600.0
2018-11-13 11:30:00,64.11,64.27,64.09,64.27,800.0,60.949,61.1011,60.93,61.1011,800.0
2018-11-13 12:00:00,64.23,64.35,64.17,64.33,1600.0,61.0631,61.1772,61.006,61.1582,1600.0
2018-11-13 12:30:00,64.31,64.31,63.69,63.69,1100.0,61.1391,61.1391,60.5497,60.5497,1100.0
2018-11-13 13:00:00,63.85,63.97,63.49,63.49,1200.0,60.7018,60.8159,60.3596,60.3596,1200.0
2018-11-13 13:30:00,63.51,63.61,63.44,63.6,1900.0,60.3786,60.4737,60.312,60.4641,1900.0
2018-11-13 14:00:00,63.51,63.58,63.26,63.26,1900.0,60.3786,60.4451,60.1409,60.1409,1900.0
2018-11-13 14:30:00,63.28,63.4,63.05,63.22,2000.0,60.1599,60.274,59.9413,60.1029,2000.0
2018-11-13 15:00:00,63.19,63.67,63.19,63.27,3999.0,60.0744,60.5307,60.0744,60.1504,3999.0
2018-11-13 15:30:00,63.34,63.57,63.29,63.38,4000.0,60.217,60.4356,60.1694,60.255,4000.0
2018-11-14 09:30:00,64.03,64.03,63.47,63.76,3000.0,60.8729,60.8729,60.3406,60.6163,3000.0
2018-11-14 10:00:00,63.7,63.74,63.17,63.45,5400.0,60.5592,60.5972,60.0554,60.3215,5400.0
2018-11-14 10:30:00,63.4,63.42,62.93,62.93,1500.0,60.274,60.293,59.8272,59.8272,1500.0
2018-11-14 11:00:00,63.0,63.0,62.76,62.87,2000.0,59.8937,59.8937,59.6656,59.7701,2000.0
2018-11-14 11:30:00,62.96,62.96,62.17,62.2,2100.0,59.8557,59.8557,59.1047,59.1332,2100.0
2018-11-14 12:00:00,62.59,62.59,62.33,62.33,991.0,59.5039,59.5039,59.2568,59.2568,991.0
2018-11-14 12:30:00,62.28,62.28,61.49,61.79,2700.0,59.2092,59.2092,58.4582,58.7434,2700.0
2018-11-14 13:00:00,61.78,61.8,61.61,61.68,600.0,58.7339,58.7529,58.5723,58.6388,600.0
2018-11-14 13:30:00,61.51,61.57,61.12,61.22,1600.0,58.4772,58.5342,58.1064,58.2015,1600.0
2018-11-14 14:00:00,61.2,61.55,60.86,61.27,7000.0,58.1825,58.5152,57.8592,58.249,7000.0
2018-11-14 14:30:00,61.15,61.49,60.96,61.46,4300.0,58.1349,58.4582,57.9543,58.4297,4300.0
2018-11-14 15:00:00,61.43,61.73,61.43,61.68,3336.0,58.4011,58.6864,58.4011,58.6388,3336.0
2018-11-14 15:30:00,61.7,61.71,61.07,61.29,8400.0,58.6578,58.6673,58.0589,58.268,8400.0
2018-11-15 09:30:00,60.63,60.81,60.55,60.63,700.0,57.6406,57.8117,57.5645,57.6406,700.0
2018-11-15 10:00:00,60.53,60.56,60.16,60.44,3200.0,57.5455,57.574,57.1938,57.46,3200.0
2018-11-15 10:30:00,60.46,61.13,60.32,60.89,2810.0,57.479,58.1159,57.3459,57.8878,2810.0
2018-11-15 11:00:00,60.95,61.56,60.92,61.46,1200.0,57.9448,58.5247,57.9163,58.4297,1200.0
2018-11-15 11:30:00,61.23,61.55,61.23,61.53,1100.0,58.211,58.5152,58.211,58.4962,1100.0
2018-11-15 12:00:00,61.56,61.71,61.49,61.61,600.0,58.5247,58.6673,58.4582,58.5723,600.0
2018-11-15 12:30:00,61.75,61.81,61.3,61.3,1400.0,58.7054,58.7624,58.2776,58.2776,1400.0
2018-11-15 13:00:00,61.3,61.72,61.13,61.71,1500.0,58.2776,58.6768,58.1159,58.6673,1500.0
2018-11-15 13:30:00,61.75,61.99,61.68,61.82,2100.0,58.7054,58.9335,58.6388,58.7719,2100.0
2018-11-15 14:00:00,61.86,62.13,61.86,61.94,1600.0,58.8099,59.0666,58.8099,58.886,1600.0
2018-11-15 14:30:00,62.08,62.18,61.93,61.93,3197.0,59.0191,59.1142,58.8765,58.8765,3197.0
2018-11-15 15:00:00,61.96,61.99,61.65,61.96,2700.0,58.905,58.9335,58.6103,58.905,2700.0
2018-11-15 15:30:00,61.97,62.48,61.97,62.48,6900.0,58.9145,59.3994,58.9145,59.3994,6900.0
2018-11-16 09:30:00,61.83,62.26,61.76,62.26,2100.0,58.7814,59.1902,58.7149,59.1902,2100.0
2018-11-16 10:00:00,62.23,62.38,62.12,62.38,900.0,59.1617,59.3043,59.0571,59.3043,900.0
2018-11-16 10:30:00,62.44,62.71,62.37,62.37,1500.0,59.3613,59.618,59.2948,59.2948,1500.0
2018-11-16 11:00:00,62.38,62.39,62.29,62.39,1300.0,59.3043,59.3138,59.2187,59.3138,1300.0
2018-11-16 11:30:00,62.42,62.45,62.35,62.45,600.0,59.3423,59.3709,59.2758,59.3709,600.0
2018-11-16 12:00:00,62.36,62.47,62.35,62.43,1300.0,59.2853,59.3899,59.2758,59.3518,1300.0
2018-11-16 12:30:00,62.44,63.15,62.44,62.9,2834.0,59.3613,60.0363,59.3613,59.7987,2834.0
2018-11-16 13:00:00,62.86,62.88,62.38,62.7,1800.0,59.7606,59.7796,59.3043,59.6085,1800.0
2018-11-16 13:30:00,62.9,62.9,62.8,62.8,400.0,59.7987,59.7987,59.7036,59.7036,400.0
2018-11-16 14:00:00,63.05,63.12,62.98,63.12,900.0,59.9413,60.0078,59.8747,60.0078,900.0
2018-11-16 14:30:00,63.15,63.15,63.0,63.02,2052.0,60.0363,60.0363,59.8937,59.9127,2052.0
2018-11-16 15:00:00,63.05,63.13,63.05,63.11,1400.0,59.9413,60.0173,59.9413,59.9983,1400.0
2018-11-16 15:30:00,63.12,63.15,62.96,62.96,3600.0,60.0078,60.0363,59.8557,59.8557,3600.0
2018-11-19 09:30:00,62.8,63.27,62.63,62.77,1500.0,59.7036,60.1504,59.542,59.6751,1500.0
2018-11-19 10:00:00,62.73,62.77,62.24,62.25,1513.0,59.637,59.6751,59.1712,59.1807,1513.0
2018-11-19 10:30:00,62.02,62.38,61.97,62.36,1500.0,58.9621,59.3043,58.9145,59.2853,1500.0
2018-11-19 11:00:00,62.51,62.69,62.36,62.37,1200.0,59.4279,59.599,59.2853,59.2948,1200.0
2018-11-19 11:30:00,62.47,62.47,61.95,62.09,900.0,59.3899,59.3899,58.8955,59.0286,900.0
2018-11-19 12:00:00,61.93,62.09,61.84,62.09,1400.0,58.8765,59.0286,58.7909,59.0286,1400.0
2018-11-19 12:30:00,62.06,62.29,62.06,62.29,300.0,59.0001,59.2187,59.0001,59.2187,300.0
2018-11-19 13:00:00,62.56,62.56,62.19,62.19,400.0,59.4754,59.4754,59.1237,59.1237,400.0
2018-11-19 13:30:00,62.0,62.22,61.99,62.0,1540.0,58.943,59.1522,58.9335,58.943,1540.0
2018-11-19 14:00:00,61.99,62.19,61.85,62.19,1900.0,58.9335,59.1237,58.8004,59.1237,1900.0
2018-11-19 14:30:00,62.1,62.36,62.1,62.36,3300.0,59.0381,59.2853,59.0381,59.2853,3300.0
2018-11-19 15:00:00,62.31,62.62,62.31,62.47,2440.0,59.2378,59.5325,59.2378,59.3899,2440.0
2018-11-19 15:30:00,62.46,62.55,62.22,62.55,3200.0,59.3804,59.4659,59.1522,59.4659,3200.0
2018-11-20 09:30:00,61.57,61.57,60.13,60.26,2500.0,58.5342,58.5342,57.1652,57.2888,2500.0
2018-11-20 10:00:00,60.24,60.41,59.88,60.41,2100.0,57.2698,57.4314,56.9276,57.4314,2100.0
2018-11-20 10:30:00,60.27,61.0,60.06,61.0,1300.0,57.2983,57.9923,57.0987,57.9923,1300.0
2018-11-20 11:00:00,61.13,61.31,60.8,60.83,3700.0,58.1159,58.2871,57.8022,57.8307,3700.0
2018-11-20 11:30:00,60.68,61.19,60.63,61.06,1700.0,57.6881,58.173,57.6406,58.0494,1700.0
2018-11-20 12:00:00,60.99,61.16,60.79,60.96,2322.0,57.9828,58.1445,57.7927,57.9543,2322.0
2018-11-20 12:30:00,60.88,60.88,60.64,60.66,1700.0,57.8783,57.8783,57.6501,57.6691,1700.0
2018-11-20 13:00:00,60.69,60.72,60.6,60.68,1200.0,57.6976,57.7262,57.6121,57.6881,1200.0
2018-11-20 13:30:00,60.68,60.83,60.46,60.46,2500.0,57.6881,57.8307,57.479,57.479,2500.0
2018-11-20 14:00:00,60.34,60.34,60.08,60.09,1500.0,57.3649,57.3649,57.1177,57.1272,1500.0
2018-11-20 14:30:00,60.08,60.26,59.79,59.8,2401.0,57.1177,57.2888,56.842,56.8515,2401.0
2018-11-20 15:00:00,59.88,59.95,59.6,59.95,2264.0,56.9276,56.9941,56.6614,56.9941,2264.0
2018-11-20 15:30:00,59.92,59.99,59.6,59.6,5900.0,56.9656,57.0321,56.6614,56.6614,5900.0
2018-11-21 09:30:00,59.52,61.09,57.39,61.02,4800.0,56.5853,58.0779,54.5603,58.0114,4800.0
2018-11-21 10:00:00,61.12,61.77,60.99,61.4,3800.0,58.1064,58.7244,57.9828,58.3726,3800.0
2018-11-21 10:30:00,61.4,61.4,61.06,61.25,2700.0,58.3726,58.3726,58.0494,58.23,2700.0
2018-11-21 11:00:00,61.24,61.4,61.17,61.38,3146.0,58.2205,58.3726,58.154,58.3536,3146.0
2018-11-21 11:30:00,61.39,61.67,61.26,61.56,2900.0,58.3631,58.6293,58.2395,58.5247,2900.0
2018-11-21 12:00:00,61.74,61.84,61.73,61.77,1400.0,58.6959,58.7909,58.6864,58.7244,1400.0
2018-11-21 12:30:00,61.87,61.93,61.73,61.73,1200.0,58.8194,58.8765,58.6864,58.6864,1200.0
2018-11-21 13:00:00,61.74,61.75,61.32,61.35,2805.0,58.6959,58.7054,58.2966,58.3251,2805.0
2018-11-21 13:30:00,61.51,61.65,61.24,61.38,3886.0,58.4772,58.6103,58.2205,58.3536,3886.0
2018-11-21 14:00:00,61.44,61.73,61.4,61.57,3711.0,58.4107,58.6864,58.3726,58.5342,3711.0
2018-11-21 14:30:00,61.55,61.8,61.55,61.79,2048.0,58.5152,58.7529,58.5152,58.7434,2048.0
2018-11-21 15:00:00,61.86,61.86,61.5,61.55,3900.0,58.8099,58.8099,58.4677,58.5152,3900.0
2018-11-21 15:30:00,61.47,61.47,60.95,61.06,7890.0,58.4392,58.4392,57.9448,58.0494,7890.0
2018-11-23 09:30:00,60.14,60.54,60.13,60.53,2200.0,57.1747,57.555,57.1652,57.5455,2200.0
2018-11-23 10:00:00,60.77,60.79,60.56,60.65,1172.0,57.7737,57.7927,57.574,57.6596,1172.0
2018-11-23 10:30:00,60.55,60.68,60.55,60.67,2339.0,57.5645,57.6881,57.5645,57.6786,2339.0
2018-11-23 11:00:00,60.7,60.84,60.7,60.74,1987.0,57.7071,57.8402,57.7071,57.7452,1987.0
2018-11-23 11:30:00,60.85,61.0,60.73,60.78,1410.0,57.8497,57.9923,57.7357,57.7832,1410.0
2018-11-23 12:00:00,60.78,60.81,60.69,60.79,1300.0,57.7832,57.8117,57.6976,57.7927,1300.0
2018-11-23 12:30:00,60.73,60.84,60.61,60.65,2402.0,57.7357,57.8402,57.6216,57.6596,2402.0
2018-11-26 09:30:00,61.06,62.02,61.06,62.02,1000.0,58.0494,58.9621,58.0494,58.9621,1000.0
2018-11-26 10:00:00,62.25,62.25,62.12,62.12,500.0,59.1807,59.1807,59.0571,59.0571,500.0
2018-11-26 10:30:00,62.19,62.31,62.19,62.31,300.0,59.1237,59.2378,59.1237,59.2378,300.0
2018-11-26 11:00:00,62.3,62.48,62.3,62.48,300.0,59.2282,59.3994,59.2282,59.3994,300.0
2018-11-26 11:30:00,62.5,62.5,62.37,62.47,400.0,59.4184,59.4184,59.2948,59.3899,400.0
2018-11-26 12:00:00,62.69,62.69,62.64,62.68,500.0,59.599,59.599,59.5515,59.5895,500.0
2018-11-26 12:30:00,62.58,62.58,62.3,62.49,1200.0,59.4944,59.4944,59.2282,59.4089,1200.0
2018-11-26 13:00:00,62.44,62.52,62.33,62.48,900.0,59.3613,59.4374,59.2568,59.3994,900.0
2018-11-26 13:30:00,62.47,62.59,62.45,62.59,800.0,59.3899,59.5039,59.3709,59.5039,800.0
2018-11-26 14:00:00,62.51,62.68,62.51,62.68,400.0,59.4279,59.5895,59.4279,59.5895,400.0
2018-11-26 14:30:00,62.72,62.86,62.61,62.7,1300.0,59.6275,59.7606,59.523,59.6085,1300.0
2018-11-26 15:00:00,62.71,62.85,62.65,62.7,900.0,59.618,59.7511,59.561,59.6085,900.0
2018-11-26 15:30:00,62.74,62.92,62.74,62.92,1400.0,59.6466,59.8177,59.6466,59.8177,1400.0
2018-11-27 09:30:00,63.2,63.28,62.94,62.97,4200.0,60.0839,60.1599,59.8367,59.8652,4200.0
2018-11-27 10:00:00,62.89,63.08,62.73,62.81,5800.0,59.7892,59.9698,59.637,59.7131,5800.0
2018-11-27 10:30:00,62.86,63.02,62.67,62.94,2500.0,59.7606,59.9127,59.58,59.8367,2500.0
2018-11-27 11:00:00,63.01,63.02,62.7,62.76,3700.0,59.9032,59.9127,59.6085,59.6656,3700.0
2018-11-27 11:30:00,62.49,62.63,62.49,62.63,500.0,59.4089,59.542,59.4089,59.542,500.0
2018-11-27 12:00:00,62.8,62.82,62.43,62.43,1510.0,59.7036,59.7226,59.3518,59.3518,1510.0
2018-11-27 12:30:00,62.38,62.59,62.35,62.43,2400.0,59.3043,59.5039,59.2758,59.3518,2400.0
2018-11-27 13:00:00,62.49,62.6,62.46,62.58,800.0,59.4089,59.5135,59.3804,59.4944,800.0
2018-11-27 13:30:00,62.66,62.72,62.56,62.64,900.0,59.5705,59.6275,59.4754,59.5515,900.0
2018-11-27 14:00:00,62.66,62.89,62.66,62.89,2618.0,59.5705,59.7892,59.5705,59.7892,2618.0
2018-11-27 14:30:00,62.88,63.03,62.86,62.93,1600.0,59.7796,59.9223,59.7606,59.8272,1600.0
2018-11-27 15:00:00,62.88,63.0,62.88,62.93,3720.0,59.7796,59.8937,59.7796,59.8272,3720.0
2018-11-27 15:30:00,62.93,63.24,62.91,63.2,7327.0,59.8272,60.1219,59.8082,60.0839,7327.0
2018-11-28 09:30:00,63.85,64.4,63.85,64.28,1700.0,60.7018,61.2247,60.7018,61.1106,1700.0
2018-11-28 10:00:00,64.36,64.36,63.88,63.91,800.0,61.1867,61.1867,60.7303,60.7589,800.0
2018-11-28 10:30:00,63.89,64.22,63.89,64.22,1283.0,60.7399,61.0536,60.7399,61.0536,1283.0
2018-11-28 11:00:00,64.25,64.53,64.19,64.53,1000.0,61.0821,61.3483,61.0251,61.3483,1000.0
2018-11-28 11:30:00,64.56,64.67,64.4,64.67,800.0,61.3768,61.4814,61.2247,61.4814,800.0
2018-11-28 12:00:00,64.71,65.33,64.66,65.04,1600.0,61.5194,62.1089,61.4719,61.8331,1600.0
2018-11-28 12:30:00,65.15,65.15,64.72,64.89,1505.0,61.9377,61.9377,61.5289,61.6905,1505.0
2018-11-28 13:00:00,64.77,64.77,64.5,64.59,3600.0,61.5765,61.5765,61.3198,61.4053,3600.0
2018-11-28 13:30:00,64.55,64.89,64.4,64.87,2500.0,61.3673,61.6905,61.2247,61.6715,2500.0
2018-11-28 14:00:00,65.0,65.0,64.36,64.43,2700.0,61.7951,61.7951,61.1867,61.2532,2700.0
2018-11-28 14:30:00,64.43,64.64,64.41,64.41,1866.0,61.2532,61.4529,61.2342,61.2342,1866.0
2018-11-28 15:00:00,64.39,64.5,64.33,64.39,6283.0,61.2152,61.3198,61.1582,61.2152,6283.0
2018-11-28 15:30:00,64.36,64.61,64.36,64.5,8784.0,61.1867,61.4244,61.1867,61.3198,8784.0
2018-11-29 09:30:00,64.23,64.75,64.23,64.68,1700.0,61.0631,61.5574,61.0631,61.4909,1700.0
2018-11-29 10:00:00,64.44,64.44,63.86,63.86,800.0,61.2627,61.2627,60.7113,60.7113,800.0
2018-11-29 10:30:00,63.88,64.07,63.48,63.7,2100.0,60.7303,60.911,60.3501,60.5592,2100.0
2018-11-29 11:00:00,63.73,63.76,63.71,63.76,300.0,60.5877,60.6163,60.5687,60.6163,300.0
2018-11-29 11:30:00,63.76,63.76,63.47,63.5,800.0,60.6163,60.6163,60.3406,60.3691,800.0
2018-11-29 12:00:00,63.35,63.41,63.34,63.37,1300.0,60.2265,60.2835,60.217,60.2455,1300.0
2018-11-29 12:30:00,63.65,64.05,63.65,64.05,1900.0,60.5117,60.892,60.5117,60.892,1900.0
2018-11-29 13:00:00,63.98,64.07,63.96,64.05,2200.0,60.8254,60.911,60.8064,60.892,2200.0
2018-11-29 13:30:00,64.1,64.1,63.9,64.04,800.0,60.9395,60.9395,60.7494,60.8825,800.0
2018-11-29 14:00:00,64.02,64.06,63.85,63.97,2600.0,60.8634,60.9015,60.7018,60.8159,2600.0
2018-11-29 14:30:00,63.99,64.31,63.99,64.31,1400.0,60.8349,61.1391,60.8349,61.1391,1400.0
2018-11-29 15:00:00,64.22,64.22,63.99,63.99,600.0,61.0536,61.0536,60.8349,60.8349,600.0
2018-11-29 15:30:00,63.98,64.01,63.46,63.46,4600.0,60.8254,60.8539,60.3311,60.3311,4600.0
2018-11-30 09:30:00,63.38,63.94,63.31,63.93,1511.0,60.255,60.7874,60.1884,60.7779,1511.0
2018-11-30 10:00:00,64.08,64.41,64.0,64.17,3053.0,60.9205,61.2342,60.8444,61.006,3053.0
2018-11-30 10:30:00,64.22,64.58,64.11,64.11,4100.0,61.0536,61.3958,60.949,60.949,4100.0
2018-11-30 11:00:00,64.23,64.42,63.95,64.02,2975.0,61.0631,61.2437,60.7969,60.8634,2975.0
2018-11-30 11:30:00,63.94,64.44,63.94,64.36,1700.0,60.7874,61.2627,60.7874,61.1867,1700.0
2018-11-30 12:00:00,64.35,64.35,64.13,64.13,1800.0,61.1772,61.1772,60.968,60.968,1800.0
2018-11-30 12:30:00,64.08,64.27,63.96,63.96,1687.0,60.9205,61.1011,60.8064,60.8064,1687.0
2018-11-30 13:00:00,63.9,63.9,63.75,63.88,600.0,60.7494,60.7494,60.6068,60.7303,600.0
2018-11-30 13:30:00,63.84,63.94,63.84,63.91,600.0,60.6923,60.7874,60.6923,60.7589,600.0
2018-11-30 14:00:00,63.92,64.02,63.8,63.8,2200.0,60.7684,60.8634,60.6543,60.6543,2200.0
2018-11-30 14:30:00,63.79,63.93,63.79,63.93,2000.0,60.6448,60.7779,60.6448,60.7779,2000.0
2018-11-30 15:00:00,63.99,64.52,63.99,64.51,2800.0,60.8349,61.3388,60.8349,61.3293,2800.0
2018-11-30 15:30:00,64.54,64.55,64.14,64.14,6300.0,61.3578,61.3673,60.9775,60.9775,6300.0
2018-12-03 09:30:00,65.38,65.71,65.32,65.32,1000.0,62.1564,62.4701,62.0993,62.0993,1000.0
2018-12-03 10:00:00,64.77,64.83,64.58,64.83,800.0,61.5765,61.6335,61.3958,61.6335,800.0
2018-12-03 10:30:00,64.85,64.86,64.44,64.46,1601.0,61.6525,61.662,61.2627,61.2817,1601.0
2018-12-03 11:00:00,64.13,64.4,63.81,63.81,2650.0,60.968,61.2247,60.6638,60.6638,2650.0
2018-12-03 11:30:00,63.97,64.04,63.42,63.46,1600.0,60.8159,60.8825,60.293,60.3311,1600.0
2018-12-03 12:00:00,63.49,63.71,63.49,63.54,2500.0,60.3596,60.5687,60.3596,60.4071,2500.0
2018-12-03 12:30:00,63.55,63.71,63.42,63.55,5000.0,60.4166,60.5687,60.293,60.4166,5000.0
2018-12-03 13:00:00,63.52,64.6,63.51,64.57,4200.0,60.3881,61.4148,60.3786,61.3863,4200.0
2018-12-03 13:30:00,64.62,64.62,64.25,64.45,1300.0,61.4339,61.4339,61.0821,61.2722,1300.0
2018-12-03 14:00:00,64.53,64.71,64.53,64.71,1400.0,61.3483,61.5194,61.3483,61.5194,1400.0
2018-12-03 14:30:00,64.74,64.83,64.63,64.68,1000.0,61.5479,61.6335,61.4434,61.4909,1000.0
2018-12-03 15:00:00,64.65,64.96,64.53,64.95,1700.0,61.4624,61.7571,61.3483,61.7476,1700.0
2018-12-03 15:30:00,64.94,64.98,64.74,64.74,5200.0,61.7381,61.7761,61.5479,61.5479,5200.0
2018-12-04 09:30:00,64.35,65.0,63.78,63.78,5890.0,61.1772,61.7951,60.6353,60.6353,5890.0
2018-12-04 10:00:00,63.31,63.36,62.87,62.87,1200.0,60.1884,60.236,59.7701,59.7701,1200.0
2018-12-04 10:30:00,62.73,62.98,62.67,62.81,700.0,59.637,59.8747,59.58,59.7131,700.0
2018-12-04 11:00:00,62.28,62.43,62.17,62.17,1934.0,59.2092,59.3518,59.1047,59.1047,1934.0
2018-12-04 11:30:00,62.06,62.06,61.34,61.34,2144.0,59.0001,59.0001,58.3156,58.3156,2144.0
2018-12-04 12:00:00,61.49,61.6,60.4,60.4,2900.0,58.4582,58.5628,57.4219,57.4219,2900.0
2018-12-04 12:30:00,60.38,60.59,60.07,60.13,1800.0,57.4029,57.6026,57.1082,57.1652,1800.0
2018-12-04 13:00:00,60.07,60.12,59.5,59.51,1100.0,57.1082,57.1557,56.5663,56.5758,1100.0
2018-12-04 13:30:00,59.51,60.09,59.23,60.06,1300.0,56.5758,57.1272,56.3096,57.0987,1300.0
2018-12-04 14:00:00,59.97,60.36,59.97,60.13,1700.0,57.0131,57.3839,57.0131,57.1652,1700.0
2018-12-04 14:30:00,60.29,60.8,60.29,60.71,2901.0,57.3174,57.8022,57.3174,57.7166,2901.0
2018-12-04 15:00:00,60.63,60.83,60.27,60.27,5268.0,57.6406,57.8307,57.2983,57.2983,5268.0
2018-12-04 15:30:00,60.14,60.58,60.09,60.14,7770.0,57.1747,57.5931,57.1272,57.1747,7770.0
2018-12-06 09:30:00,58.72,60.17,58.72,59.42,8370.0,55.8248,57.2033,55.8248,56.4902,8370.0
2018-12-06 10:00:00,59.35,60.45,59.35,60.22,5641.0,56.4237,57.4695,56.4237,57.2508,5641.0
2018-12-06 10:30:00,60.04,60.33,59.98,60.03,3000.0,57.0797,57.3554,57.0226,57.0702,3000.0
2018-12-06 11:00:00,59.79,59.98,59.61,59.91,3702.0,56.842,57.0226,56.6709,56.9561,3702.0
2018-12-06 11:30:00,59.95,60.59,59.87,60.41,2200.0,56.9941,57.6026,56.9181,57.4314,2200.0
2018-12-06 12:00:00,60.4,60.53,60.23,60.53,2600.0,57.4219,57.5455,57.2603,57.5455,2600.0
2018-12-06 12:30:00,60.66,61.08,60.51,61.02,4300.0,57.6691,58.0684,57.5265,58.0114,4300.0
2018-12-06 13:00:00,61.09,61.09,60.65,60.65,4908.0,58.0779,58.0779,57.6596,57.6596,4908.0
2018-12-06 13:30:00,60.62,61.13,60.54,61.13,1400.0,57.6311,58.1159,57.555,58.1159,1400.0
2018-12-06 14:00:00,61.3,61.35,60.94,61.28,3192.0,58.2776,58.3251,57.9353,58.2585,3192.0
2018-12-06 14:30:00,61.27,61.6,61.13,61.43,2968.0,58.249,58.5628,58.1159,58.4011,2968.0
2018-12-06 15:00:00,61.46,61.56,61.12,61.4,5002.0,58.4297,58.5247,58.1064,58.3726,5002.0
2018-12-06 15:30:00,61.42,62.21,61.42,62.21,9291.0,58.3916,59.1427,58.3916,59.1427,9291.0
2018-12-07 09:30:00,62.85,62.92,62.42,62.79,2000.0,59.7511,59.8177,59.3423,59.6941,2000.0
2018-12-07 10:00:00,62.68,62.69,62.06,62.08,800.0,59.5895,59.599,59.0001,59.0191,800.0
2018-12-07 10:30:00,61.89,62.56,61.89,62.55,700.0,58.8385,59.4754,58.8385,59.4659,700.0
2018-12-07 11:00:00,62.54,62.54,61.55,61.68,3783.0,59.4564,59.4564,58.5152,58.6388,3783.0
2018-12-07 11:30:00,61.67,61.7,61.47,61.47,500.0,58.6293,58.6578,58.4392,58.4392,500.0
2018-12-07 12:00:00,61.62,61.62,61.62,61.62,100.0,58.5818,58.5818,58.5818,58.5818,100.0
2018-12-07 12:30:00,61.31,61.54,61.12,61.54,1392.0,58.2871,58.5057,58.1064,58.5057,1392.0
2018-12-07 13:00:00,61.56,61.59,61.06,61.08,900.0,58.5247,58.5533,58.0494,58.0684,900.0
2018-12-07 13:30:00,60.97,60.97,60.69,60.69,400.0,57.9638,57.9638,57.6976,57.6976,400.0
2018-12-07 14:00:00,60.53,60.66,60.46,60.66,600.0,57.5455,57.6691,57.479,57.6691,600.0
2018-12-07 14:30:00,60.38,60.42,60.24,60.24,600.0,57.4029,57.4409,57.2698,57.2698,600.0
2018-12-07 15:00:00,60.24,60.38,60.04,60.38,1840.0,57.2698,57.4029,57.0797,57.4029,1840.0
2018-12-07 15:30:00,60.27,60.49,60.19,60.28,3082.0,57.2983,57.5075,57.2223,57.3078,3082.0
2018-12-10 09:30:00,60.06,60.07,59.18,59.45,4500.0,57.0987,57.1082,56.2621,56.5188,4500.0
2018-12-10 10:00:00,59.43,59.96,59.4,59.65,1800.0,56.4998,57.0036,56.4712,56.7089,1800.0
2018-12-10 10:30:00,59.53,59.59,59.11,59.28,2500.0,56.5948,56.6519,56.1955,56.3572,2500.0
2018-12-10 11:00:00,59.21,59.28,58.96,59.24,1800.0,56.2906,56.3572,56.0529,56.3191,1800.0
2018-12-10 11:30:00,59.49,59.84,59.42,59.48,1500.0,56.5568,56.8895,56.4902,56.5473,1500.0
2018-12-10 12:00:00,59.43,59.62,59.33,59.52,2400.0,56.4998,56.6804,56.4047,56.5853,2400.0
2018-12-10 12:30:00,59.54,59.99,59.54,59.99,1600.0,56.6043,57.0321,56.6043,57.0321,1600.0
2018-12-10 13:00:00,59.91,59.91,59.72,59.72,900.0,56.9561,56.9561,56.7755,56.7755,900.0
2018-12-10 13:30:00,59.87,60.0,59.86,60.0,800.0,56.9181,57.0417,56.9086,57.0417,800.0
2018-12-10 14:00:00,59.8,59.94,59.67,59.75,1400.0,56.8515,56.9846,56.7279,56.804,1400.0
2018-12-10 14:30:00,59.74,60.02,59.74,59.85,2200.0,56.7945,57.0607,56.7945,56.899,2200.0
2018-12-10 15:00:00,59.89,60.0,59.8,59.85,3500.0,56.9371,57.0417,56.8515,56.899,3500.0
2018-12-10 15:30:00,59.91,60.36,59.91,60.16,10447.0,56.9561,57.3839,56.9561,57.1938,10447.0
2018-12-11 09:30:00,61.1,61.37,61.0,61.18,2500.0,58.0874,58.3441,57.9923,58.1635,2500.0
2018-12-11 10:00:00,61.2,61.26,60.99,61.11,600.0,58.1825,58.2395,57.9828,58.0969,600.0
2018-12-11 10:30:00,61.43,61.55,61.38,61.38,400.0,58.4011,58.5152,58.3536,58.3536,400.0
2018-12-11 11:00:00,61.25,61.34,61.08,61.26,1400.0,58.23,58.3156,58.0684,58.2395,1400.0
2018-12-11 11:30:00,61.09,61.22,61.09,61.22,500.0,58.0779,58.2015,58.0779,58.2015,500.0
2018-12-11 12:00:00,60.28,60.28,60.03,60.2,600.0,57.3078,57.3078,57.0702,57.2318,600.0
2018-12-11 12:30:00,59.99,60.07,59.91,59.91,700.0,57.0321,57.1082,56.9561,56.9561,700.0
2018-12-11 13:00:00,59.79,60.16,59.77,59.94,800.0,56.842,57.1938,56.823,56.9846,800.0
2018-12-11 13:30:00,59.8,59.9,59.69,59.71,775.0,56.8515,56.9466,56.7469,56.7659,775.0
2018-12-11 14:00:00,59.74,60.13,59.48,60.13,2600.0,56.7945,57.1652,56.5473,57.1652,2600.0
2018-12-11 14:30:00,60.14,60.17,59.89,59.89,1400.0,57.1747,57.2033,56.9371,56.9371,1400.0
2018-12-11 15:00:00,59.81,60.01,59.57,59.78,3114.0,56.861,57.0512,56.6329,56.8325,3114.0
2018-12-11 15:30:00,59.75,59.98,59.33,59.45,6373.0,56.804,57.0226,56.4047,56.5188,6373.0
2018-12-12 09:30:00,60.42,60.42,59.86,60.17,3551.0,57.4409,57.4409,56.9086,57.2033,3551.0
2018-12-12 10:00:00,60.13,60.68,60.13,60.68,600.0,57.1652,57.6881,57.1652,57.6881,600.0
2018-12-12 10:30:00,60.86,61.15,60.68,61.15,700.0,57.8592,58.1349,57.6881,58.1349,700.0
2018-12-12 11:00:00,61.19,61.36,61.19,61.36,600.0,58.173,58.3346,58.173,58.3346,600.0
2018-12-12 11:30:00,61.34,61.39,61.05,61.26,2000.0,58.3156,58.3631,58.0399,58.2395,2000.0
2018-12-12 12:00:00,61.38,61.38,61.38,61.38,100.0,58.3536,58.3536,58.3536,58.3536,100.0
2018-12-12 12:30:00,60.74,60.8,60.64,60.7,1900.0,57.7452,57.8022,57.6501,57.7071,1900.0
2018-12-12 13:00:00,60.73,61.2,60.69,61.12,1996.0,57.7357,58.1825,57.6976,58.1064,1996.0
2018-12-12 13:30:00,61.12,61.12,61.12,61.12,0.0,58.1064,58.1064,58.1064,58.1064,0.0
2018-12-12 14:00:00,60.32,60.45,60.32,60.45,700.0,57.3459,57.4695,57.3459,57.4695,700.0
2018-12-12 14:30:00,60.21,60.25,60.14,60.25,400.0,57.2413,57.2793,57.1747,57.2793,400.0
2018-12-12 15:00:00,60.39,60.4,60.21,60.24,1300.0,57.4124,57.4219,57.2413,57.2698,1300.0
2018-12-12 15:30:00,60.3,60.39,60.04,60.04,1787.0,57.3269,57.4124,57.0797,57.0797,1787.0
2018-12-13 09:30:00,60.01,60.06,59.53,59.63,2000.0,57.0512,57.0987,56.5948,56.6899,2000.0
2018-12-13 10:00:00,59.66,60.04,59.66,59.94,1500.0,56.7184,57.0797,56.7184,56.9846,1500.0
2018-12-13 10:30:00,60.19,60.19,59.97,59.98,1000.0,57.2223,57.2223,57.0131,57.0226,1000.0
2018-12-13 11:00:00,59.73,59.8,59.73,59.8,400.0,56.785,56.8515,56.785,56.8515,400.0
2018-12-13 11:30:00,59.78,59.78,59.51,59.57,900.0,56.8325,56.8325,56.5758,56.6329,900.0
2018-12-13 12:00:00,59.45,59.48,59.39,59.43,943.0,56.5188,56.5473,56.4617,56.4998,943.0
2018-12-13 12:30:00,59.51,59.72,59.51,59.53,900.0,56.5758,56.7755,56.5758,56.5948,900.0
2018-12-13 13:00:00,59.5,59.51,59.26,59.3,700.0,56.5663,56.5758,56.3381,56.3762,700.0
2018-12-13 13:30:00,59.21,59.23,58.94,58.94,500.0,56.2906,56.3096,56.0339,56.0339,500.0
2018-12-13 14:00:00,58.9,58.9,58.78,58.78,200.0,55.9959,55.9959,55.8818,55.8818,200.0
2018-12-13 14:30:00,58.65,58.65,58.4,58.5,1900.0,55.7582,55.7582,55.5205,55.6156,1900.0
2018-12-13 15:00:00,58.43,59.11,58.41,59.06,2328.0,55.5491,56.1955,55.53,56.148,2328.0
2018-12-13 15:30:00,58.96,59.32,58.92,59.3,4628.0,56.0529,56.3952,56.0149,56.3762,4628.0
2018-12-14 09:30:00,58.68,59.77,58.68,59.63,1900.0,55.7867,56.823,55.7867,56.6899,1900.0
2018-12-14 10:00:00,59.63,59.67,59.5,59.5,1700.0,56.6899,56.7279,56.5663,56.5663,1700.0
2018-12-14 10:30:00,59.04,59.63,59.04,59.5,1813.0,56.129,56.6899,56.129,56.5663,1813.0
2018-12-14 11:00:00,59.47,59.68,59.47,59.56,500.0,56.5378,56.7374,56.5378,56.6233,500.0
2018-12-14 11:30:00,59.49,59.59,59.24,59.37,950.0,56.5568,56.6519,56.3191,56.4427,950.0
2018-12-14 12:00:00,59.27,59.44,59.25,59.43,600.0,56.3476,56.5093,56.3286,56.4998,600.0
2018-12-14 12:30:00,59.46,59.46,58.9,58.97,1141.0,56.5283,56.5283,55.9959,56.0624,1141.0
2018-12-14 13:00:00,58.82,59.12,58.82,59.06,600.0,55.9198,56.205,55.9198,56.148,600.0
2018-12-14 13:30:00,59.13,59.13,59.05,59.06,500.0,56.2145,56.2145,56.1385,56.148,500.0
2018-12-14 14:00:00,58.94,58.94,58.59,58.71,1000.0,56.0339,56.0339,55.7012,55.8153,1000.0
2018-12-14 14:30:00,58.68,58.71,58.49,58.71,1265.0,55.7867,55.8153,55.6061,55.8153,1265.0
2018-12-14 15:00:00,58.72,58.97,58.63,58.85,1800.0,55.8248,56.0624,55.7392,55.9484,1800.0
2018-12-14 15:30:00,58.85,59.17,58.75,59.1,4927.0,55.9484,56.2526,55.8533,56.186,4927.0
2018-12-17 09:30:00,58.68,58.79,58.22,58.79,3300.0,55.7867,55.8913,55.3494,55.8913,3300.0
2018-12-17 10:00:00,58.97,59.45,58.86,59.24,2400.0,56.0624,56.5188,55.9579,56.3191,2400.0
2018-12-17 10:30:00,59.32,59.42,59.11,59.34,1300.0,56.3952,56.4902,56.1955,56.4142,1300.0
2018-12-17 11:00:00,59.41,59.87,59.41,59.82,1800.0,56.4807,56.9181,56.4807,56.8705,1800.0
2018-12-17 11:30:00,59.45,59.52,59.27,59.52,1600.0,56.5188,56.5853,56.3476,56.5853,1600.0
2018-12-17 12:00:00,59.41,59.46,59.28,59.4,1600.0,56.4807,56.5283,56.3572,56.4712,1600.0
2018-12-17 12:30:00,59.22,59.25,59.09,59.09,1200.0,56.3001,56.3286,56.1765,56.1765,1200.0
2018-12-17 13:00:00,59.05,59.13,58.9,59.13,1700.0,56.1385,56.2145,55.9959,56.2145,1700.0
2018-12-17 13:30:00,59.11,59.13,58.7,58.9,2390.0,56.1955,56.2145,55.8057,55.9959,2390.0
2018-12-17 14:00:00,58.8,58.91,58.68,58.68,2000.0,55.9008,56.0054,55.7867,55.7867,2000.0
2018-12-17 14:30:00,58.62,58.78,58.41,58.41,1200.0,55.7297,55.8818,55.53,55.53,1200.0
2018-12-17 15:00:00,58.43,58.53,58.22,58.24,1065.0,55.5491,55.6441,55.3494,55.3684,1065.0
2018-12-17 15:30:00,58.2,58.26,57.99,58.22,11174.0,55.3304,55.3874,55.1308,55.3494,11174.0
2018-12-18 09:30:00,58.43,60.04,58.24,59.8,13115.0,55.5491,57.0797,55.3684,56.8515,13115.0
2018-12-18 10:00:00,59.79,59.99,59.49,59.7,7282.0,56.842,57.0321,56.5568,56.7564,7282.0
2018-12-18 10:30:00,59.7,60.0,59.6,59.79,5356.0,56.7564,57.0417,56.6614,56.842,5356.0
2018-12-18 11:00:00,59.94,59.94,59.43,59.43,2500.0,56.9846,56.9846,56.4998,56.4998,2500.0
2018-12-18 11:30:00,59.54,59.7,59.54,59.57,1700.0,56.6043,56.7564,56.6043,56.6329,1700.0
2018-12-18 12:00:00,59.5,59.84,59.5,59.84,900.0,56.5663,56.8895,56.5663,56.8895,900.0
2018-12-18 12:30:00,59.77,59.92,59.73,59.88,1700.0,56.823,56.9656,56.785,56.9276,1700.0
2018-12-18 13:00:00,59.93,60.23,59.9,60.04,3200.0,56.9751,57.2603,56.9466,57.0797,3200.0
2018-12-18 13:30:00,60.01,60.11,60.01,60.08,1200.0,57.0512,57.1462,57.0512,57.1177,1200.0
2018-12-18 14:00:00,60.09,60.27,60.09,60.2,1700.0,57.1272,57.2983,57.1272,57.2318,1700.0
2018-12-18 14:30:00,60.26,60.26,60.0,60.05,2905.0,57.2888,57.2888,57.0417,57.0892,2905.0
2018-12-18 15:00:00,59.99,60.2,59.98,59.98,5066.0,57.0321,57.2318,57.0226,57.0226,5066.0
2018-12-18 15:30:00,60.09,60.43,60.09,60.26,7936.0,57.1272,57.4504,57.1272,57.2888,7936.0
2018-12-19 09:30:00,59.9,60.67,59.9,60.32,8800.0,56.9466,57.6786,56.9466,57.3459,8800.0
2018-12-19 10:00:00,60.23,60.5,60.14,60.5,2500.0,57.2603,57.517,57.1747,57.517,2500.0
2018-12-19 10:30:00,60.5,60.55,60.31,60.44,3600.0,57.517,57.5645,57.3364,57.46,3600.0
2018-12-19 11:00:00,60.39,60.5,60.3,60.38,2245.0,57.4124,57.517,57.3269,57.4029,2245.0
2018-12-19 11:30:00,60.3,60.5,60.2,60.39,3400.0,57.3269,57.517,57.2318,57.4124,3400.0
2018-12-19 12:00:00,60.42,60.71,60.42,60.71,2000.0,57.4409,57.7166,57.4409,57.7166,2000.0
2018-12-19 12:30:00,60.58,60.85,60.57,60.72,700.0,57.5931,57.8497,57.5835,57.7262,700.0
2018-12-19 13:00:00,60.71,60.71,60.58,60.63,3300.0,57.7166,57.7166,57.5931,57.6406,3300.0
2018-12-19 13:30:00,60.71,61.19,60.63,61.19,1200.0,57.7166,58.173,57.6406,58.173,1200.0
2018-12-19 14:00:00,61.13,61.13,59.93,60.8,3406.0,58.1159,58.1159,56.9751,57.8022,3406.0
2018-12-19 14:30:00,60.74,61.36,60.09,60.13,3400.0,57.7452,58.3346,57.1272,57.1652,3400.0
2018-12-19 15:00:00,59.99,60.12,59.62,59.62,8300.0,57.0321,57.1557,56.6804,56.6804,8300.0
2018-12-19 15:30:00,59.56,59.89,59.45,59.84,5901.0,56.6233,56.9371,56.5188,56.8895,5901.0
2018-12-20 09:30:00,59.53,59.81,59.35,59.35,1300.0,56.5948,56.861,56.4237,56.4237,1300.0
2018-12-20 10:00:00,59.76,60.03,59.76,60.03,1700.0,56.8135,57.0702,56.8135,57.0702,1700.0
2018-12-20 10:30:00,59.94,60.01,59.68,59.77,1724.0,56.9846,57.0512,56.7374,56.823,1724.0
2018-12-20 11:00:00,59.68,59.74,59.16,59.16,1200.0,56.7374,56.7945,56.2431,56.2431,1200.0
2018-12-20 11:30:00,59.15,59.23,58.84,58.98,2100.0,56.2336,56.3096,55.9388,56.0719,2100.0
2018-12-20 12:00:00,59.29,59.74,59.24,59.74,900.0,56.3667,56.7945,56.3191,56.7945,900.0
2018-12-20 12:30:00,59.72,59.72,59.26,59.37,1200.0,56.7755,56.7755,56.3381,56.4427,1200.0
2018-12-20 13:00:00,59.28,59.37,59.27,59.27,600.0,56.3572,56.4427,56.3476,56.3476,600.0
2018-12-20 13:30:00,59.22,59.33,59.17,59.17,1011.0,56.3001,56.4047,56.2526,56.2526,1011.0
2018-12-20 14:00:00,59.12,59.12,58.74,58.88,2900.0,56.205,56.205,55.8438,55.9769,2900.0
2018-12-20 14:30:00,59.29,59.63,58.97,59.12,1300.0,56.3667,56.6899,56.0624,56.205,1300.0
2018-12-20 15:00:00,59.09,59.37,58.95,59.17,2300.0,56.1765,56.4427,56.0434,56.2526,2300.0
2018-12-20 15:30:00,59.12,59.32,58.67,59.04,6743.0,56.205,56.3952,55.7772,56.129,6743.0
2018-12-21 09:30:00,60.47,60.49,58.88,59.05,3600.0,57.4885,57.5075,55.9769,56.1385,3600.0
2018-12-21 10:00:00,59.15,60.1,59.15,59.99,1800.0,56.2336,57.1367,56.2336,57.0321,1800.0
2018-12-21 10:30:00,59.81,59.81,59.52,59.74,800.0,56.861,56.861,56.5853,56.7945,800.0
2018-12-21 11:00:00,59.45,59.45,59.28,59.35,400.0,56.5188,56.5188,56.3572,56.4237,400.0
2018-12-21 11:30:00,59.52,59.58,59.52,59.58,200.0,56.5853,56.6424,56.5853,56.6424,200.0
2018-12-21 12:00:00,59.3,59.3,58.9,58.9,600.0,56.3762,56.3762,55.9959,55.9959,600.0
2018-12-21 12:30:00,58.99,58.99,58.98,58.98,200.0,56.0814,56.0814,56.0719,56.0719,200.0
2018-12-21 13:00:00,58.79,59.06,58.79,59.06,800.0,55.8913,56.148,55.8913,56.148,800.0
2018-12-21 13:30:00,59.03,59.24,58.94,58.94,700.0,56.1195,56.3191,56.0339,56.0339,700.0
2018-12-21 14:00:00,58.89,58.95,58.89,58.95,200.0,55.9864,56.0434,55.9864,56.0434,200.0
2018-12-21 14:30:00,58.93,59.1,58.93,58.93,700.0,56.0244,56.186,56.0244,56.0244,700.0
2018-12-21 15:00:00,58.99,59.0,58.35,58.35,1100.0,56.0814,56.091,55.473,55.473,1100.0
2018-12-21 15:30:00,58.39,58.39,58.08,58.15,2800.0,55.511,55.511,55.2163,55.2829,2800.0
2018-12-24 09:30:00,57.66,57.66,56.8,57.03,3100.0,54.817,54.817,53.9994,54.2181,3100.0
2018-12-24 10:00:00,57.17,57.67,57.14,57.67,2600.0,54.3512,54.8265,54.3227,54.8265,2600.0
2018-12-24 10:30:00,57.69,58.28,57.69,58.05,500.0,54.8455,55.4065,54.8455,55.1878,500.0
2018-12-24 11:00:00,57.95,58.11,57.9,57.94,1100.0,55.0927,55.2448,55.0452,55.0832,1100.0
2018-12-24 11:30:00,58.01,58.05,57.8,57.88,1100.0,55.1498,55.1878,54.9501,55.0262,1100.0
2018-12-24 12:00:00,57.92,58.01,57.62,57.62,1600.0,55.0642,55.1498,54.779,54.779,1600.0
2018-12-24 12:30:00,57.68,57.78,57.21,57.21,5895.0,54.836,54.9311,54.3892,54.3892,5895.0
2018-12-26 09:30:00,57.93,57.99,57.31,57.31,1800.0,55.0737,55.1308,54.4843,54.4843,1800.0
2018-12-26 10:00:00,56.75,56.97,56.53,56.83,2800.0,53.9519,54.161,53.7427,54.028,2800.0
2018-12-26 10:30:00,56.57,56.71,56.28,56.37,1314.0,53.7808,53.9139,53.5051,53.5906,1314.0
2018-12-26 11:00:00,56.27,56.97,56.27,56.97,1300.0,53.4956,54.161,53.4956,54.161,1300.0
2018-12-26 11:30:00,57.19,57.78,57.19,57.78,2200.0,54.3702,54.9311,54.3702,54.9311,2200.0
2018-12-26 12:00:00,57.88,58.14,57.88,58.03,1500.0,55.0262,55.2734,55.0262,55.1688,1500.0
2018-12-26 12:30:00,58.14,58.33,58.13,58.3,2500.0,55.2734,55.454,55.2639,55.4255,2500.0
2018-12-26 13:00:00,58.13,58.14,57.72,57.96,3700.0,55.2639,55.2734,54.8741,55.1022,3700.0
2018-12-26 13:30:00,57.91,58.35,57.91,58.35,1494.0,55.0547,55.473,55.0547,55.473,1494.0
2018-12-26 14:00:00,58.33,58.39,58.19,58.19,1100.0,55.454,55.511,55.3209,55.3209,1100.0
2018-12-26 14:30:00,58.31,58.49,58.28,58.49,2600.0,55.435,55.6061,55.4065,55.6061,2600.0
2018-12-26 15:00:00,58.64,58.93,58.56,58.93,3604.0,55.7487,56.0244,55.6727,56.0244,3604.0
2018-12-26 15:30:00,59.04,59.64,59.04,59.61,5788.0,56.129,56.6994,56.129,56.6709,5788.0
2018-12-27 09:30:00,58.59,58.59,58.22,58.57,1831.0,55.7012,55.7012,55.3494,55.6822,1831.0
2018-12-27 10:00:00,59.02,59.02,58.79,58.79,1000.0,56.11,56.11,55.8913,55.8913,1000.0
2018-12-27 10:30:00,58.75,59.08,58.73,59.08,500.0,55.8533,56.167,55.8343,56.167,500.0
2018-12-27 11:00:00,58.89,59.12,58.89,59.1,600.0,55.9864,56.205,55.9864,56.186,600.0
2018-12-27 11:30:00,59.26,59.27,59.18,59.18,400.0,56.3381,56.3476,56.2621,56.2621,400.0
2018-12-27 12:00:00,58.94,59.13,58.8,58.82,800.0,56.0339,56.2145,55.9008,55.9198,800.0
2018-12-27 12:30:00,58.67,58.67,58.54,58.54,400.0,55.7772,55.7772,55.6536,55.6536,400.0
2018-12-27 13:00:00,58.68,58.7,58.58,58.58,700.0,55.7867,55.8057,55.6917,55.6917,700.0
2018-12-27 13:30:00,58.53,58.53,58.13,58.27,400.0,55.6441,55.6441,55.2639,55.3969,400.0
2018-12-27 14:00:00,58.04,58.3,57.99,58.24,2300.0,55.1783,55.4255,55.1308,55.3684,2300.0
2018-12-27 14:30:00,58.31,58.82,58.31,58.76,2000.0,55.435,55.9198,55.435,55.8628,2000.0
2018-12-27 15:00:00,58.85,59.35,58.57,59.19,2400.0,55.9484,56.4237,55.6822,56.2716,2400.0
2018-12-27 15:30:00,59.28,59.87,59.13,59.87,3600.0,56.3572,56.9181,56.2145,56.9181,3600.0
2018-12-28 09:30:00,59.54,60.9,59.54,60.66,1700.0,56.6043,57.8973,56.6043,57.6691,1700.0
2018-12-28 10:00:00,60.38,60.38,60.06,60.06,500.0,57.4029,57.4029,57.0987,57.0987,500.0
2018-12-28 10:30:00,60.05,60.17,60.05,60.07,510.0,57.0892,57.2033,57.0892,57.1082,510.0
2018-12-28 11:00:00,59.95,60.17,59.86,59.97,1600.0,56.9941,57.2033,56.9086,57.0131,1600.0
2018-12-28 11:30:00,60.17,60.21,60.0,60.0,1900.0,57.2033,57.2413,57.0417,57.0417,1900.0
2018-12-28 12:00:00,60.19,60.34,60.05,60.27,900.0,57.2223,57.3649,57.0892,57.2983,900.0
2018-12-28 12:30:00,60.1,60.1,59.93,59.93,300.0,57.1367,57.1367,56.9751,56.9751,300.0
2018-12-28 13:00:00,59.95,59.95,59.95,59.95,100.0,56.9941,56.9941,56.9941,56.9941,100.0
2018-12-28 13:30:00,59.61,59.89,59.61,59.83,500.0,56.6709,56.9371,56.6709,56.88,500.0
2018-12-28 14:00:00,59.91,60.16,59.86,60.09,1100.0,56.9561,57.1938,56.9086,57.1272,1100.0
2018-12-28 14:30:00,60.14,60.52,60.14,60.43,2100.0,57.1747,57.536,57.1747,57.4504,2100.0
2018-12-28 15:00:00,60.5,60.53,59.53,59.66,2400.0,57.517,57.5455,56.5948,56.7184,2400.0
2018-12-28 15:30:00,59.67,59.91,59.52,59.89,3871.0,56.7279,56.9561,56.5853,56.9371,3871.0
2018-12-31 09:30:00,60.72,60.72,60.33,60.33,900.0,57.7262,57.7262,57.3554,57.3554,900.0
2018-12-31 10:00:00,60.4,60.58,60.02,60.02,2383.0,57.4219,57.5931,57.0607,57.0607,2383.0
2018-12-31 10:30:00,59.81,60.13,59.81,60.13,600.0,56.861,57.1652,56.861,57.1652,600.0
2018-12-31 11:00:00,60.14,60.2,59.81,60.14,1700.0,57.1747,57.2318,56.861,57.1747,1700.0
2018-12-31 11:30:00,60.26,60.27,60.0,60.1,700.0,57.2888,57.2983,57.0417,57.1367,700.0
2018-12-31 12:00:00,60.23,60.25,60.19,60.25,600.0,57.2603,57.2793,57.2223,57.2793,600.0
2018-12-31 12:30:00,60.43,60.44,60.34,60.34,400.0,57.4504,57.46,57.3649,57.3649,400.0
2018-12-31 13:00:00,60.33,60.52,60.33,60.5,1100.0,57.3554,57.536,57.3554,57.517,1100.0
2018-12-31 13:30:00,60.39,60.39,60.16,60.16,500.0,57.4124,57.4124,57.1938,57.1938,500.0
2018-12-31 14:00:00,60.22,60.22,60.01,60.07,500.0,57.2508,57.2508,57.0512,57.1082,500.0
2018-12-31 14:30:00,60.02,60.38,60.02,60.29,600.0,57.0607,57.4029,57.0607,57.3174,600.0
2018-12-31 15:00:00,60.34,60.51,60.33,60.33,1876.0,57.3649,57.5265,57.3554,57.3554,1876.0
2018-12-31 15:30:00,60.5,60.87,60.4,60.84,6068.0,57.517,57.8688,57.4219,57.8402,6068.0
2019-01-02 09:30:00,60.17,61.24,60.17,61.16,2200.0,57.2033,58.2205,57.2033,58.1445,2200.0
2019-01-02 10:00:00,61.04,61.44,60.99,61.43,1900.0,58.0304,58.4107,57.9828,58.4011,1900.0
2019-01-02 10:30:00,61.31,61.96,61.2,61.85,3100.0,58.2871,58.905,58.1825,58.8004,3100.0
2019-01-02 11:00:00,61.93,62.16,61.73,61.91,8710.0,58.8765,59.0952,58.6864,58.8575,8710.0
2019-01-02 11:30:00,61.88,62.27,61.83,61.92,4900.0,58.829,59.1997,58.7814,58.867,4900.0
2019-01-02 12:00:00,61.54,61.73,61.54,61.73,1700.0,58.5057,58.6864,58.5057,58.6864,1700.0
2019-01-02 12:30:00,61.72,62.02,61.64,61.93,1404.0,58.6768,58.9621,58.6008,58.8765,1404.0
2019-01-02 13:00:00,61.91,61.99,61.89,61.94,2600.0,58.8575,58.9335,58.8385,58.886,2600.0
2019-01-02 13:30:00,61.97,62.32,61.91,62.32,1924.0,58.9145,59.2473,58.8575,59.2473,1924.0
2019-01-02 14:00:00,62.17,62.17,61.71,61.79,1600.0,59.1047,59.1047,58.6673,58.7434,1600.0
2019-01-02 14:30:00,61.72,61.89,61.72,61.79,1400.0,58.6768,58.8385,58.6768,58.7434,1400.0
2019-01-02 15:00:00,61.66,61.86,61.3,61.34,3018.0,58.6198,58.8099,58.2776,58.3156,3018.0
2019-01-02 15:30:00,61.36,61.47,61.23,61.47,4135.0,58.3346,58.4392,58.211,58.4392,4135.0
2019-01-03 09:30:00,61.07,61.4,60.83,61.4,1700.0,58.0589,58.3726,57.8307,58.3726,1700.0
2019-01-03 10:00:00,61.0,61.0,60.68,60.76,1400.0,57.9923,57.9923,57.6881,57.7642,1400.0
2019-01-03 10:30:00,60.36,60.36,60.0,60.31,1700.0,57.3839,57.3839,57.0417,57.3364,1700.0
2019-01-03 11:00:00,60.58,60.73,60.44,60.53,1400.0,57.5931,57.7357,57.46,57.5455,1400.0
2019-01-03 11:30:00,60.5,61.16,60.46,61.16,700.0,57.517,58.1445,57.479,58.1445,700.0
2019-01-03 12:00:00,60.67,60.68,60.59,60.59,600.0,57.6786,57.6881,57.6026,57.6026,600.0
2019-01-03 12:30:00,60.82,60.94,60.72,60.74,1000.0,57.8212,57.9353,57.7262,57.7452,1000.0
2019-01-03 13:00:00,60.63,60.63,60.47,60.47,400.0,57.6406,57.6406,57.4885,57.4885,400.0
2019-01-03 13:30:00,60.52,60.52,60.37,60.37,500.0,57.536,57.536,57.3934,57.3934,500.0
2019-01-03 14:00:00,60.35,60.44,60.05,60.05,1100.0,57.3744,57.46,57.0892,57.0892,1100.0
2019-01-03 14:30:00,60.23,60.23,59.73,59.75,1600.0,57.2603,57.2603,56.785,56.804,1600.0
2019-01-03 15:00:00,59.82,59.87,59.68,59.73,1545.0,56.8705,56.9181,56.7374,56.785,1545.0
2019-01-03 15:30:00,59.69,59.92,59.61,59.76,7400.0,56.7469,56.9656,56.6709,56.8135,7400.0
2019-01-04 09:30:00,61.92,61.92,60.78,60.91,2500.0,58.867,58.867,57.7832,57.9068,2500.0
2019-01-04 10:00:00,60.84,62.01,60.84,62.01,3200.0,57.8402,58.9525,57.8402,58.9525,3200.0
2019-01-04 10:30:00,61.94,62.0,61.25,61.32,3800.0,58.886,58.943,58.23,58.2966,3800.0
2019-01-04 11:00:00,61.53,61.78,61.48,61.48,900.0,58.4962,58.7339,58.4487,58.4487,900.0
2019-01-04 11:30:00,61.47,61.83,61.47,61.83,200.0,58.4392,58.7814,58.4392,58.7814,200.0
2019-01-04 12:00:00,61.69,61.88,61.69,61.88,300.0,58.6483,58.829,58.6483,58.829,300.0
2019-01-04 12:30:00,61.88,61.88,61.88,61.88,0.0,58.829,58.829,58.829,58.829,0.0
2019-01-04 13:00:00,62.02,62.21,61.87,61.9,700.0,58.9621,59.1427,58.8194,58.848,700.0
2019-01-04 13:30:00,61.97,61.97,61.82,61.82,1400.0,58.9145,58.9145,58.7719,58.7719,1400.0
2019-01-04 14:00:00,61.88,61.88,61.72,61.77,1500.0,58.829,58.829,58.6768,58.7244,1500.0
2019-01-04 14:30:00,61.78,61.83,61.59,61.61,1700.0,58.7339,58.7814,58.5533,58.5723,1700.0
2019-01-04 15:00:00,61.65,61.68,61.38,61.43,2300.0,58.6103,58.6388,58.3536,58.4011,2300.0
2019-01-04 15:30:00,61.52,61.65,61.47,61.65,2300.0,58.4867,58.6103,58.4392,58.6103,2300.0
2019-01-07 09:30:00,61.49,62.0,61.27,61.64,1200.0,58.4582,58.943,58.249,58.6008,1200.0
2019-01-07 10:00:00,61.65,61.87,61.54,61.7,1700.0,58.6103,58.8194,58.5057,58.6578,1700.0
2019-01-07 10:30:00,61.98,61.98,61.75,61.9,1100.0,58.924,58.924,58.7054,58.848,1100.0
2019-01-07 11:00:00,61.88,62.0,61.88,61.89,2402.0,58.829,58.943,58.829,58.8385,2402.0
2019-01-07 11:30:00,61.88,62.44,61.86,62.44,500.0,58.829,59.3613,58.8099,59.3613,500.0
2019-01-07 12:00:00,62.37,62.37,62.22,62.34,800.0,59.2948,59.2948,59.1522,59.2663,800.0
2019-01-07 12:30:00,62.28,62.72,62.25,62.59,3500.0,59.2092,59.6275,59.1807,59.5039,3500.0
2019-01-07 13:00:00,62.7,62.83,62.68,62.77,1400.0,59.6085,59.7321,59.5895,59.6751,1400.0
2019-01-07 13:30:00,62.66,62.78,62.47,62.56,800.0,59.5705,59.6846,59.3899,59.4754,800.0
2019-01-07 14:00:00,62.58,62.58,62.4,62.4,1600.0,59.4944,59.4944,59.3233,59.3233,1600.0
2019-01-07 14:30:00,62.36,62.39,62.18,62.18,1400.0,59.2853,59.3138,59.1142,59.1142,1400.0
2019-01-07 15:00:00,62.29,62.53,62.29,62.5,1700.0,59.2187,59.4469,59.2187,59.4184,1700.0
2019-01-07 15:30:00,62.42,62.58,62.3,62.58,3000.0,59.3423,59.4944,59.2282,59.4944,3000.0
2019-01-08 09:30:00,63.39,63.4,62.77,62.92,2720.0,60.2645,60.274,59.6751,59.8177,2720.0
2019-01-08 10:00:00,63.0,63.5,62.86,63.05,4000.0,59.8937,60.3691,59.7606,59.9413,4000.0
2019-01-08 10:30:00,63.0,63.03,62.8,63.03,2038.0,59.8937,59.9223,59.7036,59.9223,2038.0
2019-01-08 11:00:00,63.05,63.07,62.48,62.75,2200.0,59.9413,59.9603,59.3994,59.6561,2200.0
2019-01-08 11:30:00,62.88,63.03,62.75,62.76,3000.0,59.7796,59.9223,59.6561,59.6656,3000.0
2019-01-08 12:00:00,62.99,63.24,62.98,63.09,2284.0,59.8842,60.1219,59.8747,59.9793,2284.0
2019-01-08 12:30:00,63.09,63.1,62.76,62.77,1200.0,59.9793,59.9888,59.6656,59.6751,1200.0
2019-01-08 13:00:00,62.89,62.89,62.7,62.77,800.0,59.7892,59.7892,59.6085,59.6751,800.0
2019-01-08 13:30:00,62.76,63.01,62.76,62.89,4814.0,59.6656,59.9032,59.6656,59.7892,4814.0
2019-01-08 14:00:00,62.85,62.96,62.85,62.94,600.0,59.7511,59.8557,59.7511,59.8367,600.0
2019-01-08 14:30:00,62.99,62.99,62.72,62.72,1300.0,59.8842,59.8842,59.6275,59.6275,1300.0
2019-01-08 15:00:00,62.93,62.99,62.78,62.95,1800.0,59.8272,59.8842,59.6846,59.8462,1800.0
2019-01-08 15:30:00,62.96,63.43,62.9,63.43,2600.0,59.8557,60.3025,59.7987,60.3025,2600.0
2019-01-09 09:30:00,63.99,64.27,63.91,64.24,1300.0,60.8349,61.1011,60.7589,61.0726,1300.0
2019-01-09 10:00:00,64.4,64.66,64.4,64.59,500.0,61.2247,61.4719,61.2247,61.4053,500.0
2019-01-09 10:30:00,64.42,64.42,64.15,64.19,900.0,61.2437,61.2437,60.987,61.0251,900.0
2019-01-09 11:00:00,64.47,64.61,64.47,64.61,500.0,61.2913,61.4244,61.2913,61.4244,500.0
2019-01-09 11:30:00,64.75,64.83,64.67,64.67,600.0,61.5574,61.6335,61.4814,61.4814,600.0
2019-01-09 12:00:00,64.66,64.78,64.66,64.78,600.0,61.4719,61.586,61.4719,61.586,600.0
2019-01-09 12:30:00,64.87,65.05,64.84,65.05,900.0,61.6715,61.8427,61.643,61.8427,900.0
2019-01-09 13:00:00,65.0,65.0,64.83,64.89,600.0,61.7951,61.7951,61.6335,61.6905,600.0
2019-01-09 13:30:00,64.87,65.0,64.81,64.89,1417.0,61.6715,61.7951,61.6145,61.6905,1417.0
2019-01-09 14:00:00,64.88,65.09,64.87,64.89,1500.0,61.681,61.8807,61.6715,61.6905,1500.0
2019-01-09 14:30:00,64.95,65.14,64.95,65.11,700.0,61.7476,61.9282,61.7476,61.8997,700.0
2019-01-09 15:00:00,65.21,65.21,65.06,65.13,1100.0,61.9948,61.9948,61.8522,61.9187,1100.0
2019-01-09 15:30:00,65.11,65.14,64.59,64.73,3952.0,61.8997,61.9282,61.4053,61.5384,3952.0
2019-01-10 09:30:00,64.42,64.7,64.41,64.69,1000.0,61.2437,61.5099,61.2342,61.5004,1000.0
2019-01-10 10:00:00,65.02,65.04,64.94,65.04,500.0,61.8141,61.8331,61.7381,61.8331,500.0
2019-01-10 10:30:00,65.24,65.33,65.09,65.28,1800.0,62.0233,62.1089,61.8807,62.0613,1800.0
2019-01-10 11:00:00,65.53,65.65,65.47,65.6,1000.0,62.299,62.4131,62.2419,62.3655,1000.0
2019-01-10 11:30:00,65.57,65.93,65.57,65.93,900.0,62.337,62.6793,62.337,62.6793,900.0
2019-01-10 12:00:00,65.95,66.0,65.6,65.6,700.0,62.6983,62.7458,62.3655,62.3655,700.0
2019-01-10 12:30:00,65.63,65.65,65.59,65.62,1400.0,62.3941,62.4131,62.356,62.3846,1400.0
2019-01-10 13:00:00,65.63,65.63,65.24,65.41,3774.0,62.3941,62.3941,62.0233,62.1849,3774.0
2019-01-10 13:30:00,65.32,65.54,65.21,65.54,724.0,62.0993,62.3085,61.9948,62.3085,724.0
2019-01-10 14:00:00,65.71,65.87,65.71,65.76,700.0,62.4701,62.6222,62.4701,62.5176,700.0
2019-01-10 14:30:00,65.6,65.78,65.6,65.62,800.0,62.3655,62.5367,62.3655,62.3846,800.0
2019-01-10 15:00:00,65.82,65.92,65.72,65.92,1440.0,62.5747,62.6698,62.4796,62.6698,1440.0
2019-01-10 15:30:00,65.85,66.06,65.77,66.06,2700.0,62.6032,62.8029,62.5272,62.8029,2700.0
2019-01-11 09:30:00,65.58,65.67,65.25,65.58,1500.0,62.3465,62.4321,62.0328,62.3465,1500.0
2019-01-11 10:00:00,65.58,65.58,64.92,64.94,2059.0,62.3465,62.3465,61.7191,61.7381,2059.0
2019-01-11 10:30:00,64.93,65.16,64.93,65.14,1100.0,61.7286,61.9472,61.7286,61.9282,1100.0
2019-01-11 11:00:00,65.16,65.65,65.16,65.63,2200.0,61.9472,62.4131,61.9472,62.3941,2200.0
2019-01-11 11:30:00,65.61,66.1,65.59,66.03,1100.0,62.375,62.8409,62.356,62.7743,1100.0
2019-01-11 12:00:00,65.89,65.91,65.61,65.72,1600.0,62.6412,62.6603,62.375,62.4796,1600.0
2019-01-11 12:30:00,65.91,65.91,65.91,65.91,100.0,62.6603,62.6603,62.6603,62.6603,100.0
2019-01-11 13:00:00,65.68,65.73,65.65,65.73,700.0,62.4416,62.4891,62.4131,62.4891,700.0
2019-01-11 13:30:00,65.7,65.87,65.7,65.87,600.0,62.4606,62.6222,62.4606,62.6222,600.0
2019-01-11 14:00:00,65.92,65.97,65.86,65.87,800.0,62.6698,62.7173,62.6127,62.6222,800.0
2019-01-11 14:30:00,65.73,65.94,65.73,65.92,1600.0,62.4891,62.6888,62.4891,62.6698,1600.0
2019-01-11 15:00:00,65.82,65.95,65.78,65.78,2000.0,62.5747,62.6983,62.5367,62.5367,2000.0
2019-01-11 15:30:00,65.77,65.95,65.76,65.83,5443.0,62.5272,62.6983,62.5176,62.5842,5443.0
2019-01-14 09:30:00,65.35,66.55,65.35,66.36,2131.0,62.1279,63.2687,62.1279,63.0881,2131.0
2019-01-14 10:00:00,66.5,67.04,66.49,66.67,4000.0,63.2212,63.7345,63.2117,63.3828,4000.0
2019-01-14 10:30:00,66.67,66.67,66.16,66.25,700.0,63.3828,63.3828,62.8979,62.9835,700.0
2019-01-14 11:00:00,66.14,66.18,66.07,66.12,700.0,62.8789,62.9169,62.8124,62.8599,700.0
2019-01-14 11:30:00,66.2,66.41,66.19,66.34,1150.0,62.936,63.1356,62.9264,63.0691,1150.0
2019-01-14 12:00:00,66.28,66.74,66.28,66.74,400.0,63.012,63.4493,63.012,63.4493,400.0
2019-01-14 12:30:00,66.58,66.8,66.58,66.75,900.0,63.2972,63.5064,63.2972,63.4588,900.0
2019-01-14 13:00:00,66.71,66.91,66.71,66.91,300.0,63.4208,63.6109,63.4208,63.6109,300.0
2019-01-14 13:30:00,66.64,66.73,66.5,66.5,700.0,63.3543,63.4398,63.2212,63.2212,700.0
2019-01-14 14:00:00,66.47,66.5,66.4,66.44,1271.0,63.1926,63.2212,63.1261,63.1641,1271.0
2019-01-14 14:30:00,66.49,66.61,66.48,66.6,600.0,63.2117,63.3257,63.2021,63.3162,600.0
2019-01-14 15:00:00,66.59,66.59,66.35,66.51,3500.0,63.3067,63.3067,63.0786,63.2307,3500.0
2019-01-14 15:30:00,66.54,66.62,66.3,66.59,4900.0,63.2592,63.3352,63.031,63.3067,4900.0
2019-01-15 09:30:00,66.42,66.54,66.22,66.26,2600.0,63.1451,63.2592,62.955,62.993,2600.0
2019-01-15 10:00:00,66.55,66.55,66.15,66.15,1000.0,63.2687,63.2687,62.8884,62.8884,1000.0
2019-01-15 10:30:00,66.27,66.33,66.18,66.27,1700.0,63.0025,63.0595,62.9169,63.0025,1700.0
2019-01-15 11:00:00,66.4,66.48,66.3,66.41,2100.0,63.1261,63.2021,63.031,63.1356,2100.0
2019-01-15 11:30:00,66.35,66.81,66.35,66.81,2500.0,63.0786,63.5159,63.0786,63.5159,2500.0
2019-01-15 12:00:00,66.92,67.12,66.92,67.11,700.0,63.6205,63.8106,63.6205,63.8011,700.0
2019-01-15 12:30:00,67.0,67.01,66.94,66.95,800.0,63.6965,63.706,63.6395,63.649,800.0
2019-01-15 13:00:00,66.96,66.96,66.96,66.96,100.0,63.6585,63.6585,63.6585,63.6585,100.0
2019-01-15 13:30:00,67.08,67.1,67.07,67.09,700.0,63.7726,63.7916,63.7631,63.7821,700.0
2019-01-15 14:00:00,67.13,67.22,66.95,66.95,1305.0,63.8201,63.9057,63.649,63.649,1305.0
2019-01-15 14:30:00,66.77,66.99,66.77,66.95,1000.0,63.4779,63.687,63.4779,63.649,1000.0
2019-01-15 15:00:00,66.88,67.13,66.87,67.13,2000.0,63.5824,63.8201,63.5729,63.8201,2000.0
2019-01-15 15:30:00,67.18,67.18,66.96,67.01,7296.0,63.8676,63.8676,63.6585,63.706,7296.0
2019-01-16 09:30:00,68.39,68.39,67.58,68.29,2500.0,65.018,65.018,64.2479,64.9229,2500.0
2019-01-16 10:00:00,68.29,68.71,68.11,68.66,2100.0,64.9229,65.3222,64.7518,65.2747,2100.0
2019-01-16 10:30:00,68.79,69.01,68.73,68.89,1600.0,65.3983,65.6074,65.3412,65.4933,1600.0
2019-01-16 11:00:00,68.96,69.27,68.81,69.2,1100.0,65.5599,65.8546,65.4173,65.788,1100.0
2019-01-16 11:30:00,69.26,69.37,69.2,69.34,2100.0,65.8451,65.9497,65.788,65.9211,2100.0
2019-01-16 12:00:00,69.32,69.32,69.0,69.06,1700.0,65.9021,65.9021,65.5979,65.6549,1700.0
2019-01-16 12:30:00,69.21,69.38,69.21,69.38,600.0,65.7975,65.9592,65.7975,65.9592,600.0
2019-01-16 13:00:00,69.32,69.63,69.32,69.49,1400.0,65.9021,66.1968,65.9021,66.0637,1400.0
2019-01-16 13:30:00,69.59,69.6,69.59,69.6,300.0,66.1588,66.1683,66.1588,66.1683,300.0
2019-01-16 14:00:00,69.68,69.89,69.68,69.89,1600.0,66.2444,66.444,66.2444,66.444,1600.0
2019-01-16 14:30:00,69.92,70.08,69.92,70.05,39134.0,66.4725,66.6246,66.4725,66.5961,39134.0
2019-01-16 15:00:00,70.07,70.22,69.96,69.96,3676.0,66.6151,66.7577,66.5106,66.5106,3676.0
2019-01-16 15:30:00,69.97,69.97,69.57,69.57,4300.0,66.5201,66.5201,66.1398,66.1398,4300.0
2019-01-17 09:30:00,68.98,69.58,68.98,69.4,1700.0,65.5789,66.1493,65.5789,65.9782,1700.0
2019-01-17 10:00:00,69.29,69.39,69.11,69.17,1000.0,65.8736,65.9687,65.7025,65.7595,1000.0
2019-01-17 10:30:00,69.41,69.82,69.41,69.74,1100.0,65.9877,66.3775,65.9877,66.3014,1100.0
2019-01-17 11:00:00,69.69,69.85,69.67,69.73,1128.0,66.2539,66.406,66.2349,66.2919,1128.0
2019-01-17 11:30:00,69.77,70.01,69.75,70.0,1028.0,66.3299,66.5581,66.3109,66.5486,1028.0
2019-01-17 12:00:00,69.93,70.01,69.87,69.87,1100.0,66.482,66.5581,66.425,66.425,1100.0
2019-01-17 12:30:00,69.89,69.94,69.72,69.72,912.0,66.444,66.4916,66.2824,66.2824,912.0
2019-01-17 13:00:00,69.73,69.91,69.73,69.89,900.0,66.2919,66.463,66.2919,66.444,900.0
2019-01-17 13:30:00,69.85,69.99,69.8,69.87,1800.0,66.406,66.5391,66.3585,66.425,1800.0
2019-01-17 14:00:00,69.84,69.89,69.82,69.85,1315.0,66.3965,66.444,66.3775,66.406,1315.0
2019-01-17 14:30:00,69.79,70.54,69.79,70.43,2100.0,66.3489,67.062,66.3489,66.9574,2100.0
2019-01-17 15:00:00,70.0,70.02,69.74,69.93,3600.0,66.5486,66.5676,66.3014,66.482,3600.0
2019-01-17 15:30:00,69.95,69.99,69.54,69.64,7142.0,66.5011,66.5391,66.1113,66.2063,7142.0
2019-01-18 09:30:00,70.07,70.19,69.76,70.19,1700.0,66.6151,66.7292,66.3204,66.7292,1700.0
2019-01-18 10:00:00,70.61,70.61,70.32,70.43,1500.0,67.1285,67.1285,66.8528,66.9574,1500.0
2019-01-18 10:30:00,70.47,70.64,70.47,70.64,500.0,66.9954,67.157,66.9954,67.157,500.0
2019-01-18 11:00:00,70.82,70.97,70.79,70.97,300.0,67.3282,67.4708,67.2996,67.4708,300.0
2019-01-18 11:30:00,70.97,70.97,70.97,70.97,0.0,67.4708,67.4708,67.4708,67.4708,0.0
2019-01-18 12:00:00,71.22,71.34,71.04,71.09,1900.0,67.7084,67.8225,67.5373,67.5848,1900.0
2019-01-18 12:30:00,71.06,71.4,71.06,71.37,1300.0,67.5563,67.8796,67.5563,67.851,1300.0
2019-01-18 13:00:00,71.52,71.61,71.38,71.43,400.0,67.9936,68.0792,67.8606,67.9081,400.0
2019-01-18 13:30:00,71.3,71.3,71.2,71.2,1200.0,67.7845,67.7845,67.6894,67.6894,1200.0
2019-01-18 14:00:00,71.43,71.43,71.16,71.16,1200.0,67.9081,67.9081,67.6514,67.6514,1200.0
2019-01-18 14:30:00,71.11,71.12,70.84,70.89,1700.0,67.6039,67.6134,67.3472,67.3947,1700.0
2019-01-18 15:00:00,70.88,71.29,70.83,70.9,2100.0,67.3852,67.775,67.3377,67.4042,2100.0
2019-01-18 15:30:00,70.93,71.24,70.75,70.9,5426.0,67.4327,67.7275,67.2616,67.4042,5426.0
2019-01-22 09:30:00,69.87,70.11,69.46,69.94,9901.0,66.425,66.6532,66.0352,66.4916,9901.0
2019-01-22 10:00:00,70.41,70.52,70.1,70.23,1200.0,66.9384,67.043,66.6437,66.7673,1200.0
2019-01-22 10:30:00,70.12,70.37,70.12,70.19,700.0,66.6627,66.9003,66.6627,66.7292,700.0
2019-01-22 11:00:00,70.34,70.35,70.21,70.26,500.0,66.8718,66.8813,66.7482,66.7958,500.0
2019-01-22 11:30:00,70.1,70.1,69.85,69.95,300.0,66.6437,66.6437,66.406,66.5011,300.0
2019-01-22 12:00:00,70.01,70.01,69.87,69.87,700.0,66.5581,66.5581,66.425,66.425,700.0
2019-01-22 12:30:00,69.92,70.12,69.92,70.12,200.0,66.4725,66.6627,66.4725,66.6627,200.0
2019-01-22 13:00:00,69.98,69.98,69.43,69.48,1573.0,66.5296,66.5296,66.0067,66.0542,1573.0
2019-01-22 13:30:00,69.49,69.59,69.49,69.52,700.0,66.0637,66.1588,66.0637,66.0923,700.0
2019-01-22 14:00:00,69.45,69.45,69.31,69.31,1200.0,66.0257,66.0257,65.8926,65.8926,1200.0
2019-01-22 14:30:00,69.11,69.11,69.03,69.08,400.0,65.7025,65.7025,65.6264,65.674,400.0
2019-01-22 15:00:00,69.23,69.49,69.13,69.4,2000.0,65.8166,66.0637,65.7215,65.9782,2000.0
2019-01-22 15:30:00,69.39,69.53,68.98,69.27,12134.0,65.9687,66.1018,65.5789,65.8546,12134.0
2019-01-23 09:30:00,69.66,69.67,69.06,69.31,2600.0,66.2254,66.2349,65.6549,65.8926,2600.0
2019-01-23 10:00:00,69.3,69.52,68.71,68.71,1700.0,65.8831,66.0923,65.3222,65.3222,1700.0
2019-01-23 10:30:00,68.68,68.8,68.22,68.22,3700.0,65.2937,65.4078,64.8564,64.8564,3700.0
2019-01-23 11:00:00,68.31,68.37,68.01,68.01,2700.0,64.9419,64.999,64.6567,64.6567,2700.0
2019-01-23 11:30:00,68.0,68.03,67.38,67.38,3000.0,64.6472,64.6757,64.0578,64.0578,3000.0
2019-01-23 12:00:00,67.43,67.62,67.29,67.59,3000.0,64.1053,64.2859,63.9722,64.2574,3000.0
2019-01-23 12:30:00,67.57,68.09,67.57,68.09,2600.0,64.2384,64.7328,64.2384,64.7328,2600.0
2019-01-23 13:00:00,68.12,68.22,68.02,68.06,1300.0,64.7613,64.8564,64.6662,64.7042,1300.0
2019-01-23 13:30:00,68.16,68.17,68.05,68.08,2600.0,64.7993,64.8088,64.6947,64.7233,2600.0
2019-01-23 14:00:00,68.05,68.18,68.04,68.1,1800.0,64.6947,64.8183,64.6852,64.7423,1800.0
2019-01-23 14:30:00,68.08,68.08,67.95,68.08,1700.0,64.7233,64.7233,64.5997,64.7233,1700.0
2019-01-23 15:00:00,68.15,68.17,68.01,68.13,5300.0,64.7898,64.8088,64.6567,64.7708,5300.0
2019-01-23 15:30:00,68.12,68.17,68.0,68.09,10306.0,64.7613,64.8088,64.6472,64.7328,10306.0
2019-01-24 09:30:00,68.41,69.0,68.03,68.93,1400.0,65.037,65.5979,64.6757,65.5313,1400.0
2019-01-24 10:00:00,68.93,69.4,68.93,69.19,5559.0,65.5313,65.9782,65.5313,65.7785,5559.0
2019-01-24 10:30:00,69.15,69.22,68.73,68.73,1900.0,65.7405,65.8071,65.3412,65.3412,1900.0
2019-01-24 11:00:00,68.78,68.89,68.78,68.88,1900.0,65.3887,65.4933,65.3887,65.4838,1900.0
2019-01-24 11:30:00,68.87,68.92,68.77,68.85,3003.0,65.4743,65.5218,65.3792,65.4553,3003.0
2019-01-24 12:00:00,68.81,68.98,68.8,68.96,1600.0,65.4173,65.5789,65.4078,65.5599,1600.0
2019-01-24 12:30:00,69.25,69.43,69.21,69.21,10418.0,65.8356,66.0067,65.7975,65.7975,10418.0
2019-01-24 13:00:00,69.09,69.09,68.86,68.95,1100.0,65.6835,65.6835,65.4648,65.5504,1100.0
2019-01-24 13:30:00,69.11,69.13,69.06,69.1,1714.0,65.7025,65.7215,65.6549,65.693,1714.0
2019-01-24 14:00:00,69.09,69.21,69.07,69.2,2604.0,65.6835,65.7975,65.6644,65.788,2604.0
2019-01-24 14:30:00,69.16,69.23,69.1,69.15,2900.0,65.75,65.8166,65.693,65.7405,2900.0
2019-01-24 15:00:00,69.14,69.15,69.04,69.06,4388.0,65.731,65.7405,65.6359,65.6549,4388.0
2019-01-24 15:30:00,69.06,69.09,68.97,69.0,6100.0,65.6549,65.6835,65.5694,65.5979,6100.0
2019-01-25 09:30:00,69.95,70.29,69.55,70.11,3800.0,66.5011,66.8243,66.1208,66.6532,3800.0
2019-01-25 10:00:00,70.11,70.67,70.11,70.67,3000.0,66.6532,67.1856,66.6532,67.1856,3000.0
2019-01-25 10:30:00,70.7,70.7,70.33,70.5,2801.0,67.2141,67.2141,66.8623,67.0239,2801.0
2019-01-25 11:00:00,70.45,70.64,70.23,70.23,2075.0,66.9764,67.157,66.7673,66.7673,2075.0
2019-01-25 11:30:00,70.27,70.43,70.18,70.22,1900.0,66.8053,66.9574,66.7197,66.7577,1900.0
2019-01-25 12:00:00,70.29,70.45,70.26,70.45,1400.0,66.8243,66.9764,66.7958,66.9764,1400.0
2019-01-25 12:30:00,70.38,70.39,70.22,70.22,1800.0,66.9099,66.9194,66.7577,66.7577,1800.0
2019-01-25 13:00:00,70.37,70.38,70.32,70.34,800.0,66.9003,66.9099,66.8528,66.8718,800.0
2019-01-25 13:30:00,70.31,70.35,70.14,70.15,1400.0,66.8433,66.8813,66.6817,66.6912,1400.0
2019-01-25 14:00:00,70.14,70.28,70.14,70.26,599.0,66.6817,66.8148,66.6817,66.7958,599.0
2019-01-25 14:30:00,70.23,70.31,70.23,70.23,1000.0,66.7673,66.8433,66.7673,66.7673,1000.0
2019-01-25 15:00:00,70.26,70.26,70.06,70.06,1300.0,66.7958,66.7958,66.6056,66.6056,1300.0
2019-01-25 15:30:00,69.99,70.25,69.91,70.22,2469.0,66.5391,66.7863,66.463,66.7577,2469.0
2019-01-28 09:30:00,69.52,69.87,69.48,69.77,1855.0,66.0923,66.425,66.0542,66.3299,1855.0
2019-01-28 10:00:00,70.26,70.26,70.05,70.08,637.0,66.7958,66.7958,66.5961,66.6246,637.0
2019-01-28 10:30:00,70.31,70.31,70.25,70.25,500.0,66.8433,66.8433,66.7863,66.7863,500.0
2019-01-28 11:00:00,70.14,70.3,70.14,70.3,326.0,66.6817,66.8338,66.6817,66.8338,326.0
2019-01-28 11:30:00,70.15,70.15,69.92,69.92,1400.0,66.6912,66.6912,66.4725,66.4725,1400.0
2019-01-28 12:00:00,70.15,70.25,70.14,70.2,834.0,66.6912,66.7863,66.6817,66.7387,834.0
2019-01-28 12:30:00,70.28,70.32,70.22,70.27,1700.0,66.8148,66.8528,66.7577,66.8053,1700.0
2019-01-28 13:00:00,70.31,70.37,70.26,70.26,1400.0,66.8433,66.9003,66.7958,66.7958,1400.0
2019-01-28 13:30:00,70.37,70.46,70.32,70.39,1100.0,66.9003,66.9859,66.8528,66.9194,1100.0
2019-01-28 14:00:00,70.36,70.38,70.25,70.25,1500.0,66.8908,66.9099,66.7863,66.7863,1500.0
2019-01-28 14:30:00,70.25,70.28,70.21,70.28,431.0,66.7863,66.8148,66.7482,66.8148,431.0
2019-01-28 15:00:00,70.29,70.35,70.25,70.31,1500.0,66.8243,66.8813,66.7863,66.8433,1500.0
2019-01-28 15:30:00,70.27,70.27,70.12,70.25,1342.0,66.8053,66.8053,66.6627,66.7863,1342.0
2019-01-29 09:30:00,70.0,70.66,70.0,70.58,847.0,66.5486,67.1761,66.5486,67.1,847.0
2019-01-29 10:00:00,70.45,70.45,70.31,70.45,800.0,66.9764,66.9764,66.8433,66.9764,800.0
2019-01-29 10:30:00,70.49,70.56,70.47,70.47,1635.0,67.0144,67.081,66.9954,66.9954,1635.0
2019-01-29 11:00:00,70.38,70.48,70.33,70.48,600.0,66.9099,67.0049,66.8623,67.0049,600.0
2019-01-29 11:30:00,70.5,70.72,70.5,70.72,846.0,67.0239,67.2331,67.0239,67.2331,846.0
2019-01-29 12:00:00,70.85,70.85,70.84,70.84,200.0,67.3567,67.3567,67.3472,67.3472,200.0
2019-01-29 12:30:00,70.75,70.86,70.75,70.86,500.0,67.2616,67.3662,67.2616,67.3662,500.0
2019-01-29 13:00:00,70.84,70.95,70.79,70.79,400.0,67.3472,67.4518,67.2996,67.2996,400.0
2019-01-29 13:30:00,70.8,70.84,70.8,70.84,362.0,67.3091,67.3472,67.3091,67.3472,362.0
2019-01-29 14:00:00,70.87,71.01,70.73,70.76,5120.0,67.3757,67.5088,67.2426,67.2711,5120.0
2019-01-29 14:30:00,70.85,70.86,70.61,70.61,900.0,67.3567,67.3662,67.1285,67.1285,900.0
2019-01-29 15:00:00,70.48,70.57,70.48,70.52,831.0,67.0049,67.0905,67.0049,67.043,831.0
2019-01-29 15:30:00,70.54,70.54,70.27,70.27,3000.0,67.062,67.062,66.8053,66.8053,3000.0
2019-01-30 09:30:00,69.48,69.48,68.89,69.05,800.0,66.0542,66.0542,65.4933,65.6454,800.0
2019-01-30 10:00:00,69.01,69.12,68.97,69.11,1874.0,65.6074,65.712,65.5694,65.7025,1874.0
2019-01-30 10:30:00,69.22,69.83,69.2,69.83,1494.0,65.8071,66.387,65.788,66.387,1494.0
2019-01-30 11:00:00,69.93,69.96,69.88,69.88,700.0,66.482,66.5106,66.4345,66.4345,700.0
2019-01-30 11:30:00,69.92,70.05,69.75,69.75,700.0,66.4725,66.5961,66.3109,66.3109,700.0
2019-01-30 12:00:00,69.81,69.82,69.75,69.75,1080.0,66.368,66.3775,66.3109,66.3109,1080.0
2019-01-30 12:30:00,69.65,69.65,69.52,69.57,1400.0,66.2158,66.2158,66.0923,66.1398,1400.0
2019-01-30 13:00:00,69.64,69.7,69.64,69.69,500.0,66.2063,66.2634,66.2063,66.2539,500.0
2019-01-30 13:30:00,69.62,69.62,69.46,69.5,800.0,66.1873,66.1873,66.0352,66.0732,800.0
2019-01-30 14:00:00,69.45,69.97,69.35,69.93,2600.0,66.0257,66.5201,65.9306,66.482,2600.0
2019-01-30 14:30:00,69.9,70.03,69.71,69.99,1836.0,66.4535,66.5771,66.2729,66.5391,1836.0
2019-01-30 15:00:00,70.07,70.07,69.77,69.77,2108.0,66.6151,66.6151,66.3299,66.3299,2108.0
2019-01-30 15:30:00,69.69,69.72,69.29,69.43,4200.0,66.2539,66.2824,65.8736,66.0067,4200.0
2019-01-31 09:30:00,69.45,70.0,69.35,70.0,900.0,66.0257,66.5486,65.9306,66.5486,900.0
2019-01-31 10:00:00,69.71,69.81,69.56,69.81,1381.0,66.2729,66.368,66.1303,66.368,1381.0
2019-01-31 10:30:00,70.07,70.14,70.0,70.12,2170.0,66.6151,66.6817,66.5486,66.6627,2170.0
2019-01-31 11:00:00,70.05,70.46,70.05,70.46,1100.0,66.5961,66.9859,66.5961,66.9859,1100.0
2019-01-31 11:30:00,70.36,70.42,70.31,70.41,1100.0,66.8908,66.9479,66.8433,66.9384,1100.0
2019-01-31 12:00:00,70.45,70.45,70.0,70.02,1900.0,66.9764,66.9764,66.5486,66.5676,1900.0
2019-01-31 12:30:00,70.03,70.07,69.86,70.03,3000.0,66.5771,66.6151,66.4155,66.5771,3000.0
2019-01-31 13:00:00,70.07,70.19,70.07,70.12,2800.0,66.6151,66.7292,66.6151,66.6627,2800.0
2019-01-31 13:30:00,70.13,70.13,69.82,69.97,4903.0,66.6722,66.6722,66.3775,66.5201,4903.0
2019-01-31 14:00:00,69.95,70.03,69.85,69.96,2300.0,66.5011,66.5771,66.406,66.5106,2300.0
2019-01-31 14:30:00,70.05,70.17,69.94,70.05,3500.0,66.5961,66.7102,66.4916,66.5961,3500.0
2019-01-31 15:00:00,70.03,70.14,69.85,69.91,3200.0,66.5771,66.6817,66.406,66.463,3200.0
2019-01-31 15:30:00,69.98,70.41,69.96,70.3,11200.0,66.5296,66.9384,66.5106,66.8338,11200.0
2019-02-01 09:30:00,73.92,75.44,71.88,74.61,18722.0,70.2753,71.7204,68.3359,70.9313,18722.0
2019-02-01 10:00:00,74.46,75.7,74.22,75.08,7668.0,70.7887,71.9675,70.5605,71.3781,7668.0
2019-02-01 10:30:00,74.5,75.25,74.5,74.85,9980.0,70.8267,71.5397,70.8267,71.1595,9980.0
2019-02-01 11:00:00,74.89,75.82,74.42,75.65,8276.0,71.1975,72.0816,70.7507,71.92,8276.0
2019-02-01 11:30:00,75.64,76.41,75.31,76.41,6739.0,71.9105,72.6425,71.5968,72.6425,6739.0
2019-02-01 12:00:00,76.66,76.91,76.48,76.55,3738.0,72.8802,73.1179,72.7091,72.7756,3738.0
2019-02-01 12:30:00,76.7,76.7,76.02,76.23,1800.0,72.9182,72.9182,72.2718,72.4714,1800.0
2019-02-01 13:00:00,76.15,76.36,76.11,76.33,2200.0,72.3954,72.595,72.3573,72.5665,2200.0
2019-02-01 13:30:00,76.37,76.79,76.31,76.38,3600.0,72.6045,73.0038,72.5475,72.614,3600.0
2019-02-01 14:00:00,76.46,76.46,75.72,75.88,4175.0,72.6901,72.6901,71.9866,72.1387,4175.0
2019-02-01 14:30:00,75.88,76.27,75.88,76.12,2176.0,72.1387,72.5094,72.1387,72.3668,2176.0
2019-02-01 15:00:00,76.0,76.0,74.79,75.25,18297.0,72.2528,72.2528,71.1024,71.5397,18297.0
2019-02-01 15:30:00,75.24,75.33,75.07,75.07,11299.0,71.5302,71.6158,71.3686,71.3686,11299.0
2019-02-04 09:30:00,75.0,75.0,73.98,75.0,7746.0,71.3021,71.3021,70.3324,71.3021,7746.0
2019-02-04 10:00:00,74.89,75.1,74.66,74.83,4400.0,71.1975,71.3971,70.9788,71.1404,4400.0
2019-02-04 10:30:00,74.77,75.03,74.77,75.01,3435.0,71.0834,71.3306,71.0834,71.3116,3435.0
2019-02-04 11:00:00,74.99,75.07,74.85,75.04,5064.0,71.2926,71.3686,71.1595,71.3401,5064.0
2019-02-04 11:30:00,75.0,75.78,75.0,75.52,2211.0,71.3021,72.0436,71.3021,71.7964,2211.0
2019-02-04 12:00:00,75.51,75.55,75.44,75.49,2930.0,71.7869,71.8249,71.7204,71.7679,2930.0
2019-02-04 12:30:00,75.29,75.37,75.09,75.14,4240.0,71.5778,71.6538,71.3876,71.4352,4240.0
2019-02-04 13:00:00,75.09,75.35,75.08,75.24,1400.0,71.3876,71.6348,71.3781,71.5302,1400.0
2019-02-04 13:30:00,75.2,75.53,75.19,75.47,7168.0,71.4922,71.8059,71.4827,71.7489,7168.0
2019-02-04 14:00:00,75.42,75.62,75.42,75.62,2606.0,71.7014,71.8915,71.7014,71.8915,2606.0
2019-02-04 14:30:00,75.64,75.64,75.42,75.49,3153.0,71.9105,71.9105,71.7014,71.7679,3153.0
2019-02-04 15:00:00,75.44,75.71,75.44,75.63,5086.0,71.7204,71.9771,71.7204,71.901,5086.0
2019-02-04 15:30:00,75.69,76.13,75.69,76.0,9434.0,71.958,72.3763,71.958,72.2528,9434.0
2019-02-05 09:30:00,76.07,77.34,76.06,77.34,6166.0,72.3193,73.5267,72.3098,73.5267,6166.0
2019-02-05 10:00:00,77.66,77.81,77.56,77.57,1600.0,73.8309,73.9735,73.7358,73.7453,1600.0
2019-02-05 10:30:00,77.62,77.77,77.32,77.77,1900.0,73.7929,73.9355,73.5077,73.9355,1900.0
2019-02-05 11:00:00,77.78,77.91,77.52,77.52,2169.0,73.945,74.0686,73.6978,73.6978,2169.0
2019-02-05 11:30:00,77.23,77.51,77.21,77.35,1596.0,73.4221,73.6883,73.4031,73.5362,1596.0
2019-02-05 12:00:00,77.55,77.6,76.9,77.04,2300.0,73.7263,73.7739,73.1084,73.2415,2300.0
2019-02-05 12:30:00,77.29,77.48,77.29,77.48,300.0,73.4792,73.6598,73.4792,73.6598,300.0
2019-02-05 13:00:00,77.52,77.67,77.51,77.67,600.0,73.6978,73.8404,73.6883,73.8404,600.0
2019-02-05 13:30:00,77.7,77.75,77.7,77.72,400.0,73.8689,73.9165,73.8689,73.888,400.0
2019-02-05 14:00:00,77.75,77.97,77.74,77.94,4026.0,73.9165,74.1256,73.907,74.0971,4026.0
2019-02-05 14:30:00,77.95,78.25,77.59,77.78,7440.0,74.1066,74.3918,73.7644,73.945,7440.0
2019-02-05 15:00:00,77.81,77.81,77.29,77.35,9027.0,73.9735,73.9735,73.4792,73.5362,9027.0
2019-02-05 15:30:00,77.37,77.45,77.0,77.0,9294.0,73.5552,73.6313,73.2035,73.2035,9294.0
2019-02-06 09:30:00,76.22,77.14,76.22,77.0,2500.0,72.4619,73.3365,72.4619,73.2035,2500.0
2019-02-06 10:00:00,76.93,77.0,76.25,76.33,1800.0,73.1369,73.2035,72.4904,72.5665,1800.0
2019-02-06 10:30:00,76.35,76.77,76.32,76.66,1000.0,72.5855,72.9848,72.557,72.8802,1000.0
2019-02-06 11:00:00,76.7,76.71,76.3,76.33,3900.0,72.9182,72.9278,72.538,72.5665,3900.0
2019-02-06 11:30:00,76.41,76.54,76.25,76.54,1600.0,72.6425,72.7661,72.4904,72.7661,1600.0
2019-02-06 12:00:00,76.51,76.67,76.51,76.67,1300.0,72.7376,72.8897,72.7376,72.8897,1300.0
2019-02-06 12:30:00,76.75,76.89,76.75,76.81,1100.0,72.9658,73.0989,72.9658,73.0228,1100.0
2019-02-06 13:00:00,76.74,76.76,76.7,76.76,1200.0,72.9563,72.9753,72.9182,72.9753,1200.0
2019-02-06 13:30:00,76.76,76.82,76.67,76.67,1000.0,72.9753,73.0323,72.8897,72.8897,1000.0
2019-02-06 14:00:00,76.45,76.67,76.42,76.67,1100.0,72.6806,72.8897,72.652,72.8897,1100.0
2019-02-06 14:30:00,76.61,76.61,76.38,76.39,1700.0,72.8327,72.8327,72.614,72.6235,1700.0
2019-02-06 15:00:00,76.38,76.5,76.32,76.49,1500.0,72.614,72.7281,72.557,72.7186,1500.0
2019-02-06 15:30:00,76.43,76.81,76.43,76.72,13016.0,72.6616,73.0228,72.6616,72.9373,13016.0
2019-02-07 09:30:00,76.22,76.74,76.22,76.61,1100.0,72.4619,72.9563,72.4619,72.8327,1100.0
2019-02-07 10:00:00,76.73,76.73,76.21,76.38,3500.0,72.9468,72.9468,72.4524,72.614,3500.0
2019-02-07 10:30:00,76.48,76.59,75.75,75.75,3200.0,72.7091,72.8137,72.0151,72.0151,3200.0
2019-02-07 11:00:00,75.68,75.87,75.52,75.66,2900.0,71.9485,72.1292,71.7964,71.9295,2900.0
2019-02-07 11:30:00,75.39,75.76,75.26,75.69,2560.0,71.6728,72.0246,71.5492,71.958,2560.0
2019-02-07 12:00:00,75.61,76.16,75.45,76.16,1853.0,71.882,72.4049,71.7299,72.4049,1853.0
2019-02-07 12:30:00,76.32,76.51,76.25,76.29,1978.0,72.557,72.7376,72.4904,72.5285,1978.0
2019-02-07 13:00:00,76.5,76.53,76.37,76.37,700.0,72.7281,72.7566,72.6045,72.6045,700.0
2019-02-07 13:30:00,76.44,76.47,76.43,76.43,300.0,72.6711,72.6996,72.6616,72.6616,300.0
2019-02-07 14:00:00,76.15,76.43,76.14,76.43,2300.0,72.3954,72.6616,72.3859,72.6616,2300.0
2019-02-07 14:30:00,76.5,76.5,76.29,76.31,2100.0,72.7281,72.7281,72.5285,72.5475,2100.0
2019-02-07 15:00:00,76.37,76.52,76.32,76.52,3000.0,72.6045,72.7471,72.557,72.7471,3000.0
2019-02-07 15:30:00,76.48,76.59,76.33,76.51,3600.0,72.7091,72.8137,72.5665,72.7376,3600.0
2019-02-08 09:30:00,75.98,76.41,75.9,76.0,1666.0,72.2337,72.6425,72.1577,72.2528,1666.0
2019-02-08 10:00:00,75.96,76.08,75.74,75.94,2900.0,72.2147,72.3288,72.0056,72.1957,2900.0
2019-02-08 10:30:00,75.93,76.12,75.57,75.73,2800.0,72.1862,72.3668,71.844,71.9961,2800.0
2019-02-08 11:00:00,75.68,76.06,75.64,75.99,1708.0,71.9485,72.3098,71.9105,72.2433,1708.0
2019-02-08 11:30:00,75.97,76.18,75.81,76.1,1700.0,72.2242,72.4239,72.0721,72.3478,1700.0
2019-02-08 12:00:00,76.16,76.16,76.02,76.03,600.0,72.4049,72.4049,72.2718,72.2813,600.0
2019-02-08 12:30:00,76.1,76.21,76.1,76.18,1395.0,72.3478,72.4524,72.3478,72.4239,1395.0
2019-02-08 13:00:00,76.2,76.35,76.13,76.28,1900.0,72.4429,72.5855,72.3763,72.519,1900.0
2019-02-08 13:30:00,76.28,76.29,76.16,76.2,1000.0,72.519,72.5285,72.4049,72.4429,1000.0
2019-02-08 14:00:00,76.12,76.52,76.12,76.52,2800.0,72.3668,72.7471,72.3668,72.7471,2800.0
2019-02-08 14:30:00,76.49,76.64,76.49,76.51,1200.0,72.7186,72.8612,72.7186,72.7376,1200.0
2019-02-08 15:00:00,76.44,76.59,76.36,76.59,1200.0,72.6711,72.8137,72.595,72.8137,1200.0
2019-02-08 15:30:00,76.6,76.72,76.41,76.56,10293.0,72.8232,72.9373,72.6425,72.7851,10293.0
2019-02-11 09:30:00,76.9,77.05,76.84,76.92,4982.0,73.1084,73.251,73.0513,73.1274,4982.0
2019-02-11 10:00:00,76.95,77.18,76.95,77.01,2600.0,73.1559,73.3746,73.1559,73.213,2600.0
2019-02-11 10:30:00,77.02,77.24,77.0,77.1,1000.0,73.2225,73.4316,73.2035,73.2985,1000.0
2019-02-11 11:00:00,77.08,77.31,77.08,77.31,500.0,73.2795,73.4982,73.2795,73.4982,500.0
2019-02-11 11:30:00,77.33,77.35,77.2,77.26,1500.0,73.5172,73.5362,73.3936,73.4506,1500.0
2019-02-11 12:00:00,77.34,77.44,77.34,77.44,400.0,73.5267,73.6218,73.5267,73.6218,400.0
2019-02-11 12:30:00,77.44,77.58,77.44,77.57,2158.0,73.6218,73.7549,73.6218,73.7453,2158.0
2019-02-11 13:00:00,77.62,77.62,77.36,77.44,400.0,73.7929,73.7929,73.5457,73.6218,400.0
2019-02-11 13:30:00,77.41,77.48,77.41,77.48,400.0,73.5932,73.6598,73.5932,73.6598,400.0
2019-02-11 14:00:00,77.46,77.47,77.33,77.33,700.0,73.6408,73.6503,73.5172,73.5172,700.0
2019-02-11 14:30:00,77.31,77.4,77.22,77.36,700.0,73.4982,73.5837,73.4126,73.5457,700.0
2019-02-11 15:00:00,77.34,77.73,77.26,77.73,2300.0,73.5267,73.8975,73.4506,73.8975,2300.0
2019-02-11 15:30:00,77.71,78.16,77.58,77.98,8466.0,73.8784,74.3063,73.7549,74.1351,8466.0
2019-02-12 09:30:00,78.5,79.21,78.5,78.67,2269.0,74.6295,75.3045,74.6295,74.7911,2269.0
2019-02-12 10:00:00,78.95,79.2,78.67,78.82,1200.0,75.0573,75.295,74.7911,74.9337,1200.0
2019-02-12 10:30:00,78.89,79.04,78.7,78.9,2000.0,75.0003,75.1429,74.8196,75.0098,2000.0
2019-02-12 11:00:00,79.08,79.14,78.99,79.05,3423.0,75.1809,75.2379,75.0953,75.1524,3423.0
2019-02-12 11:30:00,79.02,79.3,79.02,79.3,2200.0,75.1239,75.39,75.1239,75.39,2200.0
2019-02-12 12:00:00,79.28,79.28,78.99,78.99,3100.0,75.371,75.371,75.0953,75.0953,3100.0
2019-02-12 12:30:00,79.01,79.01,78.62,78.77,1800.0,75.1143,75.1143,74.7436,74.8862,1800.0
2019-02-12 13:00:00,78.83,78.93,78.65,78.69,1900.0,74.9432,75.0383,74.7721,74.8101,1900.0
2019-02-12 13:30:00,78.6,78.6,78.37,78.39,1100.0,74.7246,74.7246,74.5059,74.5249,1100.0
2019-02-12 14:00:00,78.36,78.37,78.09,78.18,4468.0,74.4964,74.5059,74.2397,74.3253,4468.0
2019-02-12 14:30:00,78.24,78.24,78.01,78.04,2900.0,74.3823,74.3823,74.1637,74.1922,2900.0
2019-02-12 15:00:00,78.0,78.0,77.78,77.79,4800.0,74.1541,74.1541,73.945,73.9545,4800.0
2019-02-12 15:30:00,77.79,77.79,77.55,77.73,6310.0,73.9545,73.9545,73.7263,73.8975,6310.0
2019-02-13 09:30:00,77.87,78.22,77.83,77.83,1800.0,74.0306,74.3633,73.9925,73.9925,1800.0
2019-02-13 10:00:00,77.79,77.79,77.5,77.5,800.0,73.9545,73.9545,73.6788,73.6788,800.0
2019-02-13 10:30:00,77.45,77.7,77.39,77.39,1100.0,73.6313,73.8689,73.5742,73.5742,1100.0
2019-02-13 11:00:00,77.62,77.76,77.33,77.33,1300.0,73.7929,73.926,73.5172,73.5172,1300.0
2019-02-13 11:30:00,77.28,77.28,77.04,77.13,2200.0,73.4696,73.4696,73.2415,73.327,2200.0
2019-02-13 12:00:00,77.14,77.14,76.93,76.94,1900.0,73.3365,73.3365,73.1369,73.1464,1900.0
2019-02-13 12:30:00,76.9,77.19,76.86,77.04,2100.0,73.1084,73.3841,73.0704,73.2415,2100.0
2019-02-13 13:00:00,77.06,77.3,77.06,77.3,500.0,73.2605,73.4887,73.2605,73.4887,500.0
2019-02-13 13:30:00,77.38,77.38,77.25,77.25,700.0,73.5647,73.5647,73.4411,73.4411,700.0
2019-02-13 14:00:00,77.26,77.28,77.26,77.28,400.0,73.4506,73.4696,73.4506,73.4696,400.0
2019-02-13 14:30:00,77.36,77.69,77.33,77.61,1812.0,73.5457,73.8594,73.5172,73.7834,1812.0
2019-02-13 15:00:00,77.64,77.66,77.49,77.51,1600.0,73.8119,73.8309,73.6693,73.6883,1600.0
2019-02-13 15:30:00,77.53,77.57,77.25,77.35,3459.0,73.7073,73.7453,73.4411,73.5362,3459.0
2019-02-14 09:30:00,77.02,77.02,75.99,76.23,2961.0,73.2225,73.2225,72.2433,72.4714,2961.0
2019-02-14 10:00:00,76.52,76.73,76.42,76.66,1800.0,72.7471,72.9468,72.652,72.8802,1800.0
2019-02-14 10:30:00,76.89,77.0,76.48,76.48,1100.0,73.0989,73.2035,72.7091,72.7091,1100.0
2019-02-14 11:00:00,76.48,76.57,76.48,76.5,1400.0,72.7091,72.7947,72.7091,72.7281,1400.0
2019-02-14 11:30:00,76.47,76.71,76.35,76.71,1100.0,72.6996,72.9278,72.5855,72.9278,1100.0
2019-02-14 12:00:00,76.76,76.77,76.66,76.76,800.0,72.9753,72.9848,72.8802,72.9753,800.0
2019-02-14 12:30:00,76.67,76.67,76.46,76.52,800.0,72.8897,72.8897,72.6901,72.7471,800.0
2019-02-14 13:00:00,76.63,76.72,76.63,76.72,500.0,72.8517,72.9373,72.8517,72.9373,500.0
2019-02-14 13:30:00,76.69,76.8,76.69,76.79,1100.0,72.9087,73.0133,72.9087,73.0038,1100.0
2019-02-14 14:00:00,76.82,76.82,76.71,76.78,900.0,73.0323,73.0323,72.9278,72.9943,900.0
2019-02-14 14:30:00,76.73,76.75,76.63,76.66,1300.0,72.9468,72.9658,72.8517,72.8802,1300.0
2019-02-14 15:00:00,76.74,76.75,76.59,76.66,1800.0,72.9563,72.9658,72.8137,72.8802,1800.0
2019-02-14 15:30:00,76.63,76.64,76.44,76.46,11296.0,72.8517,72.8612,72.6711,72.6901,11296.0
2019-02-15 09:30:00,76.82,77.71,76.82,77.6,1100.0,73.0323,73.8784,73.0323,73.7739,1100.0
2019-02-15 10:00:00,77.55,77.55,77.14,77.16,1606.0,73.7263,73.7263,73.3365,73.3556,1606.0
2019-02-15 10:30:00,77.15,77.3,77.01,77.05,3400.0,73.3461,73.4887,73.213,73.251,3400.0
2019-02-15 11:00:00,77.05,77.43,77.0,77.43,7020.0,73.251,73.6123,73.2035,73.6123,7020.0
2019-02-15 11:30:00,77.36,77.36,77.14,77.31,2918.0,73.5457,73.5457,73.3365,73.4982,2918.0
2019-02-15 12:00:00,77.29,77.38,77.28,77.34,1500.0,73.4792,73.5647,73.4696,73.5267,1500.0
2019-02-15 12:30:00,77.36,77.37,77.34,77.36,1100.0,73.5457,73.5552,73.5267,73.5457,1100.0
2019-02-15 13:00:00,77.3,77.3,77.12,77.12,800.0,73.4887,73.4887,73.3175,73.3175,800.0
2019-02-15 13:30:00,77.13,77.18,77.11,77.11,700.0,73.327,73.3746,73.308,73.308,700.0
2019-02-15 14:00:00,77.25,77.27,77.02,77.18,2800.0,73.4411,73.4601,73.2225,73.3746,2800.0
2019-02-15 14:30:00,77.22,77.22,77.12,77.16,1100.0,73.4126,73.4126,73.3175,73.3556,1100.0
2019-02-15 15:00:00,77.15,77.16,77.01,77.06,1300.0,73.3461,73.3556,73.213,73.2605,1300.0
2019-02-15 15:30:00,77.08,77.17,76.98,77.0,3200.0,73.2795,73.3651,73.1844,73.2035,3200.0
2019-02-19 09:30:00,76.62,77.22,76.62,77.15,1100.0,72.8422,73.4126,72.8422,73.3461,1100.0
2019-02-19 10:00:00,77.41,77.61,77.27,77.58,1650.0,73.5932,73.7834,73.4601,73.7549,1650.0
2019-02-19 10:30:00,77.57,77.57,77.28,77.29,1100.0,73.7453,73.7453,73.4696,73.4792,1100.0
2019-02-19 11:00:00,77.48,77.64,77.44,77.47,1900.0,73.6598,73.8119,73.6218,73.6503,1900.0
2019-02-19 11:30:00,77.5,77.66,77.5,77.62,800.0,73.6788,73.8309,73.6788,73.7929,800.0
2019-02-19 12:00:00,77.97,77.97,77.67,77.67,400.0,74.1256,74.1256,73.8404,73.8404,400.0
2019-02-19 12:30:00,77.7,77.71,77.63,77.67,900.0,73.8689,73.8784,73.8024,73.8404,900.0
2019-02-19 13:00:00,77.73,77.79,77.66,77.79,1100.0,73.8975,73.9545,73.8309,73.9545,1100.0
2019-02-19 13:30:00,77.69,77.71,77.64,77.64,1000.0,73.8594,73.8784,73.8119,73.8119,1000.0
2019-02-19 14:00:00,77.77,78.11,77.76,78.07,2024.0,73.9355,74.2587,73.926,74.2207,2024.0
2019-02-19 14:30:00,78.06,78.11,77.93,77.94,1637.0,74.2112,74.2587,74.0876,74.0971,1637.0
2019-02-19 15:00:00,77.91,78.09,77.83,78.08,2979.0,74.0686,74.2397,73.9925,74.2302,2979.0
2019-02-19 15:30:00,78.15,78.15,77.92,77.92,6100.0,74.2967,74.2967,74.0781,74.0781,6100.0
2019-02-20 09:30:00,77.78,77.78,77.42,77.42,1000.0,73.945,73.945,73.6027,73.6027,1000.0
2019-02-20 10:00:00,77.28,77.28,77.16,77.21,600.0,73.4696,73.4696,73.3556,73.4031,600.0
2019-02-20 10:30:00,77.33,77.46,77.27,77.46,1590.0,73.5172,73.6408,73.4601,73.6408,1590.0
2019-02-20 11:00:00,77.45,77.63,77.45,77.62,700.0,73.6313,73.8024,73.6313,73.7929,700.0
2019-02-20 11:30:00,77.5,77.55,77.47,77.55,500.0,73.6788,73.7263,73.6503,73.7263,500.0
2019-02-20 12:00:00,77.58,77.61,77.54,77.54,500.0,73.7549,73.7834,73.7168,73.7168,500.0
2019-02-20 12:30:00,77.54,77.64,77.54,77.57,800.0,73.7168,73.8119,73.7168,73.7453,800.0
2019-02-20 13:00:00,77.61,77.69,77.59,77.69,500.0,73.7834,73.8594,73.7644,73.8594,500.0
2019-02-20 13:30:00,77.74,77.85,77.7,77.7,1100.0,73.907,74.0115,73.8689,73.8689,1100.0
2019-02-20 14:00:00,77.63,77.65,77.47,77.58,900.0,73.8024,73.8214,73.6503,73.7549,900.0
2019-02-20 14:30:00,77.61,77.69,77.59,77.69,1739.0,73.7834,73.8594,73.7644,73.8594,1739.0
2019-02-20 15:00:00,77.59,77.59,77.44,77.52,4600.0,73.7644,73.7644,73.6218,73.6978,4600.0
2019-02-20 15:30:00,77.45,77.66,77.45,77.54,7300.0,73.6313,73.8309,73.6313,73.7168,7300.0
2019-02-21 09:30:00,77.59,77.66,77.49,77.55,1100.0,73.7644,73.8309,73.6693,73.7263,1100.0
2019-02-21 10:00:00,77.26,77.54,77.26,77.54,400.0,73.4506,73.7168,73.4506,73.7168,400.0
2019-02-21 10:30:00,77.3,77.55,77.3,77.38,600.0,73.4887,73.7263,73.4887,73.5647,600.0
2019-02-21 11:00:00,77.42,77.46,77.18,77.18,500.0,73.6027,73.6408,73.3746,73.3746,500.0
2019-02-21 11:30:00,77.19,77.38,77.11,77.25,2400.0,73.3841,73.5647,73.308,73.4411,2400.0
2019-02-21 12:00:00,77.15,77.28,77.03,77.03,3063.0,73.3461,73.4696,73.232,73.232,3063.0
2019-02-21 12:30:00,76.97,77.18,76.97,77.13,1500.0,73.1749,73.3746,73.1749,73.327,1500.0
2019-02-21 13:00:00,77.16,77.16,77.1,77.13,700.0,73.3556,73.3556,73.2985,73.327,700.0
2019-02-21 13:30:00,77.07,77.09,77.04,77.08,800.0,73.27,73.289,73.2415,73.2795,800.0
2019-02-21 14:00:00,77.07,77.07,76.88,76.88,300.0,73.27,73.27,73.0894,73.0894,300.0
2019-02-21 14:30:00,76.81,76.81,76.53,76.59,800.0,73.0228,73.0228,72.7566,72.8137,800.0
2019-02-21 15:00:00,76.57,76.61,76.46,76.49,5908.0,72.7947,72.8327,72.6901,72.7186,5908.0
2019-02-21 15:30:00,76.4,76.68,76.4,76.68,6077.0,72.633,72.8992,72.633,72.8992,6077.0
2019-02-22 09:30:00,77.39,77.47,77.27,77.3,826.0,73.5742,73.6503,73.4601,73.4887,826.0
2019-02-22 10:00:00,77.06,77.18,76.65,76.65,3000.0,73.2605,73.3746,72.8707,72.8707,3000.0
2019-02-22 10:30:00,76.7,76.7,76.34,76.34,3552.0,72.9182,72.9182,72.576,72.576,3552.0
2019-02-22 11:00:00,76.33,76.69,76.32,76.6,7912.0,72.5665,72.9087,72.557,72.8232,7912.0
2019-02-22 11:30:00,76.76,76.76,76.73,76.73,500.0,72.9753,72.9753,72.9468,72.9468,500.0
2019-02-22 12:00:00,76.92,76.92,76.79,76.79,800.0,73.1274,73.1274,73.0038,73.0038,800.0
2019-02-22 12:30:00,76.75,76.77,76.55,76.61,3211.0,72.9658,72.9848,72.7756,72.8327,3211.0
2019-02-22 13:00:00,76.61,76.61,76.38,76.38,3739.0,72.8327,72.8327,72.614,72.614,3739.0
2019-02-22 13:30:00,76.38,76.64,76.38,76.53,2280.0,72.614,72.8612,72.614,72.7566,2280.0
2019-02-22 14:00:00,76.51,76.58,76.46,76.57,2958.0,72.7376,72.8042,72.6901,72.7947,2958.0
2019-02-22 14:30:00,76.56,76.57,76.25,76.35,10038.0,72.7851,72.7947,72.4904,72.5855,10038.0
2019-02-22 15:00:00,76.34,76.83,76.34,76.83,6862.0,72.576,73.0418,72.576,73.0418,6862.0
2019-02-22 15:30:00,76.79,77.09,76.79,77.09,8176.0,73.0038,73.289,73.0038,73.289,8176.0
2019-02-25 09:30:00,76.44,77.78,76.31,77.73,5100.0,72.6711,73.945,72.5475,73.8975,5100.0
2019-02-25 10:00:00,77.57,77.87,77.54,77.6,3646.0,73.7453,74.0306,73.7168,73.7739,3646.0
2019-02-25 10:30:00,77.64,78.01,77.64,77.95,2500.0,73.8119,74.1637,73.8119,74.1066,2500.0
2019-02-25 11:00:00,78.03,78.09,77.94,78.02,2800.0,74.1827,74.2397,74.0971,74.1732,2800.0
2019-02-25 11:30:00,78.07,78.18,78.02,78.13,4172.0,74.2207,74.3253,74.1732,74.2777,4172.0
2019-02-25 12:00:00,78.11,78.18,77.89,78.02,2700.0,74.2587,74.3253,74.0496,74.1732,2700.0
2019-02-25 12:30:00,78.01,78.16,77.91,77.91,2000.0,74.1637,74.3063,74.0686,74.0686,2000.0
2019-02-25 13:00:00,77.89,78.03,77.89,77.98,1344.0,74.0496,74.1827,74.0496,74.1351,1344.0
2019-02-25 13:30:00,77.96,78.07,77.92,77.92,2000.0,74.1161,74.2207,74.0781,74.0781,2000.0
2019-02-25 14:00:00,77.9,77.9,77.68,77.69,2000.0,74.0591,74.0591,73.8499,73.8594,2000.0
2019-02-25 14:30:00,77.64,77.64,77.62,77.63,500.0,73.8119,73.8119,73.7929,73.8024,500.0
2019-02-25 15:00:00,77.61,77.81,77.61,77.64,1808.0,73.7834,73.9735,73.7834,73.8119,1808.0
2019-02-25 15:30:00,77.67,77.88,77.47,77.53,8085.0,73.8404,74.0401,73.6503,73.7073,8085.0
2019-02-26 09:30:00,76.93,77.57,76.78,77.48,2840.0,73.1369,73.7453,72.9943,73.6598,2840.0
2019-02-26 10:00:00,77.5,77.66,77.36,77.66,2472.0,73.6788,73.8309,73.5457,73.8309,2472.0
2019-02-26 10:30:00,77.65,77.76,77.42,77.42,1500.0,73.8214,73.926,73.6027,73.6027,1500.0
2019-02-26 11:00:00,77.36,77.74,77.36,77.46,1900.0,73.5457,73.907,73.5457,73.6408,1900.0
2019-02-26 11:30:00,77.43,77.64,77.43,77.49,2500.0,73.6123,73.8119,73.6123,73.6693,2500.0
2019-02-26 12:00:00,77.43,77.43,77.29,77.32,1800.0,73.6123,73.6123,73.4792,73.5077,1800.0
2019-02-26 12:30:00,77.3,77.3,76.86,76.94,1900.0,73.4887,73.4887,73.0704,73.1464,1900.0
2019-02-26 13:00:00,77.04,77.08,76.95,76.97,1200.0,73.2415,73.2795,73.1559,73.1749,1200.0
2019-02-26 13:30:00,76.91,76.91,76.64,76.66,1500.0,73.1179,73.1179,72.8612,72.8802,1500.0
2019-02-26 14:00:00,76.71,76.84,76.71,76.81,1300.0,72.9278,73.0513,72.9278,73.0228,1300.0
2019-02-26 14:30:00,76.82,76.96,76.82,76.89,1621.0,73.0323,73.1654,73.0323,73.0989,1621.0
2019-02-26 15:00:00,76.85,77.38,76.85,77.33,1900.0,73.0608,73.5647,73.0608,73.5172,1900.0
2019-02-26 15:30:00,77.32,77.5,77.26,77.27,2300.0,73.5077,73.6788,73.4506,73.4601,2300.0
2019-02-27 09:30:00,77.2,77.2,76.63,76.63,2746.0,73.3936,73.3936,72.8517,72.8517,2746.0
2019-02-27 10:00:00,76.61,76.65,76.06,76.33,3285.0,72.8327,72.8707,72.3098,72.5665,3285.0
2019-02-27 10:30:00,76.29,76.68,76.29,76.53,1400.0,72.5285,72.8992,72.5285,72.7566,1400.0
2019-02-27 11:00:00,76.55,76.8,76.53,76.8,1300.0,72.7756,73.0133,72.7566,73.0133,1300.0
2019-02-27 11:30:00,76.72,76.92,76.71,76.91,1602.0,72.9373,73.1274,72.9278,73.1179,1602.0
2019-02-27 12:00:00,76.84,77.05,76.84,76.99,930.0,73.0513,73.251,73.0513,73.1939,930.0
2019-02-27 12:30:00,76.96,76.96,76.53,76.53,700.0,73.1654,73.1654,72.7566,72.7566,700.0
2019-02-27 13:00:00,76.54,76.57,76.52,76.52,600.0,72.7661,72.7947,72.7471,72.7471,600.0
2019-02-27 13:30:00,76.56,76.56,76.41,76.41,500.0,72.7851,72.7851,72.6425,72.6425,500.0
2019-02-27 14:00:00,76.38,76.48,76.37,76.37,500.0,72.614,72.7091,72.6045,72.6045,500.0
2019-02-27 14:30:00,76.42,76.43,76.34,76.43,1200.0,72.652,72.6616,72.576,72.6616,1200.0
2019-02-27 15:00:00,76.47,76.59,76.47,76.54,1000.0,72.6996,72.8137,72.6996,72.7661,1000.0
2019-02-27 15:30:00,76.46,76.6,76.42,76.57,3156.0,72.6901,72.8232,72.652,72.7947,3156.0
2019-02-28 09:30:00,76.6,76.73,76.25,76.25,4100.0,72.8232,72.9468,72.4904,72.4904,4100.0
2019-02-28 10:00:00,76.39,76.48,76.18,76.45,2200.0,72.6235,72.7091,72.4239,72.6806,2200.0
2019-02-28 10:30:00,76.43,76.43,75.63,75.8,3550.0,72.6616,72.6616,71.901,72.0626,3550.0
2019-02-28 11:00:00,75.8,75.81,75.44,75.51,5529.0,72.0626,72.0721,71.7204,71.7869,5529.0
2019-02-28 11:30:00,75.54,75.7,75.25,75.35,8813.0,71.8154,71.9675,71.5397,71.6348,8813.0
2019-02-28 12:00:00,75.44,75.53,75.38,75.41,4100.0,71.7204,71.8059,71.6633,71.6918,4100.0
2019-02-28 12:30:00,75.42,75.64,75.4,75.62,4600.0,71.7014,71.9105,71.6823,71.8915,4600.0
2019-02-28 13:00:00,75.64,75.64,75.39,75.49,2600.0,71.9105,71.9105,71.6728,71.7679,2600.0
2019-02-28 13:30:00,75.49,75.52,75.35,75.39,3000.0,71.7679,71.7964,71.6348,71.6728,3000.0
2019-02-28 14:00:00,75.36,75.45,75.34,75.43,4282.0,71.6443,71.7299,71.6253,71.7109,4282.0
2019-02-28 14:30:00,75.44,75.44,75.32,75.34,1800.0,71.7204,71.7204,71.6063,71.6253,1800.0
2019-02-28 15:00:00,75.36,75.47,75.32,75.38,2900.0,71.6443,71.7489,71.6063,71.6633,2900.0
2019-02-28 15:30:00,75.36,75.44,75.17,75.32,9408.0,71.6443,71.7204,71.4637,71.6063,9408.0
2019-03-01 09:30:00,76.65,77.24,76.51,76.91,3299.0,72.8707,73.4316,72.7376,73.1179,3299.0
2019-03-01 10:00:00,76.89,76.89,76.5,76.64,1500.0,73.0989,73.0989,72.7281,72.8612,1500.0
2019-03-01 10:30:00,76.58,76.59,76.49,76.51,4562.0,72.8042,72.8137,72.7186,72.7376,4562.0
2019-03-01 11:00:00,76.53,76.53,76.38,76.43,2400.0,72.7566,72.7566,72.614,72.6616,2400.0
2019-03-01 11:30:00,76.59,76.59,76.36,76.48,1976.0,72.8137,72.8137,72.595,72.7091,1976.0
2019-03-01 12:00:00,76.45,76.83,76.4,76.83,6243.0,72.6806,73.0418,72.633,73.0418,6243.0
2019-03-01 12:30:00,76.87,77.02,76.87,77.01,3400.0,73.0799,73.2225,73.0799,73.213,3400.0
2019-03-01 13:00:00,77.02,77.06,76.88,76.88,1300.0,73.2225,73.2605,73.0894,73.0894,1300.0
2019-03-01 13:30:00,76.96,76.96,76.73,76.73,700.0,73.1654,73.1654,72.9468,72.9468,700.0
2019-03-01 14:00:00,76.72,76.75,76.64,76.7,1676.0,72.9373,72.9658,72.8612,72.9182,1676.0
2019-03-01 14:30:00,76.7,77.0,76.68,76.92,1100.0,72.9182,73.2035,72.8992,73.1274,1100.0
2019-03-01 15:00:00,76.94,76.95,76.74,76.74,1600.0,73.1464,73.1559,72.9563,72.9563,1600.0
2019-03-01 15:30:00,76.73,76.85,76.59,76.72,4400.0,72.9468,73.0608,72.8137,72.9373,4400.0
2019-03-04 09:30:00,76.7,77.32,76.7,77.32,1177.0,72.9182,73.5077,72.9182,73.5077,1177.0
2019-03-04 10:00:00,77.48,77.56,77.4,77.46,900.0,73.6598,73.7358,73.5837,73.6408,900.0
2019-03-04 10:30:00,77.52,77.52,77.31,77.31,2000.0,73.6978,73.6978,73.4982,73.4982,2000.0
2019-03-04 11:00:00,77.18,77.22,76.61,76.61,2400.0,73.3746,73.4126,72.8327,72.8327,2400.0
2019-03-04 11:30:00,76.48,76.48,75.95,76.06,1700.0,72.7091,72.7091,72.2052,72.3098,1700.0
2019-03-04 12:00:00,75.99,76.18,75.58,75.59,2464.0,72.2433,72.4239,71.8535,71.863,2464.0
2019-03-04 12:30:00,75.62,75.79,75.62,75.72,1000.0,71.8915,72.0531,71.8915,71.9866,1000.0
2019-03-04 13:00:00,75.69,76.0,75.69,75.99,300.0,71.958,72.2528,71.958,72.2433,300.0
2019-03-04 13:30:00,76.0,76.14,75.91,76.14,600.0,72.2528,72.3859,72.1672,72.3859,600.0
2019-03-04 14:00:00,76.11,76.32,76.11,76.32,600.0,72.3573,72.557,72.3573,72.557,600.0
2019-03-04 14:30:00,76.17,76.17,76.05,76.16,500.0,72.4144,72.4144,72.3003,72.4049,500.0
2019-03-04 15:00:00,75.79,75.93,75.77,75.77,400.0,72.0531,72.1862,72.0341,72.0341,400.0
2019-03-04 15:30:00,75.84,75.99,75.69,75.76,2100.0,72.1006,72.2433,71.958,72.0246,2100.0
2019-03-05 09:30:00,76.14,76.14,74.81,75.25,1548.0,72.3859,72.3859,71.1214,71.5397,1548.0
2019-03-05 10:00:00,75.6,75.6,75.42,75.42,500.0,71.8725,71.8725,71.7014,71.7014,500.0
2019-03-05 10:30:00,75.39,75.47,75.16,75.22,1500.0,71.6728,71.7489,71.4542,71.5112,1500.0
2019-03-05 11:00:00,75.24,75.62,75.24,75.62,1000.0,71.5302,71.8915,71.5302,71.8915,1000.0
2019-03-05 11:30:00,75.68,75.86,75.66,75.66,1000.0,71.9485,72.1197,71.9295,71.9295,1000.0
2019-03-05 12:00:00,75.7,75.84,75.65,75.75,1000.0,71.9675,72.1006,71.92,72.0151,1000.0
2019-03-05 12:30:00,75.69,75.79,75.68,75.79,900.0,71.958,72.0531,71.9485,72.0531,900.0
2019-03-05 13:00:00,75.88,76.16,75.88,75.94,2900.0,72.1387,72.4049,72.1387,72.1957,2900.0
2019-03-05 13:30:00,75.84,75.93,75.84,75.93,1000.0,72.1006,72.1862,72.1006,72.1862,1000.0
2019-03-05 14:00:00,75.95,75.96,75.83,75.91,1700.0,72.2052,72.2147,72.0911,72.1672,1700.0
2019-03-05 14:30:00,75.97,76.12,75.9,76.12,1400.0,72.2242,72.3668,72.1577,72.3668,1400.0
2019-03-05 15:00:00,76.13,76.22,76.06,76.06,2300.0,72.3763,72.4619,72.3098,72.3098,2300.0
2019-03-05 15:30:00,76.04,76.16,75.97,75.97,3700.0,72.2908,72.4049,72.2242,72.2242,3700.0
2019-03-06 09:30:00,76.09,76.39,75.94,76.39,1500.0,72.3383,72.6235,72.1957,72.6235,1500.0
2019-03-06 10:00:00,76.46,76.47,76.27,76.27,1200.0,72.6901,72.6996,72.5094,72.5094,1200.0
2019-03-06 10:30:00,76.14,76.23,75.94,75.94,1100.0,72.3859,72.4714,72.1957,72.1957,1100.0
2019-03-06 11:00:00,75.77,75.96,75.51,75.51,1400.0,72.0341,72.2147,71.7869,71.7869,1400.0
2019-03-06 11:30:00,75.53,75.53,75.22,75.22,800.0,71.8059,71.8059,71.5112,71.5112,800.0
2019-03-06 12:00:00,75.2,75.33,75.2,75.22,300.0,71.4922,71.6158,71.4922,71.5112,300.0
2019-03-06 12:30:00,75.25,75.36,75.23,75.3,1000.0,71.5397,71.6443,71.5207,71.5873,1000.0
2019-03-06 13:00:00,75.29,75.44,75.25,75.44,400.0,71.5778,71.7204,71.5397,71.7204,400.0
2019-03-06 13:30:00,75.41,75.51,75.4,75.51,500.0,71.6918,71.7869,71.6823,71.7869,500.0
2019-03-06 14:00:00,75.64,75.8,75.59,75.8,800.0,71.9105,72.0626,71.863,72.0626,800.0
2019-03-06 14:30:00,75.71,75.71,75.45,75.46,1016.0,71.9771,71.9771,71.7299,71.7394,1016.0
2019-03-06 15:00:00,75.44,75.45,75.18,75.18,1563.0,71.7204,71.7299,71.4732,71.4732,1563.0
2019-03-06 15:30:00,75.24,75.33,75.12,75.21,3472.0,71.5302,71.6158,71.4161,71.5017,3472.0
2019-03-07 09:30:00,74.26,74.37,72.98,73.12,2550.0,70.5985,70.7031,69.3817,69.5148,2550.0
2019-03-07 10:00:00,73.55,73.63,73.31,73.37,2800.0,69.9236,69.9996,69.6954,69.7524,2800.0
2019-03-07 10:30:00,73.72,73.84,73.63,73.71,1100.0,70.0852,70.1993,69.9996,70.0757,1100.0
2019-03-07 11:00:00,73.62,73.62,73.08,73.25,4902.0,69.9901,69.9901,69.4767,69.6383,4902.0
2019-03-07 11:30:00,73.24,73.44,73.24,73.27,2696.0,69.6288,69.819,69.6288,69.6574,2696.0
2019-03-07 12:00:00,73.29,73.57,73.25,73.4,2600.0,69.6764,69.9426,69.6383,69.781,2600.0
2019-03-07 12:30:00,73.32,73.32,72.97,73.15,1000.0,69.7049,69.7049,69.3722,69.5433,1000.0
2019-03-07 13:00:00,73.1,73.1,72.84,72.84,1430.0,69.4957,69.4957,69.2486,69.2486,1430.0
2019-03-07 13:30:00,72.77,72.77,72.56,72.6,2250.0,69.182,69.182,68.9824,69.0204,2250.0
2019-03-07 14:00:00,72.61,72.73,72.44,72.73,2300.0,69.0299,69.144,68.8683,69.144,2300.0
2019-03-07 14:30:00,72.65,72.68,72.53,72.6,1700.0,69.0679,69.0965,68.9538,69.0204,1700.0
2019-03-07 15:00:00,72.64,72.88,72.5,72.88,2427.0,69.0584,69.2866,68.9253,69.2866,2427.0
2019-03-07 15:30:00,72.9,73.31,72.9,73.21,7162.0,69.3056,69.6954,69.3056,69.6003,7162.0
2019-03-08 09:30:00,72.25,72.55,71.9,72.09,2300.0,68.6877,68.9729,68.3549,68.5355,2300.0
2019-03-08 10:00:00,72.04,72.26,71.83,72.26,1898.0,68.488,68.6972,68.2884,68.6972,1898.0
2019-03-08 10:30:00,72.23,72.62,72.09,72.42,1462.0,68.6686,69.0394,68.5355,68.8493,1462.0
2019-03-08 11:00:00,72.22,72.22,72.04,72.1,1100.0,68.6591,68.6591,68.488,68.5451,1100.0
2019-03-08 11:30:00,71.87,71.87,71.72,71.76,1800.0,68.3264,68.3264,68.1838,68.2218,1800.0
2019-03-08 12:00:00,71.79,71.95,71.68,71.93,2471.0,68.2503,68.4024,68.1458,68.3834,2471.0
2019-03-08 12:30:00,71.99,71.99,71.66,71.66,1000.0,68.4405,68.4405,68.1267,68.1267,1000.0
2019-03-08 13:00:00,71.74,71.74,71.56,71.56,900.0,68.2028,68.2028,68.0317,68.0317,900.0
2019-03-08 13:30:00,71.55,71.56,71.49,71.51,600.0,68.0222,68.0317,67.9651,67.9841,600.0
2019-03-08 14:00:00,71.5,71.66,71.5,71.61,2601.0,67.9746,68.1267,67.9746,68.0792,2601.0
2019-03-08 14:30:00,71.54,71.6,71.49,71.53,1000.0,68.0127,68.0697,67.9651,68.0032,1000.0
2019-03-08 15:00:00,71.59,71.6,71.43,71.43,1713.0,68.0602,68.0697,67.9081,67.9081,1713.0
2019-03-08 15:30:00,71.41,71.86,71.4,71.77,9400.0,67.8891,68.3169,67.8796,68.2313,9400.0
2019-03-11 09:30:00,73.09,73.09,72.39,72.79,2700.0,69.4862,69.4862,68.8208,69.201,2700.0
2019-03-11 10:00:00,72.7,72.86,72.65,72.84,3572.0,69.1155,69.2676,69.0679,69.2486,3572.0
2019-03-11 10:30:00,72.79,73.11,72.74,73.04,4119.0,69.201,69.5053,69.1535,69.4387,4119.0
2019-03-11 11:00:00,72.96,72.98,72.83,72.88,3682.0,69.3626,69.3817,69.2391,69.2866,3682.0
2019-03-11 11:30:00,72.86,72.93,72.75,72.93,1984.0,69.2676,69.3341,69.163,69.3341,1984.0
2019-03-11 12:00:00,72.97,73.02,72.93,72.97,1700.0,69.3722,69.4197,69.3341,69.3722,1700.0
2019-03-11 12:30:00,72.98,73.1,72.97,73.07,2499.0,69.3817,69.4957,69.3722,69.4672,2499.0
2019-03-11 13:00:00,73.1,73.28,73.06,73.2,2000.0,69.4957,69.6669,69.4577,69.5908,2000.0
2019-03-11 13:30:00,73.16,73.24,73.0,73.01,1500.0,69.5528,69.6288,69.4007,69.4102,1500.0
2019-03-11 14:00:00,73.01,73.16,72.97,73.16,1745.0,69.4102,69.5528,69.3722,69.5528,1745.0
2019-03-11 14:30:00,73.09,73.09,72.77,72.78,1805.0,69.4862,69.4862,69.182,69.1915,1805.0
2019-03-11 15:00:00,72.77,72.9,72.7,72.83,3827.0,69.182,69.3056,69.1155,69.2391,3827.0
2019-03-11 15:30:00,72.86,73.02,72.84,72.95,6400.0,69.2676,69.4197,69.2486,69.3531,6400.0
2019-03-12 09:30:00,73.72,73.72,72.85,73.47,2800.0,70.0852,70.0852,69.2581,69.8475,2800.0
2019-03-12 10:00:00,73.25,73.58,73.25,73.48,4400.0,69.6383,69.9521,69.6383,69.857,4400.0
2019-03-12 10:30:00,73.52,73.52,73.16,73.22,1304.0,69.895,69.895,69.5528,69.6098,1304.0
2019-03-12 11:00:00,73.28,73.34,73.05,73.18,1600.0,69.6669,69.7239,69.4482,69.5718,1600.0
2019-03-12 11:30:00,73.17,73.48,73.14,73.48,1400.0,69.5623,69.857,69.5338,69.857,1400.0
2019-03-12 12:00:00,73.53,73.53,73.36,73.39,1100.0,69.9045,69.9045,69.7429,69.7714,1100.0
2019-03-12 12:30:00,73.39,73.43,73.27,73.27,1200.0,69.7714,69.8095,69.6574,69.6574,1200.0
2019-03-12 13:00:00,73.3,73.45,73.3,73.45,500.0,69.6859,69.8285,69.6859,69.8285,500.0
2019-03-12 13:30:00,73.39,73.61,73.39,73.61,700.0,69.7714,69.9806,69.7714,69.9806,700.0
2019-03-12 14:00:00,73.59,73.68,73.58,73.65,1800.0,69.9616,70.0471,69.9521,70.0186,1800.0
2019-03-12 14:30:00,73.57,73.66,73.57,73.62,1400.0,69.9426,70.0281,69.9426,69.9901,1400.0
2019-03-12 15:00:00,73.64,73.69,73.49,73.58,2284.0,70.0091,70.0567,69.8665,69.9521,2284.0
2019-03-12 15:30:00,73.55,73.55,73.21,73.22,3800.0,69.9236,69.9236,69.6003,69.6098,3800.0
2019-03-13 09:30:00,73.72,74.14,73.59,74.05,1700.0,70.0852,70.4845,69.9616,70.3989,1700.0
2019-03-13 10:00:00,73.93,74.11,73.93,74.08,1300.0,70.2848,70.4559,70.2848,70.4274,1300.0
2019-03-13 10:30:00,74.03,74.24,74.02,74.24,1000.0,70.3799,70.5795,70.3704,70.5795,1000.0
2019-03-13 11:00:00,74.13,74.32,74.11,74.29,4000.0,70.475,70.6556,70.4559,70.6271,4000.0
2019-03-13 11:30:00,74.43,74.43,74.24,74.32,700.0,70.7602,70.7602,70.5795,70.6556,700.0
2019-03-13 12:00:00,74.34,74.34,73.95,74.05,1400.0,70.6746,70.6746,70.3038,70.3989,1400.0
2019-03-13 12:30:00,74.02,74.1,74.0,74.05,1200.0,70.3704,70.4464,70.3514,70.3989,1200.0
2019-03-13 13:00:00,74.14,74.19,74.14,74.18,1000.0,70.4845,70.532,70.4845,70.5225,1000.0
2019-03-13 13:30:00,74.17,74.17,74.09,74.11,500.0,70.513,70.513,70.4369,70.4559,500.0
2019-03-13 14:00:00,74.2,74.2,74.15,74.16,700.0,70.5415,70.5415,70.494,70.5035,700.0
2019-03-13 14:30:00,74.11,74.22,73.98,74.22,2853.0,70.4559,70.5605,70.3324,70.5605,2853.0
2019-03-13 15:00:00,74.19,74.22,74.12,74.2,2200.0,70.532,70.5605,70.4655,70.5415,2200.0
2019-03-13 15:30:00,74.19,74.43,74.17,74.21,5000.0,70.532,70.7602,70.513,70.551,5000.0
2019-03-14 09:30:00,73.99,74.27,73.79,74.07,6859.0,70.5787,70.8458,70.3879,70.655,6859.0
2019-03-14 10:00:00,73.92,74.04,73.92,74.04,600.0,70.5119,70.6264,70.5119,70.6264,600.0
2019-03-14 10:30:00,74.07,74.11,74.01,74.01,500.0,70.655,70.6932,70.5978,70.5978,500.0
2019-03-14 11:00:00,74.0,74.1,73.94,73.95,1801.0,70.5882,70.6836,70.531,70.5405,1801.0
2019-03-14 11:30:00,73.84,74.16,73.84,74.16,1500.0,70.4356,70.7409,70.4356,70.7409,1500.0
2019-03-14 12:00:00,74.11,74.21,73.99,74.01,2400.0,70.6932,70.7886,70.5787,70.5978,2400.0
2019-03-14 12:30:00,74.04,74.22,74.03,74.13,1000.0,70.6264,70.7981,70.6169,70.7122,1000.0
2019-03-14 13:00:00,74.01,74.06,74.01,74.06,400.0,70.5978,70.6455,70.5978,70.6455,400.0
2019-03-14 13:30:00,74.01,74.01,73.84,73.86,400.0,70.5978,70.5978,70.4356,70.4547,400.0
2019-03-14 14:00:00,73.9,73.96,73.89,73.96,975.0,70.4929,70.5501,70.4833,70.5501,975.0
2019-03-14 14:30:00,73.95,74.07,73.84,74.07,1453.0,70.5405,70.655,70.4356,70.655,1453.0
2019-03-14 15:00:00,74.04,74.32,74.03,74.3,1600.0,70.6264,70.8935,70.6169,70.8744,1600.0
2019-03-14 15:30:00,74.29,74.39,74.18,74.24,3700.0,70.8649,70.9603,70.7599,70.8172,3700.0
2019-03-15 09:30:00,74.17,74.85,74.13,74.85,1300.0,70.7504,71.3991,70.7122,71.3991,1300.0
2019-03-15 10:00:00,74.68,74.8,74.42,74.59,600.0,71.2369,71.3514,70.9889,71.151,600.0
2019-03-15 10:30:00,74.42,74.44,74.21,74.24,6202.0,70.9889,71.008,70.7886,70.8172,6202.0
2019-03-15 11:00:00,74.18,74.21,74.14,74.14,400.0,70.7599,70.7886,70.7218,70.7218,400.0
2019-03-15 11:30:00,74.12,74.33,73.98,74.27,1000.0,70.7027,70.903,70.5692,70.8458,1000.0
2019-03-15 12:00:00,74.25,74.32,74.21,74.25,1000.0,70.8267,70.8935,70.7886,70.8267,1000.0
2019-03-15 12:30:00,74.3,74.34,74.24,74.3,500.0,70.8744,70.9126,70.8172,70.8744,500.0
2019-03-15 13:00:00,74.32,74.32,74.17,74.17,700.0,70.8935,70.8935,70.7504,70.7504,700.0
2019-03-15 13:30:00,74.08,74.14,74.08,74.11,800.0,70.6646,70.7218,70.6646,70.6932,800.0
2019-03-15 14:00:00,74.14,74.14,73.82,73.85,1659.0,70.7218,70.7218,70.4165,70.4452,1659.0
2019-03-15 14:30:00,73.87,74.07,73.87,74.04,700.0,70.4642,70.655,70.4642,70.6264,700.0
2019-03-15 15:00:00,74.09,74.31,74.02,74.31,1318.0,70.6741,70.8839,70.6073,70.8839,1318.0
2019-03-15 15:30:00,74.22,74.53,73.99,74.53,6716.0,70.7981,71.0938,70.5787,71.0938,6716.0
2019-03-18 09:30:00,74.96,75.36,74.92,75.33,1000.0,71.504,71.8855,71.4658,71.8569,1000.0
2019-03-18 10:00:00,75.42,75.45,75.21,75.21,1400.0,71.9428,71.9714,71.7425,71.7425,1400.0
2019-03-18 10:30:00,75.26,75.31,75.13,75.28,1100.0,71.7902,71.8378,71.6661,71.8092,1100.0
2019-03-18 11:00:00,75.3,75.59,75.13,75.18,4621.0,71.8283,72.1049,71.6661,71.7138,4621.0
2019-03-18 11:30:00,75.12,75.21,75.1,75.21,800.0,71.6566,71.7425,71.6375,71.7425,800.0
2019-03-18 12:00:00,74.94,75.08,74.94,75.08,600.0,71.4849,71.6184,71.4849,71.6184,600.0
2019-03-18 12:30:00,75.05,75.27,75.05,75.27,800.0,71.5898,71.7997,71.5898,71.7997,800.0
2019-03-18 13:00:00,75.27,75.5,75.27,75.5,800.0,71.7997,72.0191,71.7997,72.0191,800.0
2019-03-18 13:30:00,75.49,75.6,75.47,75.57,800.0,72.0095,72.1145,71.9905,72.0859,800.0
2019-03-18 14:00:00,75.52,75.53,75.47,75.47,757.0,72.0382,72.0477,71.9905,71.9905,757.0
2019-03-18 14:30:00,75.52,75.54,75.4,75.4,1155.0,72.0382,72.0572,71.9237,71.9237,1155.0
2019-03-18 15:00:00,75.48,75.48,75.35,75.4,2000.0,72.0,72.0,71.876,71.9237,2000.0
2019-03-18 15:30:00,75.43,75.62,75.43,75.6,4300.0,71.9523,72.1336,71.9523,72.1145,4300.0
2019-03-19 09:30:00,76.17,76.27,75.99,76.17,1400.0,72.6582,72.7536,72.4865,72.6582,1400.0
2019-03-19 10:00:00,76.12,76.48,76.1,76.17,1600.0,72.6105,72.9539,72.5914,72.6582,1600.0
2019-03-19 10:30:00,76.09,76.31,76.01,76.01,800.0,72.5819,72.7917,72.5056,72.5056,800.0
2019-03-19 11:00:00,76.02,76.02,75.84,75.84,400.0,72.5151,72.5151,72.3434,72.3434,400.0
2019-03-19 11:30:00,75.66,75.92,75.66,75.89,900.0,72.1717,72.4197,72.1717,72.3911,900.0
2019-03-19 12:00:00,75.94,75.94,75.85,75.85,700.0,72.4388,72.4388,72.3529,72.3529,700.0
2019-03-19 12:30:00,75.76,75.8,75.41,75.63,1400.0,72.2671,72.3053,71.9332,72.1431,1400.0
2019-03-19 13:00:00,75.67,75.74,75.63,75.69,1400.0,72.1812,72.248,72.1431,72.2003,1400.0
2019-03-19 13:30:00,75.68,75.68,75.56,75.57,1300.0,72.1908,72.1908,72.0763,72.0859,1300.0
2019-03-19 14:00:00,75.64,75.64,75.51,75.55,1300.0,72.1526,72.1526,72.0286,72.0668,1300.0
2019-03-19 14:30:00,75.61,75.78,75.58,75.65,900.0,72.124,72.2862,72.0954,72.1622,900.0
2019-03-19 15:00:00,75.64,75.66,75.32,75.32,2200.0,72.1526,72.1717,71.8474,71.8474,2200.0
2019-03-19 15:30:00,75.31,75.38,75.13,75.38,10302.0,71.8378,71.9046,71.6661,71.9046,10302.0
2019-03-20 09:30:00,75.07,75.47,75.07,75.39,1600.0,71.6089,71.9905,71.6089,71.9142,1600.0
2019-03-20 10:00:00,75.2,75.38,75.2,75.32,1700.0,71.7329,71.9046,71.7329,71.8474,1700.0
2019-03-20 10:30:00,75.33,75.54,75.3,75.54,2715.0,71.8569,72.0572,71.8283,72.0572,2715.0
2019-03-20 11:00:00,75.6,75.72,75.55,75.55,1880.0,72.1145,72.2289,72.0668,72.0668,1880.0
2019-03-20 11:30:00,75.58,75.58,75.26,75.27,2505.0,72.0954,72.0954,71.7902,71.7997,2505.0
2019-03-20 12:00:00,75.26,75.36,75.23,75.33,2096.0,71.7902,71.8855,71.7615,71.8569,2096.0
2019-03-20 12:30:00,75.35,75.48,75.21,75.46,3374.0,71.876,72.0,71.7425,71.9809,3374.0
2019-03-20 13:00:00,75.45,75.54,75.4,75.49,2665.0,71.9714,72.0572,71.9237,72.0095,2665.0
2019-03-20 13:30:00,75.49,75.73,75.49,75.73,1500.0,72.0095,72.2385,72.0095,72.2385,1500.0
2019-03-20 14:00:00,75.7,75.75,74.67,74.67,3200.0,72.2099,72.2576,71.2274,71.2274,3200.0
2019-03-20 14:30:00,74.7,74.84,74.45,74.45,6400.0,71.256,71.3895,71.0175,71.0175,6400.0
2019-03-20 15:00:00,74.48,74.69,74.38,74.55,5100.0,71.0461,71.2464,70.9507,71.1129,5100.0
2019-03-20 15:30:00,74.49,74.49,73.58,73.67,6383.0,71.0557,71.0557,70.1876,70.2735,6383.0
2019-03-21 09:30:00,73.44,73.48,73.0,73.47,1841.0,70.0541,70.0922,69.6343,70.0827,1841.0
2019-03-21 10:00:00,73.53,73.56,73.49,73.51,600.0,70.1399,70.1685,70.1018,70.1208,600.0
2019-03-21 10:30:00,73.61,73.71,73.47,73.71,1702.0,70.2162,70.3116,70.0827,70.3116,1702.0
2019-03-21 11:00:00,73.95,74.13,73.82,74.13,800.0,70.5405,70.7122,70.4165,70.7122,800.0
2019-03-21 11:30:00,74.08,74.44,74.08,74.44,1479.0,70.6646,71.008,70.6646,71.008,1479.0
2019-03-21 12:00:00,74.41,74.45,73.82,73.82,1229.0,70.9793,71.0175,70.4165,70.4165,1229.0
2019-03-21 12:30:00,73.83,73.91,73.69,73.85,2300.0,70.4261,70.5024,70.2925,70.4452,2300.0
2019-03-21 13:00:00,73.97,74.05,73.97,74.05,900.0,70.5596,70.6359,70.5596,70.6359,900.0
2019-03-21 13:30:00,74.12,74.33,74.12,74.22,1000.0,70.7027,70.903,70.7027,70.7981,1000.0
2019-03-21 14:00:00,74.22,74.3,74.18,74.18,2700.0,70.7981,70.8744,70.7599,70.7599,2700.0
2019-03-21 14:30:00,74.19,74.25,74.13,74.13,1398.0,70.7695,70.8267,70.7122,70.7122,1398.0
2019-03-21 15:00:00,74.12,74.22,73.85,73.92,1300.0,70.7027,70.7981,70.4452,70.5119,1300.0
2019-03-21 15:30:00,73.8,73.93,73.66,73.66,5400.0,70.3975,70.5215,70.2639,70.2639,5400.0
2019-03-22 09:30:00,73.02,73.02,69.78,69.78,12059.0,69.6534,69.6534,66.5628,66.5628,12059.0
2019-03-22 10:00:00,69.61,70.01,69.34,69.93,5181.0,66.4006,66.7822,66.1431,66.7059,5181.0
2019-03-22 10:30:00,70.03,70.03,69.66,69.66,4600.0,66.8013,66.8013,66.4483,66.4483,4600.0
2019-03-22 11:00:00,69.62,69.73,69.39,69.52,6467.0,66.4102,66.5151,66.1908,66.3148,6467.0
2019-03-22 11:30:00,69.46,69.49,68.42,68.45,3361.0,66.2576,66.2862,65.2655,65.2941,3361.0
2019-03-22 12:00:00,68.37,68.57,68.32,68.5,4927.0,65.2178,65.4086,65.1701,65.3418,4927.0
2019-03-22 12:30:00,68.48,68.63,68.28,68.54,3574.0,65.3227,65.4658,65.132,65.38,3574.0
2019-03-22 13:00:00,68.53,68.92,68.53,68.75,1900.0,65.3704,65.7425,65.3704,65.5803,1900.0
2019-03-22 13:30:00,68.7,68.83,68.61,68.61,1964.0,65.5326,65.6566,65.4467,65.4467,1964.0
2019-03-22 14:00:00,68.72,69.0,68.72,68.73,3960.0,65.5517,65.8188,65.5517,65.5612,3960.0
2019-03-22 14:30:00,68.73,68.78,68.61,68.74,2700.0,65.5612,65.6089,65.4467,65.5708,2700.0
2019-03-22 15:00:00,68.79,68.79,68.34,68.43,4600.0,65.6184,65.6184,65.1892,65.275,4600.0
2019-03-22 15:30:00,68.37,68.45,68.15,68.15,12725.0,65.2178,65.2941,65.008,65.008,12725.0
2019-03-25 09:30:00,68.19,68.89,67.81,67.81,3300.0,65.0461,65.7138,64.6836,64.6836,3300.0
2019-03-25 10:00:00,67.8,68.1,67.72,68.1,2131.0,64.6741,64.9603,64.5978,64.9603,2131.0
2019-03-25 10:30:00,68.16,68.34,68.09,68.24,2300.0,65.0175,65.1892,64.9507,65.0938,2300.0
2019-03-25 11:00:00,68.11,68.4,68.11,68.35,2840.0,64.9698,65.2464,64.9698,65.1987,2840.0
2019-03-25 11:30:00,68.32,68.32,67.8,67.83,2700.0,65.1701,65.1701,64.6741,64.7027,2700.0
2019-03-25 12:00:00,67.8,68.03,67.8,67.94,3378.0,64.6741,64.8935,64.6741,64.8076,3378.0
2019-03-25 12:30:00,67.8,67.94,67.8,67.94,4200.0,64.6741,64.8076,64.6741,64.8076,4200.0
2019-03-25 13:00:00,67.88,67.9,67.72,67.82,1100.0,64.7504,64.7695,64.5978,64.6932,1100.0
2019-03-25 13:30:00,67.7,67.88,67.48,67.51,1100.0,64.5787,64.7504,64.3688,64.3975,1100.0
2019-03-25 14:00:00,67.52,67.52,67.13,67.17,2400.0,64.407,64.407,64.035,64.0731,2400.0
2019-03-25 14:30:00,67.37,67.72,67.37,67.72,1832.0,64.2639,64.5978,64.2639,64.5978,1832.0
2019-03-25 15:00:00,67.8,67.99,67.67,67.96,2374.0,64.6741,64.8553,64.5501,64.8267,2374.0
2019-03-25 15:30:00,67.88,68.04,67.73,67.78,9428.0,64.7504,64.903,64.6073,64.655,9428.0
2019-03-26 09:30:00,68.86,69.6,68.65,68.91,10007.0,65.6852,66.3911,65.4849,65.7329,10007.0
2019-03-26 10:00:00,68.94,69.0,68.7,68.8,3300.0,65.7615,65.8188,65.5326,65.628,3300.0
2019-03-26 10:30:00,68.8,69.08,68.73,69.05,1000.0,65.628,65.8951,65.5612,65.8665,1000.0
2019-03-26 11:00:00,69.14,69.14,68.76,68.83,1400.0,65.9523,65.9523,65.5898,65.6566,1400.0
2019-03-26 11:30:00,68.86,68.88,68.7,68.85,500.0,65.6852,65.7043,65.5326,65.6757,500.0
2019-03-26 12:00:00,69.07,69.07,68.75,68.76,1700.0,65.8855,65.8855,65.5803,65.5898,1700.0
2019-03-26 12:30:00,68.74,68.74,68.53,68.57,800.0,65.5708,65.5708,65.3704,65.4086,800.0
2019-03-26 13:00:00,68.62,68.71,68.59,68.59,800.0,65.4563,65.5421,65.4277,65.4277,800.0
2019-03-26 13:30:00,68.49,68.49,68.34,68.46,1000.0,65.3323,65.3323,65.1892,65.3037,1000.0
2019-03-26 14:00:00,68.43,68.63,68.43,68.43,1500.0,65.275,65.4658,65.275,65.275,1500.0
2019-03-26 14:30:00,68.32,68.65,68.32,68.64,1201.0,65.1701,65.4849,65.1701,65.4754,1201.0
2019-03-26 15:00:00,68.74,68.85,68.6,68.6,2100.0,65.5708,65.6757,65.4372,65.4372,2100.0
2019-03-26 15:30:00,68.52,68.77,68.38,68.77,10524.0,65.3609,65.5994,65.2274,65.5994,10524.0
2019-03-27 09:30:00,69.12,69.12,68.66,68.66,1000.0,65.9332,65.9332,65.4944,65.4944,1000.0
2019-03-27 10:00:00,68.59,69.0,68.59,68.97,1200.0,65.4277,65.8188,65.4277,65.7901,1200.0
2019-03-27 10:30:00,68.8,68.8,68.47,68.51,3100.0,65.628,65.628,65.3132,65.3514,3100.0
2019-03-27 11:00:00,68.65,68.65,68.27,68.27,2300.0,65.4849,65.4849,65.1224,65.1224,2300.0
2019-03-27 11:30:00,68.27,68.27,67.88,68.02,1500.0,65.1224,65.1224,64.7504,64.8839,1500.0
2019-03-27 12:00:00,68.04,68.32,68.04,68.32,1900.0,64.903,65.1701,64.903,65.1701,1900.0
2019-03-27 12:30:00,68.33,68.52,68.33,68.4,1100.0,65.1797,65.3609,65.1797,65.2464,1100.0
2019-03-27 13:00:00,68.37,68.9,68.37,68.9,1100.0,65.2178,65.7234,65.2178,65.7234,1100.0
2019-03-27 13:30:00,68.82,68.88,68.76,68.85,1100.0,65.6471,65.7043,65.5898,65.6757,1100.0
2019-03-27 14:00:00,68.81,68.91,68.81,68.9,2200.0,65.6375,65.7329,65.6375,65.7234,2200.0
2019-03-27 14:30:00,68.95,68.95,68.68,68.78,2200.0,65.7711,65.7711,65.5135,65.6089,2200.0
2019-03-27 15:00:00,68.81,69.04,68.78,69.04,2072.0,65.6375,65.8569,65.6089,65.8569,2072.0
2019-03-27 15:30:00,69.11,69.12,68.71,68.74,3000.0,65.9237,65.9332,65.5421,65.5708,3000.0
2019-03-28 09:30:00,69.15,69.15,68.54,68.71,4150.0,65.9619,65.9619,65.38,65.5421,4150.0
2019-03-28 10:00:00,69.12,69.12,69.12,69.12,100.0,65.9332,65.9332,65.9332,65.9332,100.0
2019-03-28 10:30:00,69.12,69.12,69.06,69.12,600.0,65.9332,65.9332,65.876,65.9332,600.0
2019-03-28 11:00:00,69.01,69.01,68.57,68.57,1100.0,65.8283,65.8283,65.4086,65.4086,1100.0
2019-03-28 11:30:00,68.45,68.46,68.32,68.4,1500.0,65.2941,65.3037,65.1701,65.2464,1500.0
2019-03-28 12:00:00,68.32,68.44,68.18,68.44,1100.0,65.1701,65.2846,65.0366,65.2846,1100.0
2019-03-28 12:30:00,68.42,68.58,68.42,68.58,700.0,65.2655,65.4181,65.2655,65.4181,700.0
2019-03-28 13:00:00,68.62,68.64,68.54,68.59,800.0,65.4563,65.4754,65.38,65.4277,800.0
2019-03-28 13:30:00,68.62,68.7,68.53,68.7,700.0,65.4563,65.5326,65.3704,65.5326,700.0
2019-03-28 14:00:00,68.72,68.72,68.72,68.72,100.0,65.5517,65.5517,65.5517,65.5517,100.0
2019-03-28 14:30:00,68.77,68.79,68.69,68.79,900.0,65.5994,65.6184,65.5231,65.6184,900.0
2019-03-28 15:00:00,68.89,69.16,68.89,69.16,1100.0,65.7138,65.9714,65.7138,65.9714,1100.0
2019-03-28 15:30:00,69.21,69.43,69.18,69.4,3400.0,66.0191,66.2289,65.9905,66.2003,3400.0
2019-03-29 09:30:00,69.82,69.82,69.43,69.81,900.0,66.601,66.601,66.2289,66.5914,900.0
2019-03-29 10:00:00,69.8,70.06,69.65,69.83,1800.0,66.5819,66.8299,66.4388,66.6105,1800.0
2019-03-29 10:30:00,69.76,69.76,69.55,69.55,300.0,66.5437,66.5437,66.3434,66.3434,300.0
2019-03-29 11:00:00,69.59,69.76,69.59,69.59,400.0,66.3816,66.5437,66.3816,66.3816,400.0
2019-03-29 11:30:00,69.68,69.87,69.61,69.61,800.0,66.4674,66.6487,66.4006,66.4006,800.0
2019-03-29 12:00:00,69.58,69.76,69.47,69.76,700.0,66.372,66.5437,66.2671,66.5437,700.0
2019-03-29 12:30:00,69.81,69.81,69.7,69.7,600.0,66.5914,66.5914,66.4865,66.4865,600.0
2019-03-29 13:00:00,69.38,69.38,69.38,69.38,100.0,66.1812,66.1812,66.1812,66.1812,100.0
2019-03-29 13:30:00,69.56,69.68,69.53,69.63,600.0,66.3529,66.4674,66.3243,66.4197,600.0
2019-03-29 14:00:00,69.66,69.71,69.65,69.7,800.0,66.4483,66.496,66.4388,66.4865,800.0
2019-03-29 14:30:00,69.65,69.8,69.64,69.8,910.0,66.4388,66.5819,66.4293,66.5819,910.0
2019-03-29 15:00:00,69.79,69.81,69.59,69.61,1700.0,66.5723,66.5914,66.3816,66.4006,1700.0
2019-03-29 15:30:00,69.58,69.77,69.58,69.61,8118.0,66.372,66.5533,66.372,66.4006,8118.0
2019-04-01 09:30:00,70.4,70.97,70.4,70.51,500.0,67.1542,67.6979,67.1542,67.2591,500.0
2019-04-01 10:00:00,71.41,71.67,71.41,71.6,1119.0,68.1177,68.3657,68.1177,68.2989,1119.0
2019-04-01 10:30:00,71.6,71.76,71.53,71.53,2800.0,68.2989,68.4515,68.2321,68.2321,2800.0
2019-04-01 11:00:00,71.38,71.62,71.28,71.62,1600.0,68.089,68.318,67.9936,68.318,1600.0
2019-04-01 11:30:00,71.62,71.67,71.33,71.6,1600.0,68.318,68.3657,68.0413,68.2989,1600.0
2019-04-01 12:00:00,71.51,71.71,71.46,71.69,1300.0,68.213,68.4038,68.1653,68.3847,1300.0
2019-04-01 12:30:00,71.68,71.68,71.55,71.6,1100.0,68.3752,68.3752,68.2512,68.2989,1100.0
2019-04-01 13:00:00,71.84,71.86,71.79,71.8,1300.0,68.5278,68.5469,68.4801,68.4897,1300.0
2019-04-01 13:30:00,71.83,72.09,71.83,72.05,2100.0,68.5183,68.7663,68.5183,68.7281,2100.0
2019-04-01 14:00:00,72.1,72.14,72.08,72.11,1100.0,68.7758,68.814,68.7568,68.7854,1100.0
2019-04-01 14:30:00,72.09,72.09,71.85,71.85,1600.0,68.7663,68.7663,68.5374,68.5374,1600.0
2019-04-01 15:00:00,71.79,71.82,71.64,71.64,2611.0,68.4801,68.5088,68.337,68.337,2611.0
2019-04-01 15:30:00,71.57,71.61,71.47,71.53,6840.0,68.2703,68.3084,68.1749,68.2321,6840.0
2019-04-02 09:30:00,71.1,71.27,70.83,71.26,6860.0,67.8219,67.9841,67.5644,67.9746,6860.0
2019-04-02 10:00:00,71.19,71.19,70.81,71.17,1900.0,67.9078,67.9078,67.5453,67.8887,1900.0
2019-04-02 10:30:00,71.06,71.06,70.72,70.72,1400.0,67.7838,67.7838,67.4595,67.4595,1400.0
2019-04-02 11:00:00,70.63,70.74,70.22,70.74,2100.0,67.3736,67.4785,66.9825,67.4785,2100.0
2019-04-02 11:30:00,70.74,70.97,70.64,70.78,900.0,67.4785,67.6979,67.3832,67.5167,900.0
2019-04-02 12:00:00,70.78,70.78,70.55,70.55,1825.0,67.5167,67.5167,67.2973,67.2973,1825.0
2019-04-02 12:30:00,70.69,70.69,70.35,70.35,1928.0,67.4308,67.4308,67.1065,67.1065,1928.0
2019-04-02 13:00:00,70.27,70.36,70.27,70.29,900.0,67.0302,67.1161,67.0302,67.0493,900.0
2019-04-02 13:30:00,70.29,70.54,70.26,70.39,2600.0,67.0493,67.2878,67.0207,67.1447,2600.0
2019-04-02 14:00:00,70.44,70.44,70.37,70.37,600.0,67.1924,67.1924,67.1256,67.1256,600.0
2019-04-02 14:30:00,70.33,70.39,70.33,70.39,500.0,67.0874,67.1447,67.0874,67.1447,500.0
2019-04-02 15:00:00,70.4,70.54,70.39,70.49,2000.0,67.1542,67.2878,67.1447,67.2401,2000.0
2019-04-02 15:30:00,70.5,70.59,70.5,70.5,2400.0,67.2496,67.3355,67.2496,67.2496,2400.0
2019-04-03 09:30:00,71.61,71.61,71.43,71.47,1100.0,68.3084,68.3084,68.1367,68.1749,1100.0
2019-04-03 10:00:00,71.37,71.74,71.32,71.74,700.0,68.0795,68.4324,68.0318,68.4324,700.0
2019-04-03 10:30:00,71.77,72.2,71.77,72.14,2489.0,68.4611,68.8712,68.4611,68.814,2489.0
2019-04-03 11:00:00,72.21,72.26,71.78,71.78,2610.0,68.8808,68.9285,68.4706,68.4706,2610.0
2019-04-03 11:30:00,71.78,71.95,71.78,71.95,1800.0,68.4706,68.6328,68.4706,68.6328,1800.0
2019-04-03 12:00:00,71.92,72.12,71.92,72.12,1300.0,68.6041,68.7949,68.6041,68.7949,1300.0
2019-04-03 12:30:00,72.04,72.19,71.96,71.96,1200.0,68.7186,68.8617,68.6423,68.6423,1200.0
2019-04-03 13:00:00,71.92,72.03,71.91,72.03,1100.0,68.6041,68.7091,68.5946,68.7091,1100.0
2019-04-03 13:30:00,72.05,72.07,71.83,71.93,2200.0,68.7281,68.7472,68.5183,68.6137,2200.0
2019-04-03 14:00:00,71.94,72.14,71.94,72.12,3400.0,68.6232,68.814,68.6232,68.7949,3400.0
2019-04-03 14:30:00,72.04,72.08,71.89,71.98,3299.0,68.7186,68.7568,68.5755,68.6614,3299.0
2019-04-03 15:00:00,71.92,72.05,71.62,71.73,7791.0,68.6041,68.7281,68.318,68.4229,7791.0
2019-04-03 15:30:00,71.71,72.38,71.71,72.32,10129.0,68.4038,69.0429,68.4038,68.9857,10129.0
2019-04-04 09:30:00,72.62,73.02,72.32,73.02,1000.0,69.2719,69.6534,68.9857,69.6534,1000.0
2019-04-04 10:00:00,73.02,73.11,72.93,72.95,900.0,69.6534,69.7393,69.5676,69.5867,900.0
2019-04-04 10:30:00,72.92,73.24,72.84,73.18,2307.0,69.558,69.8633,69.4817,69.806,2307.0
2019-04-04 11:00:00,73.2,73.25,72.76,72.83,1100.0,69.8251,69.8728,69.4054,69.4722,1100.0
2019-04-04 11:30:00,72.75,72.75,72.52,72.53,1100.0,69.3959,69.3959,69.1765,69.186,1100.0
2019-04-04 12:00:00,72.53,72.53,72.21,72.24,1700.0,69.186,69.186,68.8808,68.9094,1700.0
2019-04-04 12:30:00,72.17,72.32,71.93,72.32,1448.0,68.8426,68.9857,68.6137,68.9857,1448.0
2019-04-04 13:00:00,72.21,72.27,72.19,72.19,800.0,68.8808,68.938,68.8617,68.8617,800.0
2019-04-04 13:30:00,72.2,72.22,72.13,72.2,1400.0,68.8712,68.8903,68.8045,68.8712,1400.0
2019-04-04 14:00:00,72.18,72.29,72.14,72.29,2100.0,68.8522,68.9571,68.814,68.9571,2100.0
2019-04-04 14:30:00,72.3,72.41,72.26,72.35,1300.0,68.9666,69.0715,68.9285,69.0143,1300.0
2019-04-04 15:00:00,72.34,72.34,72.24,72.24,2300.0,69.0048,69.0048,68.9094,68.9094,2300.0
2019-04-04 15:30:00,72.25,72.52,72.21,72.48,5628.0,68.9189,69.1765,68.8808,69.1383,5628.0
2019-04-05 09:30:00,73.03,73.03,72.67,72.87,300.0,69.663,69.663,69.3196,69.5103,300.0
2019-04-05 10:00:00,72.48,72.48,72.4,72.4,1548.0,69.1383,69.1383,69.062,69.062,1548.0
2019-04-05 10:30:00,72.3,72.49,72.3,72.47,1400.0,68.9666,69.1479,68.9666,69.1288,1400.0
2019-04-05 11:00:00,72.47,72.72,72.47,72.63,600.0,69.1288,69.3673,69.1288,69.2814,600.0
2019-04-05 11:30:00,72.53,72.64,72.53,72.64,400.0,69.186,69.2909,69.186,69.2909,400.0
2019-04-05 12:00:00,72.59,72.69,72.59,72.69,200.0,69.2433,69.3386,69.2433,69.3386,200.0
2019-04-05 12:30:00,72.54,72.54,72.54,72.54,242.0,69.1956,69.1956,69.1956,69.1956,242.0
2019-04-05 13:00:00,72.62,72.62,72.54,72.57,400.0,69.2719,69.2719,69.1956,69.2242,400.0
2019-04-05 13:30:00,72.58,72.58,72.49,72.49,200.0,69.2337,69.2337,69.1479,69.1479,200.0
2019-04-05 14:00:00,72.47,72.5,72.44,72.48,900.0,69.1288,69.1574,69.1002,69.1383,900.0
2019-04-05 14:30:00,72.36,72.51,72.33,72.51,900.0,69.0239,69.1669,68.9952,69.1669,900.0
2019-04-05 15:00:00,72.48,72.48,72.41,72.41,500.0,69.1383,69.1383,69.0715,69.0715,500.0
2019-04-05 15:30:00,72.31,72.31,72.11,72.16,2700.0,68.9762,68.9762,68.7854,68.8331,2700.0
2019-04-08 09:30:00,71.81,71.82,71.7,71.8,800.0,68.4992,68.5088,68.3943,68.4897,800.0
2019-04-08 10:00:00,72.0,72.0,71.94,71.95,800.0,68.6805,68.6805,68.6232,68.6328,800.0
2019-04-08 10:30:00,72.01,72.08,71.92,72.07,1000.0,68.69,68.7568,68.6041,68.7472,1000.0
2019-04-08 11:00:00,72.05,72.05,71.86,71.94,1100.0,68.7281,68.7281,68.5469,68.6232,1100.0
2019-04-08 11:30:00,72.14,72.24,71.93,71.94,1200.0,68.814,68.9094,68.6137,68.6232,1200.0
2019-04-08 12:00:00,71.93,71.95,71.86,71.93,700.0,68.6137,68.6328,68.5469,68.6137,700.0
2019-04-08 12:30:00,71.95,71.95,71.89,71.89,400.0,68.6328,68.6328,68.5755,68.5755,400.0
2019-04-08 13:00:00,72.03,72.03,72.0,72.0,400.0,68.7091,68.7091,68.6805,68.6805,400.0
2019-04-08 13:30:00,72.0,72.11,71.99,72.11,300.0,68.6805,68.7854,68.6709,68.7854,300.0
2019-04-08 14:00:00,72.02,72.06,72.02,72.06,400.0,68.6995,68.7377,68.6995,68.7377,400.0
2019-04-08 14:30:00,72.1,72.11,72.1,72.11,200.0,68.7758,68.7854,68.7758,68.7854,200.0
2019-04-08 15:00:00,72.17,72.31,72.17,72.23,1300.0,68.8426,68.9762,68.8426,68.8998,1300.0
2019-04-08 15:30:00,72.24,72.38,72.24,72.38,1800.0,68.9094,69.0429,68.9094,69.0429,1800.0
2019-04-09 09:30:00,72.19,72.19,71.53,72.07,3346.0,68.8617,68.8617,68.2321,68.7472,3346.0
2019-04-09 10:00:00,72.1,72.1,71.94,71.96,600.0,68.7758,68.7758,68.6232,68.6423,600.0
2019-04-09 10:30:00,72.05,72.06,71.77,71.81,1908.0,68.7281,68.7377,68.4611,68.4992,1908.0
2019-04-09 11:00:00,71.95,72.06,71.89,71.89,1600.0,68.6328,68.7377,68.5755,68.5755,1600.0
2019-04-09 11:30:00,71.99,72.03,71.93,72.03,500.0,68.6709,68.7091,68.6137,68.7091,500.0
2019-04-09 12:00:00,72.04,72.19,72.03,72.19,500.0,68.7186,68.8617,68.7091,68.8617,500.0
2019-04-09 12:30:00,72.17,72.2,72.17,72.2,200.0,68.8426,68.8712,68.8426,68.8712,200.0
2019-04-09 13:00:00,72.12,72.13,72.07,72.07,500.0,68.7949,68.8045,68.7472,68.7472,500.0
2019-04-09 13:30:00,72.03,72.1,72.03,72.05,300.0,68.7091,68.7758,68.7091,68.7281,300.0
2019-04-09 14:00:00,71.96,72.07,71.96,72.0,786.0,68.6423,68.7472,68.6423,68.6805,786.0
2019-04-09 14:30:00,71.91,71.91,71.79,71.79,310.0,68.5946,68.5946,68.4801,68.4801,310.0
2019-04-09 15:00:00,71.84,71.84,71.63,71.69,3200.0,68.5278,68.5278,68.3275,68.3847,3200.0
2019-04-09 15:30:00,71.7,71.92,71.62,71.69,7725.0,68.3943,68.6041,68.318,68.3847,7725.0
2019-04-10 09:30:00,72.19,72.19,71.7,71.74,800.0,68.8617,68.8617,68.3943,68.4324,800.0
2019-04-10 10:00:00,71.76,71.8,71.62,71.8,800.0,68.4515,68.4897,68.318,68.4897,800.0
2019-04-10 10:30:00,71.77,71.83,71.69,71.72,1000.0,68.4611,68.5183,68.3847,68.4134,1000.0
2019-04-10 11:00:00,71.87,71.93,71.79,71.79,1100.0,68.5564,68.6137,68.4801,68.4801,1100.0
2019-04-10 11:30:00,71.78,71.84,71.78,71.84,900.0,68.4706,68.5278,68.4706,68.5278,900.0
2019-04-10 12:00:00,71.97,71.97,71.97,71.97,200.0,68.6518,68.6518,68.6518,68.6518,200.0
2019-04-10 12:30:00,72.07,72.15,72.07,72.15,200.0,68.7472,68.8235,68.7472,68.8235,200.0
2019-04-10 13:00:00,72.15,72.29,72.15,72.29,350.0,68.8235,68.9571,68.8235,68.9571,350.0
2019-04-10 13:30:00,72.33,72.33,72.25,72.25,200.0,68.9952,68.9952,68.9189,68.9189,200.0
2019-04-10 14:00:00,72.27,72.39,72.25,72.29,12629.0,68.938,69.0525,68.9189,68.9571,12629.0
2019-04-10 14:30:00,72.29,72.39,72.19,72.37,20527.0,68.9571,69.0525,68.8617,69.0334,20527.0
2019-04-10 15:00:00,72.37,72.48,72.3,72.46,15552.0,69.0334,69.1383,68.9666,69.1192,15552.0
2019-04-10 15:30:00,72.44,72.52,72.28,72.28,2900.0,69.1002,69.1765,68.9475,68.9475,2900.0
2019-04-11 09:30:00,72.56,73.42,72.53,72.94,1960.0,69.2146,70.035,69.186,69.5771,1960.0
2019-04-11 10:00:00,72.91,72.98,72.91,72.98,200.0,69.5485,69.6153,69.5485,69.6153,200.0
2019-04-11 10:30:00,73.01,73.07,73.01,73.06,300.0,69.6439,69.7011,69.6439,69.6916,300.0
2019-04-11 11:00:00,72.9,72.96,72.73,72.92,400.0,69.539,69.5962,69.3768,69.558,400.0
2019-04-11 11:30:00,72.4,72.4,72.35,72.35,200.0,69.062,69.062,69.0143,69.0143,200.0
2019-04-11 12:00:00,72.48,72.53,72.48,72.52,300.0,69.1383,69.186,69.1383,69.1765,300.0
2019-04-11 12:30:00,72.47,72.61,72.47,72.61,200.0,69.1288,69.2623,69.1288,69.2623,200.0
2019-04-11 13:00:00,72.58,72.62,72.58,72.62,300.0,69.2337,69.2719,69.2337,69.2719,300.0
2019-04-11 13:30:00,72.62,72.62,72.62,72.62,0.0,69.2719,69.2719,69.2719,69.2719,0.0
2019-04-11 14:00:00,72.66,72.66,72.66,72.66,100.0,69.31,69.31,69.31,69.31,100.0
2019-04-11 14:30:00,72.54,72.54,72.34,72.34,400.0,69.1956,69.1956,69.0048,69.0048,400.0
2019-04-11 15:00:00,72.43,72.44,72.37,72.41,1000.0,69.0906,69.1002,69.0334,69.0715,1000.0
2019-04-11 15:30:00,72.47,72.8,72.47,72.75,2900.0,69.1288,69.4436,69.1288,69.3959,2900.0
2019-04-12 09:30:00,73.8,74.51,73.8,74.3,2000.0,70.3975,71.0747,70.3975,70.8744,2000.0
2019-04-12 10:00:00,74.32,74.32,73.61,73.62,2000.0,70.8935,70.8935,70.2162,70.2258,2000.0
2019-04-12 10:30:00,73.54,73.54,73.11,73.37,2500.0,70.1495,70.1495,69.7393,69.9873,2500.0
2019-04-12 11:00:00,73.3,73.35,73.21,73.28,1800.0,69.9205,69.9682,69.8347,69.9014,1800.0
2019-04-12 11:30:00,73.27,73.27,73.01,73.21,1400.0,69.8919,69.8919,69.6439,69.8347,1400.0
2019-04-12 12:00:00,73.17,73.4,73.16,73.4,900.0,69.7965,70.0159,69.787,70.0159,900.0
2019-04-12 12:30:00,73.38,73.58,73.37,73.37,800.0,69.9968,70.1876,69.9873,69.9873,800.0
2019-04-12 13:00:00,73.46,73.46,73.38,73.39,800.0,70.0731,70.0731,69.9968,70.0064,800.0
2019-04-12 13:30:00,73.4,73.5,73.35,73.37,1200.0,70.0159,70.1113,69.9682,69.9873,1200.0
2019-04-12 14:00:00,73.32,73.42,73.32,73.32,500.0,69.9396,70.035,69.9396,69.9396,500.0
2019-04-12 14:30:00,73.27,73.3,73.19,73.19,400.0,69.8919,69.9205,69.8156,69.8156,400.0
2019-04-12 15:00:00,73.18,73.33,73.18,73.33,400.0,69.806,69.9491,69.806,69.9491,400.0
2019-04-12 15:30:00,73.41,73.49,73.37,73.43,3600.0,70.0254,70.1018,69.9873,70.0445,3600.0
2019-04-15 09:30:00,73.84,73.84,73.34,73.49,900.0,70.4356,70.4356,69.9587,70.1018,900.0
2019-04-15 10:00:00,73.52,73.62,73.43,73.43,500.0,70.1304,70.2258,70.0445,70.0445,500.0
2019-04-15 10:30:00,73.31,73.41,73.11,73.15,1400.0,69.9301,70.0254,69.7393,69.7774,1400.0
2019-04-15 11:00:00,73.1,73.46,73.1,73.4,1322.0,69.7297,70.0731,69.7297,70.0159,1322.0
2019-04-15 11:30:00,73.39,73.39,73.23,73.24,1700.0,70.0064,70.0064,69.8537,69.8633,1700.0
2019-04-15 12:00:00,73.23,73.33,73.2,73.33,700.0,69.8537,69.9491,69.8251,69.9491,700.0
2019-04-15 12:30:00,73.24,73.24,73.15,73.16,700.0,69.8633,69.8633,69.7774,69.787,700.0
2019-04-15 13:00:00,73.13,73.29,73.13,73.29,500.0,69.7584,69.911,69.7584,69.911,500.0
2019-04-15 13:30:00,73.36,73.36,73.31,73.31,500.0,69.9777,69.9777,69.9301,69.9301,500.0
2019-04-15 14:00:00,73.27,73.36,73.24,73.27,1100.0,69.8919,69.9777,69.8633,69.8919,1100.0
2019-04-15 14:30:00,73.29,73.29,73.13,73.26,2000.0,69.911,69.911,69.7584,69.8824,2000.0
2019-04-15 15:00:00,73.24,73.24,73.21,73.22,904.0,69.8633,69.8633,69.8347,69.8442,904.0
2019-04-15 15:30:00,73.18,73.27,73.06,73.23,6110.0,69.806,69.8919,69.6916,69.8537,6110.0
2019-04-16 09:30:00,73.72,74.17,73.72,74.07,1600.0,70.3212,70.7504,70.3212,70.655,1600.0
2019-04-16 10:00:00,73.52,73.83,73.49,73.75,700.0,70.1304,70.4261,70.1018,70.3498,700.0
2019-04-16 10:30:00,73.81,73.93,73.77,73.93,600.0,70.407,70.5215,70.3688,70.5215,600.0
2019-04-16 11:00:00,74.06,74.06,74.06,74.06,100.0,70.6455,70.6455,70.6455,70.6455,100.0
2019-04-16 11:30:00,74.33,74.55,74.33,74.55,600.0,70.903,71.1129,70.903,71.1129,600.0
2019-04-16 12:00:00,74.53,74.81,74.53,74.6,800.0,71.0938,71.3609,71.0938,71.1606,800.0
2019-04-16 12:30:00,74.62,74.86,74.62,74.85,1000.0,71.1797,71.4086,71.1797,71.3991,1000.0
2019-04-16 13:00:00,74.83,74.83,74.66,74.74,1456.0,71.38,71.38,71.2178,71.2941,1456.0
2019-04-16 13:30:00,74.76,74.78,74.76,74.78,400.0,71.3132,71.3323,71.3132,71.3323,400.0
2019-04-16 14:00:00,74.65,74.65,74.55,74.58,700.0,71.2083,71.2083,71.1129,71.1415,700.0
2019-04-16 14:30:00,74.62,74.62,74.45,74.48,800.0,71.1797,71.1797,71.0175,71.0461,800.0
2019-04-16 15:00:00,74.48,74.56,74.48,74.48,800.0,71.0461,71.1224,71.0461,71.0461,800.0
2019-04-16 15:30:00,74.48,74.48,74.29,74.45,5680.0,71.0461,71.0461,70.8649,71.0175,5680.0
2019-04-17 09:30:00,75.0,75.0,74.37,74.43,3425.0,71.5421,71.5421,70.9412,70.9984,3425.0
2019-04-17 10:00:00,74.42,74.42,73.98,74.36,2100.0,70.9889,70.9889,70.5692,70.9316,2100.0
2019-04-17 10:30:00,74.33,74.56,74.29,74.42,2400.0,70.903,71.1224,70.8649,70.9889,2400.0
2019-04-17 11:00:00,74.43,74.57,74.36,74.36,3600.0,70.9984,71.132,70.9316,70.9316,3600.0
2019-04-17 11:30:00,74.34,74.38,74.18,74.25,3500.0,70.9126,70.9507,70.7599,70.8267,3500.0
2019-04-17 12:00:00,74.28,74.37,74.17,74.32,2400.0,70.8553,70.9412,70.7504,70.8935,2400.0
2019-04-17 12:30:00,74.39,74.51,74.38,74.51,2100.0,70.9603,71.0747,70.9507,71.0747,2100.0
2019-04-17 13:00:00,74.5,74.58,74.46,74.52,2300.0,71.0652,71.1415,71.027,71.0843,2300.0
2019-04-17 13:30:00,74.46,74.69,74.45,74.65,1863.0,71.027,71.2464,71.0175,71.2083,1863.0
2019-04-17 14:00:00,74.66,74.68,74.52,74.52,2100.0,71.2178,71.2369,71.0843,71.0843,2100.0
2019-04-17 14:30:00,74.5,74.53,74.37,74.53,2389.0,71.0652,71.0938,70.9412,71.0938,2389.0
2019-04-17 15:00:00,74.55,74.55,74.42,74.49,3000.0,71.1129,71.1129,70.9889,71.0557,3000.0
2019-04-17 15:30:00,74.5,74.51,74.23,74.23,6092.0,71.0652,71.0747,70.8076,70.8076,6092.0
2019-04-18 09:30:00,74.2,74.37,73.9,73.9,5310.0,70.779,70.9412,70.4929,70.4929,5310.0
2019-04-18 10:00:00,73.5,73.5,73.11,73.15,2300.0,70.1113,70.1113,69.7393,69.7774,2300.0
2019-04-18 10:30:00,73.23,73.44,73.12,73.42,2300.0,69.8537,70.0541,69.7488,70.035,2300.0
2019-04-18 11:00:00,73.57,73.66,73.27,73.27,900.0,70.1781,70.2639,69.8919,69.8919,900.0
2019-04-18 11:30:00,73.36,73.51,73.36,73.5,2277.0,69.9777,70.1208,69.9777,70.1113,2277.0
2019-04-18 12:00:00,73.44,73.5,73.42,73.5,1600.0,70.0541,70.1113,70.035,70.1113,1600.0
2019-04-18 12:30:00,73.37,73.49,73.37,73.49,900.0,69.9873,70.1018,69.9873,70.1018,900.0
2019-04-18 13:00:00,73.54,73.86,73.54,73.84,1700.0,70.1495,70.4547,70.1495,70.4356,1700.0
2019-04-18 13:30:00,73.93,73.93,73.62,73.76,2887.0,70.5215,70.5215,70.2258,70.3593,2887.0
2019-04-18 14:00:00,73.71,73.81,73.62,73.81,1713.0,70.3116,70.407,70.2258,70.407,1713.0
2019-04-18 14:30:00,73.89,74.13,73.88,74.13,2400.0,70.4833,70.7122,70.4738,70.7122,2400.0
2019-04-18 15:00:00,74.09,74.22,74.03,74.09,3398.0,70.6741,70.7981,70.6169,70.6741,3398.0
2019-04-18 15:30:00,74.07,74.42,74.05,74.35,6400.0,70.655,70.9889,70.6359,70.9221,6400.0
2019-04-22 09:30:00,74.24,74.5,74.24,74.25,3093.0,70.8172,71.0652,70.8172,70.8267,3093.0
2019-04-22 10:00:00,74.31,74.4,74.25,74.28,1500.0,70.8839,70.9698,70.8267,70.8553,1500.0
2019-04-22 10:30:00,74.57,74.67,74.46,74.67,700.0,71.132,71.2274,71.027,71.2274,700.0
2019-04-22 11:00:00,74.53,74.55,74.53,74.53,300.0,71.0938,71.1129,71.0938,71.0938,300.0
2019-04-22 11:30:00,74.46,74.46,74.29,74.37,732.0,71.027,71.027,70.8649,70.9412,732.0
2019-04-22 12:00:00,74.29,74.34,74.29,74.3,600.0,70.8649,70.9126,70.8649,70.8744,600.0
2019-04-22 12:30:00,74.33,74.48,74.33,74.4,900.0,70.903,71.0461,70.903,70.9698,900.0
2019-04-22 13:00:00,74.37,74.37,74.14,74.16,1668.0,70.9412,70.9412,70.7218,70.7409,1668.0
2019-04-22 13:30:00,74.04,74.14,74.04,74.05,1400.0,70.6264,70.7218,70.6264,70.6359,1400.0
2019-04-22 14:00:00,74.04,74.05,73.9,73.94,2100.0,70.6264,70.6359,70.4929,70.531,2100.0
2019-04-22 14:30:00,73.83,73.92,73.73,73.92,1864.0,70.4261,70.5119,70.3307,70.5119,1864.0
2019-04-22 15:00:00,73.93,74.01,73.87,73.91,2100.0,70.5215,70.5978,70.4642,70.5024,2100.0
2019-04-22 15:30:00,73.87,74.0,73.85,73.89,3940.0,70.4642,70.5882,70.4452,70.4833,3940.0
2019-04-23 09:30:00,74.26,74.26,73.56,73.73,2426.0,70.8363,70.8363,70.1685,70.3307,2426.0
2019-04-23 10:00:00,73.81,73.92,73.77,73.88,2100.0,70.407,70.5119,70.3688,70.4738,2100.0
2019-04-23 10:30:00,73.9,74.1,73.83,74.08,10923.0,70.4929,70.6836,70.4261,70.6646,10923.0
2019-04-23 11:00:00,74.2,74.72,74.18,74.72,2200.0,70.779,71.275,70.7599,71.275,2200.0
2019-04-23 11:30:00,74.68,75.12,74.67,75.09,3276.0,71.2369,71.6566,71.2274,71.628,3276.0
2019-04-23 12:00:00,75.14,75.23,75.05,75.1,1500.0,71.6757,71.7615,71.5898,71.6375,1500.0
2019-04-23 12:30:00,75.04,75.04,74.93,75.0,1200.0,71.5803,71.5803,71.4754,71.5421,1200.0
2019-04-23 13:00:00,75.12,75.12,74.9,74.9,600.0,71.6566,71.6566,71.4467,71.4467,600.0
2019-04-23 13:30:00,74.93,75.04,74.89,75.04,1500.0,71.4754,71.5803,71.4372,71.5803,1500.0
2019-04-23 14:00:00,75.01,75.3,74.97,75.17,1500.0,71.5517,71.8283,71.5135,71.7043,1500.0
2019-04-23 14:30:00,75.16,75.2,75.11,75.2,2166.0,71.6948,71.7329,71.6471,71.7329,2166.0
2019-04-23 15:00:00,75.13,75.29,75.11,75.12,2702.0,71.6661,71.8188,71.6471,71.6566,2702.0
2019-04-23 15:30:00,75.12,75.19,75.04,75.11,3900.0,71.6566,71.7234,71.5803,71.6471,3900.0
2019-04-24 09:30:00,75.29,75.46,74.71,74.78,1800.0,71.8188,71.9809,71.2655,71.3323,1800.0
2019-04-24 10:00:00,74.67,74.67,73.88,73.88,1100.0,71.2274,71.2274,70.4738,70.4738,1100.0
2019-04-24 10:30:00,73.79,73.93,73.69,73.86,2600.0,70.3879,70.5215,70.2925,70.4547,2600.0
2019-04-24 11:00:00,73.74,74.0,73.7,73.99,3000.0,70.3402,70.5882,70.3021,70.5787,3000.0
2019-04-24 11:30:00,74.05,74.34,74.05,74.34,1400.0,70.6359,70.9126,70.6359,70.9126,1400.0
2019-04-24 12:00:00,74.27,74.44,74.27,74.44,1000.0,70.8458,71.008,70.8458,71.008,1000.0
2019-04-24 12:30:00,74.51,74.58,74.43,74.45,2500.0,71.0747,71.1415,70.9984,71.0175,2500.0
2019-04-24 13:00:00,74.44,74.55,74.34,74.55,1050.0,71.008,71.1129,70.9126,71.1129,1050.0
2019-04-24 13:30:00,74.54,74.6,74.53,74.6,600.0,71.1033,71.1606,71.0938,71.1606,600.0
2019-04-24 14:00:00,74.62,74.65,74.6,74.63,1000.0,71.1797,71.2083,71.1606,71.1892,1000.0
2019-04-24 14:30:00,74.78,74.92,74.78,74.92,200.0,71.3323,71.4658,71.3323,71.4658,200.0
2019-04-24 15:00:00,74.94,74.96,74.62,74.64,1500.0,71.4849,71.504,71.1797,71.1987,1500.0
2019-04-24 15:30:00,74.64,74.71,74.28,74.28,5302.0,71.1987,71.2655,70.8553,70.8553,5302.0
2019-04-25 09:30:00,74.24,74.24,73.46,73.61,1400.0,70.8172,70.8172,70.0731,70.2162,1400.0
2019-04-25 10:00:00,73.65,73.74,73.41,73.41,400.0,70.2544,70.3402,70.0254,70.0254,400.0
2019-04-25 10:30:00,73.44,73.61,73.37,73.61,500.0,70.0541,70.2162,69.9873,70.2162,500.0
2019-04-25 11:00:00,73.97,74.51,73.84,74.51,6091.0,70.5596,71.0747,70.4356,71.0747,6091.0
2019-04-25 11:30:00,74.3,74.59,74.18,74.59,700.0,70.8744,71.151,70.7599,71.151,700.0
2019-04-25 12:00:00,74.58,74.58,74.47,74.47,300.0,71.1415,71.1415,71.0366,71.0366,300.0
2019-04-25 12:30:00,74.44,74.44,74.14,74.19,3300.0,71.008,71.008,70.7218,70.7695,3300.0
2019-04-25 13:00:00,74.2,74.25,73.96,74.15,2500.0,70.779,70.8267,70.5501,70.7313,2500.0
2019-04-25 13:30:00,74.1,74.1,73.92,73.92,400.0,70.6836,70.6836,70.5119,70.5119,400.0
2019-04-25 14:00:00,74.23,74.47,74.22,74.47,800.0,70.8076,71.0366,70.7981,71.0366,800.0
2019-04-25 14:30:00,74.46,74.46,74.34,74.37,700.0,71.027,71.027,70.9126,70.9412,700.0
2019-04-25 15:00:00,74.22,74.22,74.04,74.14,2400.0,70.7981,70.7981,70.6264,70.7218,2400.0
2019-04-25 15:30:00,74.19,74.2,73.98,74.01,5700.0,70.7695,70.779,70.5692,70.5978,5700.0
2019-04-26 09:30:00,74.4,74.4,73.88,74.15,700.0,70.9698,70.9698,70.4738,70.7313,700.0
2019-04-26 10:00:00,73.75,73.75,73.46,73.46,1100.0,70.3498,70.3498,70.0731,70.0731,1100.0
2019-04-26 10:30:00,73.47,73.47,73.08,73.1,900.0,70.0827,70.0827,69.7107,69.7297,900.0
2019-04-26 11:00:00,73.07,73.26,72.94,73.26,3100.0,69.7011,69.8824,69.5771,69.8824,3100.0
2019-04-26 11:30:00,73.28,73.38,73.16,73.18,2000.0,69.9014,69.9968,69.787,69.806,2000.0
2019-04-26 12:00:00,73.16,73.52,73.16,73.42,1800.0,69.787,70.1304,69.787,70.035,1800.0
2019-04-26 12:30:00,73.29,73.72,73.29,73.72,1600.0,69.911,70.3212,69.911,70.3212,1600.0
2019-04-26 13:00:00,73.62,73.63,73.54,73.63,1500.0,70.2258,70.2353,70.1495,70.2353,1500.0
2019-04-26 13:30:00,73.68,73.68,73.57,73.67,1200.0,70.283,70.283,70.1781,70.2735,1200.0
2019-04-26 14:00:00,73.62,73.62,73.39,73.56,1000.0,70.2258,70.2258,70.0064,70.1685,1000.0
2019-04-26 14:30:00,73.54,73.54,73.31,73.36,1000.0,70.1495,70.1495,69.9301,69.9777,1000.0
2019-04-26 15:00:00,73.41,73.42,73.28,73.29,1500.0,70.0254,70.035,69.9014,69.911,1500.0
2019-04-26 15:30:00,73.28,73.65,73.25,73.49,5900.0,69.9014,70.2544,69.8728,70.1018,5900.0
2019-04-29 09:30:00,73.89,74.58,73.89,74.45,1200.0,70.4833,71.1415,70.4833,71.0175,1200.0
2019-04-29 10:00:00,74.58,74.63,74.45,74.63,1404.0,71.1415,71.1892,71.0175,71.1892,1404.0
2019-04-29 10:30:00,74.94,75.09,74.89,75.02,2330.0,71.4849,71.628,71.4372,71.5612,2330.0
2019-04-29 11:00:00,75.04,75.08,74.74,74.74,2200.0,71.5803,71.6184,71.2941,71.2941,2200.0
2019-04-29 11:30:00,74.68,74.74,74.63,74.74,2000.0,71.2369,71.2941,71.1892,71.2941,2000.0
2019-04-29 12:00:00,74.72,74.91,74.69,74.91,900.0,71.275,71.4563,71.2464,71.4563,900.0
2019-04-29 12:30:00,74.86,74.91,74.78,74.91,600.0,71.4086,71.4563,71.3323,71.4563,600.0
2019-04-29 13:00:00,74.98,74.99,74.78,74.85,1300.0,71.5231,71.5326,71.3323,71.3991,1300.0
2019-04-29 13:30:00,74.86,74.97,74.79,74.92,1800.0,71.4086,71.5135,71.3418,71.4658,1800.0
2019-04-29 14:00:00,74.88,74.9,74.75,74.75,1100.0,71.4277,71.4467,71.3037,71.3037,1100.0
2019-04-29 14:30:00,74.65,74.72,74.62,74.71,800.0,71.2083,71.275,71.1797,71.2655,800.0
2019-04-29 15:00:00,74.67,75.12,74.67,75.06,2600.0,71.2274,71.6566,71.2274,71.5994,2600.0
2019-04-29 15:30:00,74.76,74.79,74.57,74.6,3886.0,71.3132,71.3418,71.132,71.1606,3886.0
2019-04-30 09:30:00,75.2,75.25,74.24,74.47,2331.0,71.7329,71.7806,70.8172,71.0366,2331.0
2019-04-30 10:00:00,74.39,74.48,74.32,74.39,2300.0,70.9603,71.0461,70.8935,70.9603,2300.0
2019-04-30 10:30:00,74.4,74.5,73.97,73.97,3700.0,70.9698,71.0652,70.5596,70.5596,3700.0
2019-04-30 11:00:00,73.7,73.82,73.61,73.78,1400.0,70.3021,70.4165,70.2162,70.3784,1400.0
2019-04-30 11:30:00,73.71,73.84,73.67,73.84,900.0,70.3116,70.4356,70.2735,70.4356,900.0
2019-04-30 12:00:00,73.92,74.08,73.89,73.93,1100.0,70.5119,70.6646,70.4833,70.5215,1100.0
2019-04-30 12:30:00,73.98,73.98,73.85,73.87,1200.0,70.5692,70.5692,70.4452,70.4642,1200.0
2019-04-30 13:00:00,74.07,74.26,73.99,73.99,1000.0,70.655,70.8363,70.5787,70.5787,1000.0
2019-04-30 13:30:00,74.03,74.48,74.03,74.3,1900.0,70.6169,71.0461,70.6169,70.8744,1900.0
2019-04-30 14:00:00,74.31,74.31,74.02,74.06,2700.0,70.8839,70.8839,70.6073,70.6455,2700.0
2019-04-30 14:30:00,74.08,74.14,74.05,74.14,1600.0,70.6646,70.7218,70.6359,70.7218,1600.0
2019-04-30 15:00:00,74.12,74.12,73.8,73.84,3100.0,70.7027,70.7027,70.3975,70.4356,3100.0
2019-04-30 15:30:00,73.81,74.13,73.79,74.1,8500.0,70.407,70.7122,70.3879,70.6836,8500.0
2019-05-01 09:30:00,74.35,74.54,74.3,74.32,1300.0,70.9221,71.1033,70.8744,70.8935,1300.0
2019-05-01 10:00:00,74.39,74.39,73.98,73.98,2200.0,70.9603,70.9603,70.5692,70.5692,2200.0
2019-05-01 10:30:00,73.94,74.18,73.94,74.04,1400.0,70.531,70.7599,70.531,70.6264,1400.0
2019-05-01 11:00:00,73.95,73.97,73.31,73.45,3169.0,70.5405,70.5596,69.9301,70.0636,3169.0
2019-05-01 11:30:00,73.42,73.63,73.39,73.42,3100.0,70.035,70.2353,70.0064,70.035,3100.0
2019-05-01 12:00:00,73.32,73.32,73.11,73.12,1700.0,69.9396,69.9396,69.7393,69.7488,1700.0
2019-05-01 12:30:00,73.13,73.18,72.72,72.72,1500.0,69.7584,69.806,69.3673,69.3673,1500.0
2019-05-01 13:00:00,73.19,73.34,73.15,73.34,1749.0,69.8156,69.9587,69.7774,69.9587,1749.0
2019-05-01 13:30:00,73.44,73.65,73.42,73.65,1702.0,70.0541,70.2544,70.035,70.2544,1702.0
2019-05-01 14:00:00,73.65,73.68,73.31,73.65,1200.0,70.2544,70.283,69.9301,70.2544,1200.0
2019-05-01 14:30:00,73.59,74.03,73.55,73.99,3165.0,70.1971,70.6169,70.159,70.5787,3165.0
2019-05-01 15:00:00,73.87,74.11,73.87,73.99,2962.0,70.4642,70.6932,70.4642,70.5787,2962.0
2019-05-01 15:30:00,73.9,73.9,73.56,73.62,9623.0,70.4929,70.4929,70.1685,70.2258,9623.0
2019-05-02 09:30:00,73.85,74.64,73.84,74.54,2900.0,70.4452,71.1987,70.4356,71.1033,2900.0
2019-05-02 10:00:00,74.48,74.61,74.36,74.52,3200.0,71.0461,71.1701,70.9316,71.0843,3200.0
2019-05-02 10:30:00,74.41,74.7,74.08,74.08,3000.0,70.9793,71.256,70.6646,70.6646,3000.0
2019-05-02 11:00:00,74.01,74.39,73.9,73.9,2000.0,70.5978,70.9603,70.4929,70.4929,2000.0
2019-05-02 11:30:00,73.86,73.98,73.52,73.72,3800.0,70.4547,70.5692,70.1304,70.3212,3800.0
2019-05-02 12:00:00,73.75,74.2,73.75,74.16,1923.0,70.3498,70.779,70.3498,70.7409,1923.0
2019-05-02 12:30:00,74.24,74.39,74.22,74.22,1800.0,70.8172,70.9603,70.7981,70.7981,1800.0
2019-05-02 13:00:00,74.15,74.31,74.12,74.23,2100.0,70.7313,70.8839,70.7027,70.8076,2100.0
2019-05-02 13:30:00,74.23,74.23,74.06,74.2,1600.0,70.8076,70.8076,70.6455,70.779,1600.0
2019-05-02 14:00:00,74.19,74.39,74.15,74.22,1600.0,70.7695,70.9603,70.7313,70.7981,1600.0
2019-05-02 14:30:00,74.28,74.32,74.11,74.13,1800.0,70.8553,70.8935,70.6932,70.7122,1800.0
2019-05-02 15:00:00,74.08,74.31,74.05,74.24,2500.0,70.6646,70.8839,70.6359,70.8172,2500.0
2019-05-02 15:30:00,74.21,74.21,73.93,74.11,7500.0,70.7886,70.7886,70.5215,70.6932,7500.0
2019-05-03 09:30:00,78.65,84.89,78.65,84.81,41166.0,75.0239,80.9762,75.0239,80.8998,41166.0
2019-05-03 10:00:00,84.74,84.94,83.43,83.43,13984.0,80.8331,81.0239,79.5835,79.5835,13984.0
2019-05-03 10:30:00,83.41,84.48,83.28,83.93,14977.0,79.5644,80.5851,79.4404,80.0604,14977.0
2019-05-03 11:00:00,84.0,84.34,83.75,84.21,5589.0,80.1272,80.4515,79.8887,80.3275,5589.0
2019-05-03 11:30:00,84.32,84.4,82.99,83.46,32451.0,80.4324,80.5088,79.1638,79.6121,32451.0
2019-05-03 12:00:00,83.38,83.78,83.22,83.7,5524.0,79.5358,79.9173,79.3832,79.841,5524.0
2019-05-03 12:30:00,83.81,83.96,83.2,83.2,4603.0,79.946,80.089,79.3641,79.3641,4603.0
2019-05-03 13:00:00,83.07,83.17,82.8,82.84,5419.0,79.2401,79.3355,78.9825,79.0207,5419.0
2019-05-03 13:30:00,82.83,82.95,82.6,82.6,5739.0,79.0111,79.1256,78.7917,78.7917,5739.0
2019-05-03 14:00:00,82.58,83.32,82.58,83.27,5187.0,78.7727,79.4785,78.7727,79.4309,5187.0
2019-05-03 14:30:00,83.24,83.53,83.03,83.44,7791.0,79.4022,79.6789,79.2019,79.593,7791.0
2019-05-03 15:00:00,83.47,83.6,83.19,83.55,6806.0,79.6216,79.7456,79.3545,79.6979,6806.0
2019-05-03 15:30:00,83.49,83.8,83.47,83.6,20109.0,79.6407,79.9364,79.6216,79.7456,20109.0
2019-05-06 09:30:00,82.0,83.01,81.5,83.01,12126.0,78.2194,79.1828,77.7425,79.1828,12126.0
2019-05-06 10:00:00,83.0,83.14,82.7,83.14,2826.0,79.1733,79.3068,78.8871,79.3068,2826.0
2019-05-06 10:30:00,83.22,83.5,83.17,83.36,2377.0,79.3832,79.6502,79.3355,79.5167,2377.0
2019-05-06 11:00:00,83.38,83.77,83.28,83.74,3616.0,79.5358,79.9078,79.4404,79.8792,3616.0
2019-05-06 11:30:00,83.18,83.44,83.05,83.05,1900.0,79.345,79.593,79.221,79.221,1900.0
2019-05-06 12:00:00,83.07,83.49,83.04,83.43,1900.0,79.2401,79.6407,79.2115,79.5835,1900.0
2019-05-06 12:30:00,83.5,83.6,83.42,83.45,2100.0,79.6502,79.7456,79.5739,79.6026,2100.0
2019-05-06 13:00:00,83.29,83.62,83.29,83.62,1100.0,79.4499,79.7647,79.4499,79.7647,1100.0
2019-05-06 13:30:00,83.6,83.73,83.45,83.58,1400.0,79.7456,79.8696,79.6026,79.7266,1400.0
2019-05-06 14:00:00,83.22,83.41,83.18,83.41,900.0,79.3832,79.5644,79.345,79.5644,900.0
2019-05-06 14:30:00,83.41,83.75,83.41,83.75,1200.0,79.5644,79.8887,79.5644,79.8887,1200.0
2019-05-06 15:00:00,83.73,83.8,83.62,83.8,3303.0,79.8696,79.9364,79.7647,79.9364,3303.0
2019-05-06 15:30:00,83.73,83.73,83.56,83.57,13821.0,79.8696,79.8696,79.7075,79.717,13821.0
2019-05-07 09:30:00,83.14,84.2,82.97,84.12,6489.0,79.3068,80.318,79.1447,80.2417,6489.0
2019-05-07 10:00:00,84.05,84.37,83.8,84.37,2300.0,80.1749,80.4801,79.9364,80.4801,2300.0
2019-05-07 10:30:00,84.41,84.41,83.98,84.04,1800.0,80.5183,80.5183,80.1081,80.1653,1800.0
2019-05-07 11:00:00,83.97,84.45,83.91,84.31,2100.0,80.0986,80.5564,80.0413,80.4229,2100.0
2019-05-07 11:30:00,84.4,84.44,84.2,84.35,1600.0,80.5088,80.5469,80.318,80.4611,1600.0
2019-05-07 12:00:00,84.51,84.77,84.5,84.77,1679.0,80.6137,80.8617,80.6041,80.8617,1679.0
2019-05-07 12:30:00,84.84,84.84,84.58,84.61,1200.0,80.9285,80.9285,80.6805,80.7091,1200.0
2019-05-07 13:00:00,84.63,84.63,84.04,84.04,1800.0,80.7281,80.7281,80.1653,80.1653,1800.0
2019-05-07 13:30:00,84.04,84.32,83.93,84.32,1908.0,80.1653,80.4324,80.0604,80.4324,1908.0
2019-05-07 14:00:00,84.22,84.32,83.99,83.99,2160.0,80.3371,80.4324,80.1177,80.1177,2160.0
2019-05-07 14:30:00,84.02,84.1,83.76,84.1,2100.0,80.1463,80.2226,79.8983,80.2226,2100.0
2019-05-07 15:00:00,84.05,84.18,83.8,83.8,4400.0,80.1749,80.2989,79.9364,79.9364,4400.0
2019-05-07 15:30:00,83.78,84.38,83.7,84.38,14452.0,79.9173,80.4897,79.841,80.4897,14452.0
2019-05-08 09:30:00,83.69,84.08,83.11,83.73,8800.0,79.8315,80.2035,79.2782,79.8696,8800.0
2019-05-08 10:00:00,83.97,84.52,83.97,84.42,1956.0,80.0986,80.6232,80.0986,80.5278,1956.0
2019-05-08 10:30:00,84.46,84.46,83.71,84.0,3500.0,80.566,80.566,79.8506,80.1272,3500.0
2019-05-08 11:00:00,84.21,84.53,84.01,84.01,2800.0,80.3275,80.6328,80.1367,80.1367,2800.0
2019-05-08 11:30:00,84.03,84.14,83.87,84.13,1700.0,80.1558,80.2607,80.0032,80.2512,1700.0
2019-05-08 12:00:00,84.06,84.13,83.81,83.95,1600.0,80.1844,80.2512,79.946,80.0795,1600.0
2019-05-08 12:30:00,83.94,84.09,83.84,84.09,1356.0,80.07,80.213,79.9746,80.213,1356.0
2019-05-08 13:00:00,84.13,84.21,84.02,84.19,1300.0,80.2512,80.3275,80.1463,80.3084,1300.0
2019-05-08 13:30:00,84.17,84.31,84.13,84.31,1800.0,80.2894,80.4229,80.2512,80.4229,1800.0
2019-05-08 14:00:00,84.29,84.3,84.13,84.25,1800.0,80.4038,80.4134,80.2512,80.3657,1800.0
2019-05-08 14:30:00,84.29,84.29,83.99,83.99,900.0,80.4038,80.4038,80.1177,80.1177,900.0
2019-05-08 15:00:00,84.07,84.07,83.92,83.94,1700.0,80.194,80.194,80.0509,80.07,1700.0
2019-05-08 15:30:00,83.93,83.97,83.51,83.61,7404.0,80.0604,80.0986,79.6598,79.7552,7404.0
2019-05-09 09:30:00,83.59,83.59,82.33,82.48,6479.0,79.7361,79.7361,78.5342,78.6773,6479.0
2019-05-09 10:00:00,82.6,82.6,82.15,82.2,4934.0,78.7917,78.7917,78.3625,78.4102,4934.0
2019-05-09 10:30:00,82.18,82.66,82.04,82.27,4400.0,78.3911,78.849,78.2576,78.477,4400.0
2019-05-09 11:00:00,82.07,82.18,81.24,81.32,7305.0,78.2862,78.3911,77.4944,77.5708,7305.0
2019-05-09 11:30:00,81.23,82.07,81.14,81.95,5200.0,77.4849,78.2862,77.3991,78.1717,5200.0
2019-05-09 12:00:00,81.82,82.0,81.74,81.94,1900.0,78.0477,78.2194,77.9714,78.1622,1900.0
2019-05-09 12:30:00,81.9,82.0,81.56,81.99,5400.0,78.124,78.2194,77.7997,78.2099,5400.0
2019-05-09 13:00:00,82.05,82.08,81.45,81.51,2100.0,78.2671,78.2957,77.6948,77.752,2100.0
2019-05-09 13:30:00,81.52,81.6,81.44,81.49,2400.0,77.7615,77.8378,77.6852,77.7329,2400.0
2019-05-09 14:00:00,81.48,81.77,81.33,81.77,2800.0,77.7234,78.0,77.5803,78.0,2800.0
2019-05-09 14:30:00,81.78,81.93,81.78,81.79,3899.0,78.0095,78.1526,78.0095,78.0191,3899.0
2019-05-09 15:00:00,81.72,82.11,81.7,82.07,3100.0,77.9523,78.3243,77.9332,78.2862,3100.0
2019-05-09 15:30:00,82.23,82.33,81.93,82.0,9842.0,78.4388,78.5342,78.1526,78.2194,9842.0
2019-05-10 09:30:00,82.46,82.51,82.02,82.31,1800.0,78.6582,78.7059,78.2385,78.5151,1800.0
2019-05-10 10:00:00,82.02,82.08,81.6,81.73,1950.0,78.2385,78.2957,77.8378,77.9619,1950.0
2019-05-10 10:30:00,81.8,81.82,81.37,81.47,1722.0,78.0286,78.0477,77.6184,77.7138,1722.0
2019-05-10 11:00:00,81.42,81.88,81.15,81.74,1600.0,77.6661,78.1049,77.4086,77.9714,1600.0
2019-05-10 11:30:00,81.59,81.59,81.36,81.47,400.0,77.8283,77.8283,77.6089,77.7138,400.0
2019-05-10 12:00:00,81.6,81.88,81.48,81.88,900.0,77.8378,78.1049,77.7234,78.1049,900.0
2019-05-10 12:30:00,82.25,82.25,82.04,82.14,500.0,78.4579,78.4579,78.2576,78.3529,500.0
2019-05-10 13:00:00,82.08,82.15,82.03,82.06,400.0,78.2957,78.3625,78.248,78.2766,400.0
2019-05-10 13:30:00,82.13,82.32,81.98,82.26,2398.0,78.3434,78.5247,78.2003,78.4674,2398.0
2019-05-10 14:00:00,82.22,82.33,82.15,82.19,1000.0,78.4293,78.5342,78.3625,78.4006,1000.0
2019-05-10 14:30:00,82.25,82.71,82.21,82.51,1700.0,78.4579,78.8967,78.4197,78.7059,1700.0
2019-05-10 15:00:00,82.5,82.81,82.35,82.8,3367.0,78.6964,78.9921,78.5533,78.9825,3367.0
2019-05-10 15:30:00,82.68,82.95,82.4,82.95,2850.0,78.8681,79.1256,78.601,79.1256,2850.0
2019-05-13 09:30:00,81.2,81.2,80.59,80.64,2442.0,77.4563,77.4563,76.8744,76.9221,2442.0
2019-05-13 10:00:00,80.43,80.87,80.4,80.8,1442.0,76.7218,77.1415,76.6932,77.0747,1442.0
2019-05-13 10:30:00,80.8,81.27,80.8,80.81,1300.0,77.0747,77.5231,77.0747,77.0843,1300.0
2019-05-13 11:00:00,80.99,81.03,80.72,80.92,2076.0,77.256,77.2941,76.9984,77.1892,2076.0
2019-05-13 11:30:00,80.99,80.99,80.74,80.74,1100.0,77.256,77.256,77.0175,77.0175,1100.0
2019-05-13 12:00:00,80.8,80.8,80.41,80.41,700.0,77.0747,77.0747,76.7027,76.7027,700.0
2019-05-13 12:30:00,80.22,80.25,80.15,80.15,300.0,76.5215,76.5501,76.4547,76.4547,300.0
2019-05-13 13:00:00,80.04,80.12,79.99,80.1,700.0,76.3498,76.4261,76.3021,76.407,700.0
2019-05-13 13:30:00,79.99,80.25,79.99,80.2,300.0,76.3021,76.5501,76.3021,76.5024,300.0
2019-05-13 14:00:00,80.26,80.26,79.85,80.19,500.0,76.5596,76.5596,76.1685,76.4929,500.0
2019-05-13 14:30:00,80.37,80.45,80.37,80.4,800.0,76.6646,76.7409,76.6646,76.6932,800.0
2019-05-13 15:00:00,80.43,80.49,79.71,79.71,1900.0,76.7218,76.779,76.035,76.035,1900.0
2019-05-13 15:30:00,79.6,79.82,79.5,79.82,7316.0,75.9301,76.1399,75.8347,76.1399,7316.0
2019-05-14 09:30:00,80.43,80.43,79.98,80.21,800.0,76.7218,76.7218,76.2925,76.5119,800.0
2019-05-14 10:00:00,80.6,81.07,80.6,80.98,2009.0,76.884,77.3323,76.884,77.2464,2009.0
2019-05-14 10:30:00,81.12,81.22,81.08,81.13,620.0,77.38,77.4754,77.3418,77.3895,620.0
2019-05-14 11:00:00,81.14,81.84,81.13,81.73,1100.0,77.3991,78.0668,77.3895,77.9619,1100.0
2019-05-14 11:30:00,81.68,82.19,81.68,82.15,1312.0,77.9142,78.4006,77.9142,78.3625,1312.0
2019-05-14 12:00:00,82.1,82.1,81.67,81.79,1858.0,78.3148,78.3148,77.9046,78.0191,1858.0
2019-05-14 12:30:00,81.71,81.9,81.7,81.86,900.0,77.9428,78.124,77.9332,78.0859,900.0
2019-05-14 13:00:00,81.9,82.26,81.9,82.26,626.0,78.124,78.4674,78.124,78.4674,626.0
2019-05-14 13:30:00,82.38,82.46,82.31,82.46,700.0,78.5819,78.6582,78.5151,78.6582,700.0
2019-05-14 14:00:00,82.39,82.58,82.39,82.49,900.0,78.5914,78.7727,78.5914,78.6868,900.0
2019-05-14 14:30:00,82.45,82.52,82.22,82.34,1636.0,78.6487,78.7154,78.4293,78.5437,1636.0
2019-05-14 15:00:00,82.3,82.53,82.3,82.44,1700.0,78.5056,78.725,78.5056,78.6391,1700.0
2019-05-14 15:30:00,82.32,82.32,81.89,81.89,8746.0,78.5247,78.5247,78.1145,78.1145,8746.0
2019-05-15 09:30:00,81.07,81.6,81.06,81.37,1200.0,77.3323,77.8378,77.3227,77.6184,1200.0
2019-05-15 10:00:00,81.27,81.84,81.14,81.84,2626.0,77.5231,78.0668,77.3991,78.0668,2626.0
2019-05-15 10:30:00,81.79,82.0,81.56,81.98,2114.0,78.0191,78.2194,77.7997,78.2003,2114.0
2019-05-15 11:00:00,81.75,82.06,81.75,82.04,400.0,77.9809,78.2766,77.9809,78.2576,400.0
2019-05-15 11:30:00,82.07,82.25,82.01,82.17,1800.0,78.2862,78.4579,78.2289,78.3816,1800.0
2019-05-15 12:00:00,82.2,82.25,82.03,82.03,800.0,78.4102,78.4579,78.248,78.248,800.0
2019-05-15 12:30:00,81.96,82.11,81.96,82.11,800.0,78.1812,78.3243,78.1812,78.3243,800.0
2019-05-15 13:00:00,82.2,82.2,82.07,82.07,500.0,78.4102,78.4102,78.2862,78.2862,500.0
2019-05-15 13:30:00,82.11,82.26,82.1,82.25,800.0,78.3243,78.4674,78.3148,78.4579,800.0
2019-05-15 14:00:00,82.28,82.3,82.22,82.3,900.0,78.4865,78.5056,78.4293,78.5056,900.0
2019-05-15 14:30:00,82.33,82.33,82.21,82.21,1300.0,78.5342,78.5342,78.4197,78.4197,1300.0
2019-05-15 15:00:00,82.06,82.23,82.06,82.23,1400.0,78.2766,78.4388,78.2766,78.4388,1400.0
2019-05-15 15:30:00,82.2,82.2,81.94,81.94,3100.0,78.4102,78.4102,78.1622,78.1622,3100.0
2019-05-16 09:30:00,83.13,83.39,83.13,83.26,753.0,79.2973,79.5453,79.2973,79.4213,753.0
2019-05-16 10:00:00,83.38,83.72,83.38,83.53,1000.0,79.5358,79.8601,79.5358,79.6789,1000.0
2019-05-16 10:30:00,83.51,83.52,83.33,83.33,1200.0,79.6598,79.6693,79.4881,79.4881,1200.0
2019-05-16 11:00:00,83.06,83.32,83.06,83.32,600.0,79.2305,79.4785,79.2305,79.4785,600.0
2019-05-16 11:30:00,83.3,83.35,83.17,83.17,600.0,79.4595,79.5072,79.3355,79.3355,600.0
2019-05-16 12:00:00,83.2,83.34,83.2,83.29,829.0,79.3641,79.4976,79.3641,79.4499,829.0
2019-05-16 12:30:00,83.29,83.29,83.13,83.13,600.0,79.4499,79.4499,79.2973,79.2973,600.0
2019-05-16 13:00:00,83.1,83.18,83.1,83.13,500.0,79.2687,79.345,79.2687,79.2973,500.0
2019-05-16 13:30:00,83.11,83.11,82.73,82.73,1000.0,79.2782,79.2782,78.9157,78.9157,1000.0
2019-05-16 14:00:00,82.75,83.08,82.75,82.92,800.0,78.9348,79.2496,78.9348,79.097,800.0
2019-05-16 14:30:00,83.03,83.03,82.74,82.74,300.0,79.2019,79.2019,78.9253,78.9253,300.0
2019-05-16 15:00:00,82.72,82.77,82.58,82.68,1900.0,78.9062,78.9539,78.7727,78.8681,1900.0
2019-05-16 15:30:00,82.63,82.68,82.42,82.66,2209.0,78.8204,78.8681,78.62,78.849,2209.0
2019-05-17 09:30:00,81.48,81.49,80.96,80.96,1053.0,77.9638,77.9734,77.4662,77.4662,1053.0
2019-05-17 10:00:00,80.98,81.24,80.64,81.12,2300.0,77.4854,77.7342,77.16,77.6193,2300.0
2019-05-17 10:30:00,81.0,81.88,81.0,81.88,13066.0,77.5045,78.3465,77.5045,78.3465,13066.0
2019-05-17 11:00:00,82.0,82.0,81.84,81.84,500.0,78.4614,78.4614,78.3083,78.3083,500.0
2019-05-17 11:30:00,81.62,81.75,81.6,81.6,1700.0,78.0978,78.2221,78.0786,78.0786,1700.0
2019-05-17 12:00:00,81.67,81.71,81.64,81.64,300.0,78.1456,78.1839,78.1169,78.1169,300.0
2019-05-17 12:30:00,81.57,81.6,81.38,81.41,1134.0,78.0499,78.0786,77.8681,77.8968,1134.0
2019-05-17 13:00:00,81.36,81.54,81.36,81.53,1403.0,77.849,78.0212,77.849,78.0116,1403.0
2019-05-17 13:30:00,81.42,81.47,81.19,81.25,1100.0,77.9064,77.9542,77.6863,77.7437,1100.0
2019-05-17 14:00:00,81.18,81.22,81.11,81.22,700.0,77.6767,77.715,77.6098,77.715,700.0
2019-05-17 14:30:00,81.4,81.45,81.34,81.39,1300.0,77.8873,77.9351,77.8298,77.8777,1300.0
2019-05-17 15:00:00,81.0,81.0,80.9,80.9,1600.0,77.5045,77.5045,77.4088,77.4088,1600.0
2019-05-17 15:30:00,80.96,81.05,80.79,80.83,7755.0,77.4662,77.5524,77.3036,77.3418,7755.0
2019-05-20 09:30:00,80.6,81.48,80.6,81.42,3300.0,77.1218,77.9638,77.1218,77.9064,3300.0
2019-05-20 10:00:00,81.25,81.96,81.17,81.93,2600.0,77.7437,78.4231,77.6672,78.3944,2600.0
2019-05-20 10:30:00,81.93,82.02,81.78,81.98,2500.0,78.3944,78.4805,78.2509,78.4422,2500.0
2019-05-20 11:00:00,82.04,82.04,81.56,81.56,1300.0,78.4996,78.4996,78.0403,78.0403,1300.0
2019-05-20 11:30:00,81.74,81.88,81.68,81.8,500.0,78.2126,78.3465,78.1552,78.27,500.0
2019-05-20 12:00:00,81.82,82.08,81.76,81.99,1200.0,78.2891,78.5379,78.2317,78.4518,1200.0
2019-05-20 12:30:00,81.8,81.92,81.76,81.82,2101.0,78.27,78.3848,78.2317,78.2891,2101.0
2019-05-20 13:00:00,81.74,81.9,81.69,81.84,2200.0,78.2126,78.3657,78.1647,78.3083,2200.0
2019-05-20 13:30:00,81.92,81.98,81.9,81.98,900.0,78.3848,78.4422,78.3657,78.4422,900.0
2019-05-20 14:00:00,81.88,81.89,81.77,81.78,900.0,78.3465,78.3561,78.2413,78.2509,900.0
2019-05-20 14:30:00,81.77,81.77,81.39,81.52,2300.0,78.2413,78.2413,77.8777,78.0021,2300.0
2019-05-20 15:00:00,81.51,81.51,81.28,81.34,3800.0,77.9925,77.9925,77.7724,77.8298,3800.0
2019-05-20 15:30:00,81.32,81.81,81.32,81.81,8691.0,77.8107,78.2796,77.8107,78.2796,8691.0
2019-05-21 09:30:00,82.46,82.84,82.46,82.84,565.0,78.9015,79.2651,78.9015,79.2651,565.0
2019-05-21 10:00:00,82.87,83.08,82.82,83.08,1119.0,79.2938,79.4948,79.246,79.4948,1119.0
2019-05-21 10:30:00,83.09,83.4,83.04,83.4,1300.0,79.5043,79.8009,79.4565,79.8009,1300.0
2019-05-21 11:00:00,83.29,83.3,83.2,83.2,300.0,79.6957,79.7053,79.6096,79.6096,300.0
2019-05-21 11:30:00,83.38,83.38,83.24,83.33,1100.0,79.7818,79.7818,79.6478,79.734,1100.0
2019-05-21 12:00:00,83.42,83.6,83.42,83.6,1257.0,79.8201,79.9923,79.8201,79.9923,1257.0
2019-05-21 12:30:00,83.59,83.59,83.48,83.51,1000.0,79.9827,79.9827,79.8775,79.9062,1000.0
2019-05-21 13:00:00,83.58,83.64,83.53,83.57,700.0,79.9732,80.0306,79.9253,79.9636,700.0
2019-05-21 13:30:00,83.71,83.75,83.69,83.75,600.0,80.0976,80.1358,80.0784,80.1358,600.0
2019-05-21 14:00:00,83.84,83.84,83.77,83.77,900.0,80.222,80.222,80.155,80.155,900.0
2019-05-21 14:30:00,83.75,83.82,83.74,83.79,2100.0,80.1358,80.2028,80.1263,80.1741,2100.0
2019-05-21 15:00:00,83.68,83.81,83.63,83.81,1600.0,80.0689,80.1933,80.021,80.1933,1600.0
2019-05-21 15:30:00,83.85,84.04,83.69,83.75,6619.0,80.2315,80.4133,80.0784,80.1358,6619.0
2019-05-22 09:30:00,83.32,83.54,83.17,83.54,800.0,79.7244,79.9349,79.5809,79.9349,800.0
2019-05-22 10:00:00,83.74,84.0,83.66,83.98,2108.0,80.1263,80.3751,80.0497,80.3559,2108.0
2019-05-22 10:30:00,83.91,84.02,83.74,83.85,2805.0,80.2889,80.3942,80.1263,80.2315,2805.0
2019-05-22 11:00:00,83.77,84.14,83.63,84.1,3520.0,80.155,80.509,80.021,80.4707,3520.0
2019-05-22 11:30:00,84.24,84.44,84.21,84.44,1200.0,80.6047,80.7961,80.576,80.7961,1200.0
2019-05-22 12:00:00,84.33,84.35,84.22,84.22,922.0,80.6908,80.7099,80.5856,80.5856,922.0
2019-05-22 12:30:00,84.25,84.53,84.25,84.43,1430.0,80.6143,80.8822,80.6143,80.7865,1430.0
2019-05-22 13:00:00,84.4,84.49,84.4,84.49,200.0,80.7578,80.8439,80.7578,80.8439,200.0
2019-05-22 13:30:00,84.5,84.73,84.5,84.69,900.0,80.8535,81.0735,80.8535,81.0353,900.0
2019-05-22 14:00:00,84.78,84.9,84.78,84.9,700.0,81.1214,81.2362,81.1214,81.2362,700.0
2019-05-22 14:30:00,85.0,85.15,84.95,85.13,7078.0,81.3319,81.4754,81.2841,81.4563,7078.0
2019-05-22 15:00:00,84.98,84.98,84.7,84.86,1148.0,81.3128,81.3128,81.0448,81.1979,1148.0
2019-05-22 15:30:00,84.77,84.96,84.55,84.58,6138.0,81.1118,81.2936,80.9013,80.93,6138.0
2019-05-23 09:30:00,84.01,84.81,83.6,84.33,7600.0,80.3846,81.1501,79.9923,80.6908,7600.0
2019-05-23 10:00:00,84.27,84.27,83.94,84.24,5761.0,80.6334,80.6334,80.3176,80.6047,5761.0
2019-05-23 10:30:00,84.25,84.81,84.24,84.81,2026.0,80.6143,81.1501,80.6047,81.1501,2026.0
2019-05-23 11:00:00,84.8,84.87,84.52,84.86,2035.0,81.1405,81.2075,80.8726,81.1979,2035.0
2019-05-23 11:30:00,84.85,84.9,84.37,84.37,2087.0,81.1884,81.2362,80.7291,80.7291,2087.0
2019-05-23 12:00:00,84.34,84.34,83.99,84.15,1960.0,80.7004,80.7004,80.3655,80.5186,1960.0
2019-05-23 12:30:00,84.02,84.45,84.01,84.28,1955.0,80.3942,80.8056,80.3846,80.643,1955.0
2019-05-23 13:00:00,84.25,84.26,83.99,84.08,1837.0,80.6143,80.6238,80.3655,80.4516,1837.0
2019-05-23 13:30:00,84.04,84.14,83.99,84.02,2212.0,80.4133,80.509,80.3655,80.3942,2212.0
2019-05-23 14:00:00,84.08,84.11,84.01,84.09,1724.0,80.4516,80.4803,80.3846,80.4612,1724.0
2019-05-23 14:30:00,84.06,84.07,83.8,83.81,1447.0,80.4325,80.442,80.1837,80.1933,1447.0
2019-05-23 15:00:00,83.73,84.07,83.69,83.96,6644.0,80.1167,80.442,80.0784,80.3368,6644.0
2019-05-23 15:30:00,83.87,84.14,83.73,83.97,6200.0,80.2507,80.509,80.1167,80.3463,6200.0
2019-05-24 09:30:00,85.2,85.45,84.95,84.95,1586.0,81.5233,81.7625,81.2841,81.2841,1586.0
2019-05-24 10:00:00,84.9,84.9,84.74,84.86,3000.0,81.2362,81.2362,81.0831,81.1979,3000.0
2019-05-24 10:30:00,84.87,85.01,84.87,84.94,1725.0,81.2075,81.3415,81.2075,81.2745,1725.0
2019-05-24 11:00:00,85.0,85.04,84.89,84.96,1834.0,81.3319,81.3702,81.2266,81.2936,1834.0
2019-05-24 11:30:00,85.0,85.1,84.98,85.0,500.0,81.3319,81.4276,81.3128,81.3319,500.0
2019-05-24 12:00:00,84.97,85.02,84.89,85.0,1000.0,81.3032,81.351,81.2266,81.3319,1000.0
2019-05-24 12:30:00,84.96,85.04,84.95,84.95,600.0,81.2936,81.3702,81.2841,81.2841,600.0
2019-05-24 13:00:00,84.99,84.99,84.85,84.86,1300.0,81.3223,81.3223,81.1884,81.1979,1300.0
2019-05-24 13:30:00,84.85,85.02,84.83,84.9,2318.0,81.1884,81.351,81.1692,81.2362,2318.0
2019-05-24 14:00:00,84.89,84.91,84.87,84.87,683.0,81.2266,81.2458,81.2075,81.2075,683.0
2019-05-24 14:30:00,84.99,85.02,84.95,85.0,1642.0,81.3223,81.351,81.2841,81.3319,1642.0
2019-05-24 15:00:00,85.0,85.05,84.98,85.0,1900.0,81.3319,81.3797,81.3128,81.3319,1900.0
2019-05-24 15:30:00,84.94,85.03,84.9,84.9,3046.0,81.2745,81.3606,81.2362,81.2362,3046.0
2019-05-28 09:30:00,84.59,84.69,84.39,84.54,800.0,80.9396,81.0353,80.7482,80.8917,800.0
2019-05-28 10:00:00,84.33,84.48,84.3,84.42,1800.0,80.6908,80.8343,80.6621,80.7769,1800.0
2019-05-28 10:30:00,84.47,84.47,84.26,84.27,1300.0,80.8248,80.8248,80.6238,80.6334,1300.0
2019-05-28 11:00:00,84.39,84.55,84.31,84.55,1379.0,80.7482,80.9013,80.6717,80.9013,1379.0
2019-05-28 11:30:00,84.2,84.36,83.91,83.91,1200.0,80.5664,80.7195,80.2889,80.2889,1200.0
2019-05-28 12:00:00,84.14,84.42,84.14,84.42,900.0,80.509,80.7769,80.509,80.7769,900.0
2019-05-28 12:30:00,84.39,84.49,84.33,84.49,500.0,80.7482,80.8439,80.6908,80.8439,500.0
2019-05-28 13:00:00,84.41,84.47,84.31,84.38,1100.0,80.7674,80.8248,80.6717,80.7387,1100.0
2019-05-28 13:30:00,84.36,84.36,84.32,84.32,600.0,80.7195,80.7195,80.6812,80.6812,600.0
2019-05-28 14:00:00,84.21,84.21,83.88,83.88,400.0,80.576,80.576,80.2602,80.2602,400.0
2019-05-28 14:30:00,83.85,83.9,83.63,83.68,1000.0,80.2315,80.2794,80.021,80.0689,1000.0
2019-05-28 15:00:00,83.59,83.74,83.57,83.66,1300.0,79.9827,80.1263,79.9636,80.0497,1300.0
2019-05-28 15:30:00,83.61,83.61,83.03,83.05,3000.0,80.0019,80.0019,79.4469,79.466,3000.0
2019-05-29 09:30:00,83.05,83.05,82.06,82.06,1237.0,79.466,79.466,78.5188,78.5188,1237.0
2019-05-29 10:00:00,82.2,82.57,82.14,82.57,2800.0,78.6527,79.0068,78.5953,79.0068,2800.0
2019-05-29 10:30:00,82.58,82.69,82.48,82.48,2000.0,79.0163,79.1216,78.9206,78.9206,2000.0
2019-05-29 11:00:00,82.52,82.92,82.52,82.69,1700.0,78.9589,79.3417,78.9589,79.1216,1700.0
2019-05-29 11:30:00,82.61,82.61,82.18,82.3,2387.0,79.045,79.045,78.6336,78.7484,2387.0
2019-05-29 12:00:00,82.44,82.75,82.44,82.75,1403.0,78.8824,79.179,78.8824,79.179,1403.0
2019-05-29 12:30:00,82.74,82.86,82.72,82.72,1000.0,79.1694,79.2842,79.1503,79.1503,1000.0
2019-05-29 13:00:00,83.06,83.07,83.0,83.04,400.0,79.4756,79.4852,79.4182,79.4565,400.0
2019-05-29 13:30:00,83.07,83.12,83.04,83.12,400.0,79.4852,79.533,79.4565,79.533,400.0
2019-05-29 14:00:00,83.11,83.45,83.1,83.45,1500.0,79.5235,79.8488,79.5139,79.8488,1500.0
2019-05-29 14:30:00,83.47,83.47,83.06,83.11,837.0,79.8679,79.8679,79.4756,79.5235,837.0
2019-05-29 15:00:00,82.99,83.25,82.98,83.25,1500.0,79.4086,79.6574,79.3991,79.6574,1500.0
2019-05-29 15:30:00,83.24,83.58,83.24,83.43,3124.0,79.6478,79.9732,79.6478,79.8296,3124.0
2019-05-30 09:30:00,84.28,84.41,83.75,84.41,1000.0,80.643,80.7674,80.1358,80.7674,1000.0
2019-05-30 10:00:00,84.28,84.28,84.1,84.28,500.0,80.643,80.643,80.4707,80.643,500.0
2019-05-30 10:30:00,84.04,84.09,83.59,83.59,500.0,80.4133,80.4612,79.9827,79.9827,500.0
2019-05-30 11:00:00,83.28,83.51,83.28,83.34,700.0,79.6861,79.9062,79.6861,79.7435,700.0
2019-05-30 11:30:00,83.32,83.32,82.94,83.07,1320.0,79.7244,79.7244,79.3608,79.4852,1320.0
2019-05-30 12:00:00,83.2,83.23,83.19,83.23,300.0,79.6096,79.6383,79.6,79.6383,300.0
2019-05-30 12:30:00,83.25,83.53,83.25,83.53,600.0,79.6574,79.9253,79.6574,79.9253,600.0
2019-05-30 13:00:00,83.5,83.5,83.15,83.15,400.0,79.8966,79.8966,79.5617,79.5617,400.0
2019-05-30 13:30:00,82.93,83.01,82.89,83.01,800.0,79.3512,79.4278,79.313,79.4278,800.0
2019-05-30 14:00:00,83.09,83.13,82.8,82.8,500.0,79.5043,79.5426,79.2268,79.2268,500.0
2019-05-30 14:30:00,82.71,82.71,82.47,82.51,500.0,79.1407,79.1407,78.9111,78.9494,500.0
2019-05-30 15:00:00,82.51,82.71,82.51,82.71,500.0,78.9494,79.1407,78.9494,79.1407,500.0
2019-05-30 15:30:00,82.77,82.93,82.57,82.59,4700.0,79.1981,79.3512,79.0068,79.0259,4700.0
2019-05-31 09:30:00,81.51,81.51,80.68,80.68,600.0,77.9925,77.9925,77.1983,77.1983,600.0
2019-05-31 10:00:00,80.77,80.89,80.49,80.89,900.0,77.2844,77.3993,77.0165,77.3993,900.0
2019-05-31 10:30:00,81.09,81.16,80.78,80.8,1500.0,77.5906,77.6576,77.294,77.3131,1500.0
2019-05-31 11:00:00,80.9,81.16,80.79,81.16,2200.0,77.4088,77.6576,77.3036,77.6576,2200.0
2019-05-31 11:30:00,81.13,81.25,81.05,81.05,1600.0,77.6289,77.7437,77.5524,77.5524,1600.0
2019-05-31 12:00:00,81.05,81.21,81.0,81.03,1200.0,77.5524,77.7055,77.5045,77.5332,1200.0
2019-05-31 12:30:00,81.06,81.08,80.88,80.93,1124.0,77.5619,77.5811,77.3897,77.4375,1124.0
2019-05-31 13:00:00,81.04,81.23,81.04,81.19,700.0,77.5428,77.7246,77.5428,77.6863,700.0
2019-05-31 13:30:00,81.33,81.5,81.33,81.34,708.0,77.8203,77.9829,77.8203,77.8298,708.0
2019-05-31 14:00:00,81.36,81.36,80.9,80.98,700.0,77.849,77.849,77.4088,77.4854,700.0
2019-05-31 14:30:00,80.86,80.9,80.72,80.74,3302.0,77.3706,77.4088,77.2366,77.2557,3302.0
2019-05-31 15:00:00,80.79,80.79,80.37,80.37,1000.0,77.3036,77.3036,76.9017,76.9017,1000.0
2019-05-31 15:30:00,80.39,80.41,80.16,80.16,9155.0,76.9208,76.94,76.7008,76.7008,9155.0
2019-06-03 09:30:00,80.53,80.62,80.21,80.21,1200.0,77.0548,77.1409,76.7486,76.7486,1200.0
2019-06-03 10:00:00,80.45,81.11,80.45,81.1,1300.0,76.9782,77.6098,76.9782,77.6002,1300.0
2019-06-03 10:30:00,81.15,81.44,81.15,81.39,1300.0,77.648,77.9255,77.648,77.8777,1300.0
2019-06-03 11:00:00,81.34,81.34,80.97,81.06,1900.0,77.8298,77.8298,77.4758,77.5619,1900.0
2019-06-03 11:30:00,81.11,81.11,80.64,80.64,700.0,77.6098,77.6098,77.16,77.16,700.0
2019-06-03 12:00:00,80.68,80.68,80.49,80.49,900.0,77.1983,77.1983,77.0165,77.0165,900.0
2019-06-03 12:30:00,80.38,80.55,80.38,80.42,1000.0,76.9113,77.0739,76.9113,76.9495,1000.0
2019-06-03 13:00:00,80.39,80.87,80.39,80.87,400.0,76.9208,77.3801,76.9208,77.3801,400.0
2019-06-03 13:30:00,80.33,80.44,80.27,80.44,500.0,76.8634,76.9687,76.806,76.9687,500.0
2019-06-03 14:00:00,80.95,80.96,80.79,80.9,2188.0,77.4567,77.4662,77.3036,77.4088,2188.0
2019-06-03 14:30:00,80.94,80.94,80.8,80.81,1100.0,77.4471,77.4471,77.3131,77.3227,1100.0
2019-06-03 15:00:00,80.56,80.58,80.3,80.3,2000.0,77.0835,77.1026,76.8347,76.8347,2000.0
2019-06-03 15:30:00,80.17,80.64,80.17,80.55,4600.0,76.7103,77.16,76.7103,77.0739,4600.0
2019-06-04 09:30:00,82.65,82.65,81.9,81.9,3300.0,79.0833,79.0833,78.3657,78.3657,3300.0
2019-06-04 10:00:00,82.13,82.63,81.98,82.49,2200.0,78.5857,79.0642,78.4422,78.9302,2200.0
2019-06-04 10:30:00,82.57,82.61,82.44,82.44,1200.0,79.0068,79.045,78.8824,78.8824,1200.0
2019-06-04 11:00:00,82.75,83.2,82.74,83.2,1425.0,79.179,79.6096,79.1694,79.6096,1425.0
2019-06-04 11:30:00,83.08,83.77,83.08,83.77,500.0,79.4948,80.155,79.4948,80.155,500.0
2019-06-04 12:00:00,83.64,83.64,83.41,83.57,900.0,80.0306,80.0306,79.8105,79.9636,900.0
2019-06-04 12:30:00,83.6,83.6,83.35,83.48,1600.0,79.9923,79.9923,79.7531,79.8775,1600.0
2019-06-04 13:00:00,83.42,83.49,83.14,83.27,1000.0,79.8201,79.8871,79.5522,79.6766,1000.0
2019-06-04 13:30:00,83.41,83.44,83.28,83.3,1500.0,79.8105,79.8392,79.6861,79.7053,1500.0
2019-06-04 14:00:00,83.58,83.58,83.3,83.35,600.0,79.9732,79.9732,79.7053,79.7531,600.0
2019-06-04 14:30:00,83.14,83.21,83.14,83.14,600.0,79.5522,79.6191,79.5522,79.5522,600.0
2019-06-04 15:00:00,83.03,83.41,83.03,83.38,1700.0,79.4469,79.8105,79.4469,79.7818,1700.0
2019-06-04 15:30:00,83.36,83.44,83.14,83.14,8280.0,79.7627,79.8392,79.5522,79.5522,8280.0
2019-06-05 09:30:00,83.39,83.39,83.15,83.15,200.0,79.7914,79.7914,79.5617,79.5617,200.0
2019-06-05 10:00:00,83.1,83.35,82.84,82.84,1887.0,79.5139,79.7531,79.2651,79.2651,1887.0
2019-06-05 10:30:00,82.72,82.72,82.53,82.72,800.0,79.1503,79.1503,78.9685,79.1503,800.0
2019-06-05 11:00:00,82.75,83.09,82.74,83.09,1100.0,79.179,79.5043,79.1694,79.5043,1100.0
2019-06-05 11:30:00,83.2,83.48,83.2,83.48,700.0,79.6096,79.8775,79.6096,79.8775,700.0
2019-06-05 12:00:00,83.49,83.84,83.49,83.78,800.0,79.8871,80.222,79.8871,80.1645,800.0
2019-06-05 12:30:00,83.85,84.02,83.77,84.02,1100.0,80.2315,80.3942,80.155,80.3942,1100.0
2019-06-05 13:00:00,84.24,84.45,84.14,84.14,2900.0,80.6047,80.8056,80.509,80.509,2900.0
2019-06-05 13:30:00,84.0,84.08,83.93,84.0,1400.0,80.3751,80.4516,80.3081,80.3751,1400.0
2019-06-05 14:00:00,83.96,84.0,83.85,83.91,1504.0,80.3368,80.3751,80.2315,80.2889,1504.0
2019-06-05 14:30:00,83.9,83.93,83.81,83.87,1500.0,80.2794,80.3081,80.1933,80.2507,1500.0
2019-06-05 15:00:00,83.84,84.07,83.82,84.0,1300.0,80.222,80.442,80.2028,80.3751,1300.0
2019-06-05 15:30:00,83.98,84.04,83.65,83.9,6236.0,80.3559,80.4133,80.0402,80.2794,6236.0
2019-06-06 10:30:00,83.63,83.78,83.63,83.77,1100.0,80.021,80.1645,80.021,80.155,1100.0
2019-06-06 11:00:00,83.71,84.0,83.71,84.0,902.0,80.0976,80.3751,80.0976,80.3751,902.0
2019-06-06 11:30:00,83.97,83.97,83.69,83.85,900.0,80.3463,80.3463,80.0784,80.2315,900.0
2019-06-06 12:00:00,83.84,83.98,83.84,83.98,400.0,80.222,80.3559,80.222,80.3559,400.0
2019-06-06 12:30:00,84.05,84.36,84.03,84.36,600.0,80.4229,80.7195,80.4038,80.7195,600.0
2019-06-06 13:00:00,84.32,84.41,84.32,84.41,300.0,80.6812,80.7674,80.6812,80.7674,300.0
2019-06-06 13:30:00,84.3,84.3,84.3,84.3,100.0,80.6621,80.6621,80.6621,80.6621,100.0
2019-06-06 14:00:00,83.97,84.13,83.97,84.11,500.0,80.3463,80.4994,80.3463,80.4803,500.0
2019-06-06 14:30:00,84.47,84.5,84.44,84.44,300.0,80.8248,80.8535,80.7961,80.7961,300.0
2019-06-06 15:00:00,84.43,84.57,84.32,84.57,900.0,80.7865,80.9205,80.6812,80.9205,900.0
2019-06-06 15:30:00,84.58,84.79,84.58,84.58,3100.0,80.93,81.131,80.93,80.93,3100.0
2019-06-07 09:30:00,84.48,85.0,84.48,84.5,600.0,80.8343,81.3319,80.8343,80.8535,600.0
2019-06-07 10:00:00,84.5,84.5,84.5,84.5,0.0,80.8535,80.8535,80.8535,80.8535,0.0
2019-06-07 10:30:00,84.13,84.29,84.12,84.29,1600.0,80.4994,80.6525,80.4899,80.6525,1600.0
2019-06-07 11:00:00,84.36,84.36,84.23,84.28,700.0,80.7195,80.7195,80.5951,80.643,700.0
2019-06-07 11:30:00,84.3,84.4,84.3,84.35,500.0,80.6621,80.7578,80.6621,80.7099,500.0
2019-06-07 12:00:00,84.3,84.35,84.28,84.29,800.0,80.6621,80.7099,80.643,80.6525,800.0
2019-06-07 12:30:00,84.38,84.49,84.38,84.48,300.0,80.7387,80.8439,80.7387,80.8343,300.0
2019-06-07 13:00:00,84.49,84.49,84.4,84.4,200.0,80.8439,80.8439,80.7578,80.7578,200.0
2019-06-07 13:30:00,84.31,84.33,84.23,84.23,400.0,80.6717,80.6908,80.5951,80.5951,400.0
2019-06-07 14:00:00,84.22,84.22,84.18,84.18,300.0,80.5856,80.5856,80.5473,80.5473,300.0
2019-06-07 14:30:00,84.32,84.32,84.07,84.16,700.0,80.6812,80.6812,80.442,80.5281,700.0
2019-06-07 15:00:00,84.17,84.18,83.89,83.92,1400.0,80.5377,80.5473,80.2698,80.2985,1400.0
2019-06-07 15:30:00,83.84,83.84,83.53,83.69,3400.0,80.222,80.222,79.9253,80.0784,3400.0
2019-06-10 09:30:00,84.74,85.5,84.74,85.5,1000.0,81.0831,81.8103,81.0831,81.8103,1000.0
2019-06-10 10:00:00,85.42,86.0,85.4,85.4,3180.0,81.7338,82.2887,81.7146,81.7146,3180.0
2019-06-10 10:30:00,85.33,85.45,85.26,85.45,1450.0,81.6477,81.7625,81.5807,81.7625,1450.0
2019-06-10 11:00:00,85.41,85.41,85.02,85.06,1000.0,81.7242,81.7242,81.351,81.3893,1000.0
2019-06-10 11:30:00,85.07,85.08,84.95,85.0,1000.0,81.3989,81.4084,81.2841,81.3319,1000.0
2019-06-10 12:00:00,85.12,85.12,85.12,85.12,100.0,81.4467,81.4467,81.4467,81.4467,100.0
2019-06-10 12:30:00,84.8,85.04,84.8,85.04,1145.0,81.1405,81.3702,81.1405,81.3702,1145.0
2019-06-10 13:00:00,85.05,85.08,85.0,85.07,600.0,81.3797,81.4084,81.3319,81.3989,600.0
2019-06-10 13:30:00,85.11,85.26,85.08,85.12,600.0,81.4371,81.5807,81.4084,81.4467,600.0
2019-06-10 14:00:00,84.94,84.94,84.6,84.8,1000.0,81.2745,81.2745,80.9492,81.1405,1000.0
2019-06-10 14:30:00,84.79,84.82,84.76,84.8,600.0,81.131,81.1597,81.1023,81.1405,600.0
2019-06-10 15:00:00,84.64,84.77,84.64,84.77,1100.0,80.9874,81.1118,80.9874,81.1118,1100.0
2019-06-10 15:30:00,84.66,84.87,84.25,84.27,4200.0,81.0066,81.2075,80.6143,80.6334,4200.0
2019-06-11 09:30:00,85.13,85.62,85.05,85.62,700.0,81.4563,81.9251,81.3797,81.9251,700.0
2019-06-11 10:00:00,85.29,85.29,85.29,85.29,400.0,81.6094,81.6094,81.6094,81.6094,400.0
2019-06-11 10:30:00,85.28,85.28,84.74,84.74,400.0,81.5998,81.5998,81.0831,81.0831,400.0
2019-06-11 11:00:00,84.89,85.0,84.87,84.91,900.0,81.2266,81.3319,81.2075,81.2458,900.0
2019-06-11 11:30:00,84.69,84.71,84.15,84.28,1334.0,81.0353,81.0544,80.5186,80.643,1334.0
2019-06-11 12:00:00,84.03,84.06,84.03,84.06,300.0,80.4038,80.4325,80.4038,80.4325,300.0
2019-06-11 12:30:00,83.97,84.17,83.97,83.99,1000.0,80.3463,80.5377,80.3463,80.3655,1000.0
2019-06-11 13:00:00,83.9,83.93,83.88,83.88,700.0,80.2794,80.3081,80.2602,80.2602,700.0
2019-06-11 13:30:00,83.87,84.1,83.87,84.09,800.0,80.2507,80.4707,80.2507,80.4612,800.0
2019-06-11 14:00:00,84.29,84.53,84.29,84.51,1700.0,80.6525,80.8822,80.6525,80.863,1700.0
2019-06-11 14:30:00,84.46,84.46,84.17,84.3,1878.0,80.8152,80.8152,80.5377,80.6621,1878.0
2019-06-11 15:00:00,84.39,84.39,84.21,84.34,1600.0,80.7482,80.7482,80.576,80.7004,1600.0
2019-06-11 15:30:00,84.33,84.36,84.06,84.36,5466.0,80.6908,80.7195,80.4325,80.7195,5466.0
2019-06-12 09:30:00,84.1,84.36,84.1,84.36,200.0,80.4707,80.7195,80.4707,80.7195,200.0
2019-06-12 10:00:00,84.0,84.35,84.0,84.28,800.0,80.3751,80.7099,80.3751,80.643,800.0
2019-06-12 10:30:00,84.25,84.44,84.21,84.33,900.0,80.6143,80.7961,80.576,80.6908,900.0
2019-06-12 11:00:00,84.09,84.11,84.01,84.01,600.0,80.4612,80.4803,80.3846,80.3846,600.0
2019-06-12 11:30:00,84.06,84.09,83.95,84.04,1200.0,80.4325,80.4612,80.3272,80.4133,1200.0
2019-06-12 12:00:00,84.0,84.2,84.0,84.2,500.0,80.3751,80.5664,80.3751,80.5664,500.0
2019-06-12 12:30:00,84.36,84.65,84.26,84.65,400.0,80.7195,80.997,80.6238,80.997,400.0
2019-06-12 13:00:00,84.65,84.74,84.62,84.74,800.0,80.997,81.0831,80.9683,81.0831,800.0
2019-06-12 13:30:00,84.81,84.93,84.72,84.93,400.0,81.1501,81.2649,81.064,81.2649,400.0
2019-06-12 14:00:00,84.95,84.96,84.79,84.79,900.0,81.2841,81.2936,81.131,81.131,900.0
2019-06-12 14:30:00,84.79,85.12,84.76,85.05,700.0,81.131,81.4467,81.1023,81.3797,700.0
2019-06-12 15:00:00,84.88,85.05,84.88,85.03,1100.0,81.2171,81.3797,81.2171,81.3606,1100.0
2019-06-12 15:30:00,85.07,85.07,84.76,84.77,2311.0,81.3989,81.3989,81.1023,81.1118,2311.0
2019-06-13 09:30:00,85.1,85.3,85.1,85.25,1554.0,81.4276,81.619,81.4276,81.5711,1554.0
2019-06-13 10:00:00,85.03,85.03,84.79,85.03,1400.0,81.3606,81.3606,81.131,81.3606,1400.0
2019-06-13 10:30:00,85.1,85.28,84.9,84.9,500.0,81.4276,81.5998,81.2362,81.2362,500.0
2019-06-13 11:00:00,84.86,84.86,84.79,84.79,400.0,81.1979,81.1979,81.131,81.131,400.0
2019-06-13 11:30:00,84.74,85.02,84.74,85.02,800.0,81.0831,81.351,81.0831,81.351,800.0
2019-06-13 12:00:00,84.96,84.96,84.96,84.96,300.0,81.2936,81.2936,81.2936,81.2936,300.0
2019-06-13 12:30:00,84.8,84.96,84.76,84.96,900.0,81.1405,81.2936,81.1023,81.2936,900.0
2019-06-13 13:00:00,84.95,84.97,84.66,84.67,600.0,81.2841,81.3032,81.0066,81.0161,600.0
2019-06-13 13:30:00,84.72,84.72,84.67,84.67,400.0,81.064,81.064,81.0161,81.0161,400.0
2019-06-13 14:00:00,84.65,84.81,84.65,84.81,300.0,80.997,81.1501,80.997,81.1501,300.0
2019-06-13 14:30:00,84.75,84.87,84.69,84.77,700.0,81.0927,81.2075,81.0353,81.1118,700.0
2019-06-13 15:00:00,84.75,84.75,84.4,84.52,1200.0,81.0927,81.0927,80.7578,80.8726,1200.0
2019-06-13 15:30:00,84.5,84.57,84.48,84.57,1000.0,80.8535,80.9205,80.8343,80.9205,1000.0
2019-06-14 09:30:00,84.37,84.44,84.1,84.13,1100.0,80.7291,80.7961,80.4707,80.4994,1100.0
2019-06-14 10:00:00,83.92,83.98,83.87,83.98,900.0,80.2985,80.3559,80.2507,80.3559,900.0
2019-06-14 10:30:00,83.91,84.4,83.91,84.4,600.0,80.2889,80.7578,80.2889,80.7578,600.0
2019-06-14 11:00:00,84.42,84.48,84.16,84.46,2199.0,80.7769,80.8343,80.5281,80.8152,2199.0
2019-06-14 11:30:00,84.51,84.51,84.21,84.21,707.0,80.863,80.863,80.576,80.576,707.0
2019-06-14 12:00:00,84.06,84.2,84.06,84.19,700.0,80.4325,80.5664,80.4325,80.5569,700.0
2019-06-14 12:30:00,84.28,84.45,84.22,84.28,900.0,80.643,80.8056,80.5856,80.643,900.0
2019-06-14 13:00:00,84.32,84.35,84.23,84.23,600.0,80.6812,80.7099,80.5951,80.5951,600.0
2019-06-14 13:30:00,84.29,84.29,84.29,84.29,100.0,80.6525,80.6525,80.6525,80.6525,100.0
2019-06-14 14:00:00,84.12,84.3,84.12,84.25,1558.0,80.4899,80.6621,80.4899,80.6143,1558.0
2019-06-14 14:30:00,84.22,84.22,83.98,84.05,2400.0,80.5856,80.5856,80.3559,80.4229,2400.0
2019-06-14 15:00:00,84.14,84.3,84.14,84.19,3500.0,80.509,80.6621,80.509,80.5569,3500.0
2019-06-14 15:30:00,84.17,84.26,83.84,83.86,13398.0,80.5377,80.6238,80.222,80.2411,13398.0
2019-06-17 09:30:00,84.25,84.25,83.79,84.1,1800.0,80.6143,80.6143,80.1741,80.4707,1800.0
2019-06-17 10:00:00,84.26,84.41,84.0,84.0,700.0,80.6238,80.7674,80.3751,80.3751,700.0
2019-06-17 10:30:00,84.14,84.4,84.08,84.4,1400.0,80.509,80.7578,80.4516,80.7578,1400.0
2019-06-17 11:00:00,84.42,84.43,84.19,84.31,1200.0,80.7769,80.7865,80.5569,80.6717,1200.0
2019-06-17 11:30:00,84.31,84.31,83.93,83.95,900.0,80.6717,80.6717,80.3081,80.3272,900.0
2019-06-17 12:00:00,83.9,83.9,83.6,83.72,1204.0,80.2794,80.2794,79.9923,80.1071,1204.0
2019-06-17 12:30:00,83.66,83.66,83.51,83.51,1400.0,80.0497,80.0497,79.9062,79.9062,1400.0
2019-06-17 13:00:00,83.55,83.55,83.1,83.11,1200.0,79.9445,79.9445,79.5139,79.5235,1200.0
2019-06-17 13:30:00,83.08,83.22,82.95,82.95,1995.0,79.4948,79.6287,79.3704,79.3704,1995.0
2019-06-17 14:00:00,83.01,83.45,82.93,83.38,3605.0,79.4278,79.8488,79.3512,79.7818,3605.0
2019-06-17 14:30:00,83.24,83.25,83.08,83.14,1901.0,79.6478,79.6574,79.4948,79.5522,1901.0
2019-06-17 15:00:00,83.13,83.13,82.84,82.98,2215.0,79.5426,79.5426,79.2651,79.3991,2215.0
2019-06-17 15:30:00,82.9,82.94,82.53,82.54,4566.0,79.3225,79.3608,78.9685,78.9781,4566.0
2019-06-18 09:30:00,83.38,84.06,82.99,84.06,3324.0,79.7818,80.4325,79.4086,80.4325,3324.0
2019-06-18 10:00:00,84.21,84.32,84.0,84.14,1788.0,80.576,80.6812,80.3751,80.509,1788.0
2019-06-18 10:30:00,84.32,84.33,84.24,84.25,900.0,80.6812,80.6908,80.6047,80.6143,900.0
2019-06-18 11:00:00,84.32,84.32,83.94,83.94,1700.0,80.6812,80.6812,80.3176,80.3176,1700.0
2019-06-18 11:30:00,83.92,83.92,83.66,83.66,800.0,80.2985,80.2985,80.0497,80.0497,800.0
2019-06-18 12:00:00,83.56,83.66,83.47,83.61,1833.0,79.954,80.0497,79.8679,80.0019,1833.0
2019-06-18 12:30:00,83.69,83.69,83.53,83.66,900.0,80.0784,80.0784,79.9253,80.0497,900.0
2019-06-18 13:00:00,83.63,83.87,83.63,83.8,1800.0,80.021,80.2507,80.021,80.1837,1800.0
2019-06-18 13:30:00,83.76,83.8,83.65,83.65,600.0,80.1454,80.1837,80.0402,80.0402,600.0
2019-06-18 14:00:00,83.82,84.01,83.82,84.01,600.0,80.2028,80.3846,80.2028,80.3846,600.0
2019-06-18 14:30:00,84.01,84.01,83.67,83.8,2218.0,80.3846,80.3846,80.0593,80.1837,2218.0
2019-06-18 15:00:00,83.69,83.91,83.69,83.86,3000.0,80.0784,80.2889,80.0784,80.2411,3000.0
2019-06-18 15:30:00,83.84,83.84,83.49,83.71,6013.0,80.222,80.222,79.8871,80.0976,6013.0
2019-06-19 09:30:00,83.87,84.0,83.87,84.0,300.0,80.2507,80.3751,80.2507,80.3751,300.0
2019-06-19 10:00:00,83.67,84.01,83.62,83.94,1800.0,80.0593,80.3846,80.0114,80.3176,1800.0
2019-06-19 10:30:00,84.02,84.22,83.98,83.98,1500.0,80.3942,80.5856,80.3559,80.3559,1500.0
2019-06-19 11:00:00,83.84,83.86,83.7,83.7,600.0,80.222,80.2411,80.088,80.088,600.0
2019-06-19 11:30:00,83.73,83.93,83.73,83.9,1700.0,80.1167,80.3081,80.1167,80.2794,1700.0
2019-06-19 12:00:00,83.92,84.02,83.89,83.91,946.0,80.2985,80.3942,80.2698,80.2889,946.0
2019-06-19 12:30:00,83.86,84.21,83.85,84.12,1742.0,80.2411,80.576,80.2315,80.4899,1742.0
2019-06-19 13:00:00,84.11,84.12,84.09,84.12,500.0,80.4803,80.4899,80.4612,80.4899,500.0
2019-06-19 13:30:00,84.09,84.09,83.96,84.05,600.0,80.4612,80.4612,80.3368,80.4229,600.0
2019-06-19 14:00:00,83.81,83.81,82.95,82.95,1300.0,80.1933,80.1933,79.3704,79.3704,1300.0
2019-06-19 14:30:00,82.69,82.69,81.61,81.61,4119.0,79.1216,79.1216,78.0882,78.0882,4119.0
2019-06-19 15:00:00,81.63,82.22,81.21,81.89,9344.0,78.1073,78.6719,77.7055,78.3561,9344.0
2019-06-19 15:30:00,82.06,82.14,81.67,81.82,8465.0,78.5188,78.5953,78.1456,78.2891,8465.0
2019-06-20 09:30:00,82.09,82.63,82.09,82.54,2689.0,78.5475,79.0642,78.5475,78.9781,2689.0
2019-06-20 10:00:00,82.45,82.51,81.68,81.68,2898.0,78.8919,78.9494,78.1552,78.1552,2898.0
2019-06-20 10:30:00,81.71,81.74,80.46,80.56,3028.0,78.1839,78.2126,76.9878,77.0835,3028.0
2019-06-20 11:00:00,80.56,80.9,80.46,80.49,2200.0,77.0835,77.4088,76.9878,77.0165,2200.0
2019-06-20 11:30:00,80.51,80.59,80.44,80.45,2600.0,77.0357,77.1122,76.9687,76.9782,2600.0
2019-06-20 12:00:00,80.49,80.5,79.89,80.26,3212.0,77.0165,77.0261,76.4424,76.7964,3212.0
2019-06-20 12:30:00,80.28,80.45,80.17,80.44,3300.0,76.8156,76.9782,76.7103,76.9687,3300.0
2019-06-20 13:00:00,80.43,80.57,80.39,80.57,3803.0,76.9591,77.0931,76.9208,77.0931,3803.0
2019-06-20 13:30:00,80.57,80.96,80.47,80.96,3500.0,77.0931,77.4662,76.9974,77.4662,3500.0
2019-06-20 14:00:00,81.07,81.4,81.01,81.37,4700.0,77.5715,77.8873,77.5141,77.8585,4700.0
2019-06-20 14:30:00,81.37,81.62,81.32,81.58,4683.0,77.8585,78.0978,77.8107,78.0595,4683.0
2019-06-20 15:00:00,81.51,81.82,81.24,81.75,5200.0,77.9925,78.2891,77.7342,78.2221,5200.0
2019-06-20 15:30:00,81.73,81.94,81.56,81.6,14373.0,78.203,78.4039,78.0403,78.0786,14373.0
2019-06-21 09:30:00,81.47,82.25,81.47,81.86,898.0,77.9542,78.7006,77.9542,78.3274,898.0
2019-06-21 10:00:00,81.71,81.96,81.71,81.85,1600.0,78.1839,78.4231,78.1839,78.3178,1600.0
2019-06-21 10:30:00,81.86,81.96,81.86,81.89,800.0,78.3274,78.4231,78.3274,78.3561,800.0
2019-06-21 11:00:00,82.06,82.07,81.58,81.62,1400.0,78.5188,78.5283,78.0595,78.0978,1400.0
2019-06-21 11:30:00,81.65,81.72,81.58,81.6,700.0,78.1265,78.1934,78.0595,78.0786,700.0
2019-06-21 12:00:00,81.59,81.65,81.48,81.48,600.0,78.0691,78.1265,77.9638,77.9638,600.0
2019-06-21 12:30:00,81.46,81.82,81.46,81.82,800.0,77.9447,78.2891,77.9447,78.2891,800.0
2019-06-21 13:00:00,81.73,81.74,81.63,81.67,700.0,78.203,78.2126,78.1073,78.1456,700.0
2019-06-21 13:30:00,81.71,81.74,81.62,81.74,400.0,78.1839,78.2126,78.0978,78.2126,400.0
2019-06-21 14:00:00,81.72,81.72,81.6,81.6,900.0,78.1934,78.1934,78.0786,78.0786,900.0
2019-06-21 14:30:00,81.6,81.6,81.33,81.33,300.0,78.0786,78.0786,77.8203,77.8203,300.0
2019-06-21 15:00:00,81.17,81.3,81.09,81.29,3300.0,77.6672,77.7916,77.5906,77.782,3300.0
2019-06-21 15:30:00,81.23,81.23,80.57,80.62,15183.0,77.7246,77.7246,77.0931,77.1409,15183.0
2019-06-24 09:30:00,80.38,80.82,80.38,80.66,957.0,76.9113,77.3323,76.9113,77.1792,957.0
2019-06-24 10:00:00,80.71,80.71,80.16,80.22,1147.0,77.227,77.227,76.7008,76.7582,1147.0
2019-06-24 10:30:00,80.19,80.19,79.59,79.65,1686.0,76.7295,76.7295,76.1554,76.2128,1686.0
2019-06-24 11:00:00,79.77,79.79,79.12,79.14,1748.0,76.3276,76.3467,75.7056,75.7248,1748.0
2019-06-24 11:30:00,79.28,79.28,78.78,78.78,2798.0,75.8587,75.8587,75.3803,75.3803,2798.0
2019-06-24 12:00:00,79.02,79.13,78.95,78.95,600.0,75.61,75.7152,75.543,75.543,600.0
2019-06-24 12:30:00,78.71,78.77,78.54,78.66,700.0,75.3133,75.3707,75.1507,75.2655,700.0
2019-06-24 13:00:00,78.61,78.91,78.6,78.91,500.0,75.2177,75.5047,75.2081,75.5047,500.0
2019-06-24 13:30:00,78.92,79.1,78.5,78.5,2300.0,75.5143,75.6865,75.1124,75.1124,2300.0
2019-06-24 14:00:00,78.51,78.56,78.38,78.53,3300.0,75.122,75.1698,74.9976,75.1411,3300.0
2019-06-24 14:30:00,78.62,78.88,78.52,78.7,5453.0,75.2272,75.476,75.1315,75.3038,5453.0
2019-06-24 15:00:00,78.66,78.7,78.52,78.56,2693.0,75.2655,75.3038,75.1315,75.1698,2693.0
2019-06-24 15:30:00,78.58,78.58,78.25,78.26,9142.0,75.1889,75.1889,74.8732,74.8828,9142.0
2019-06-25 09:30:00,78.26,78.26,77.03,77.34,1400.0,74.8828,74.8828,73.7058,74.0025,1400.0
2019-06-25 10:00:00,77.43,77.54,77.34,77.34,1100.0,74.0886,74.1938,74.0025,74.0025,1100.0
2019-06-25 10:30:00,77.35,77.37,77.21,77.29,2800.0,74.012,74.0312,73.8781,73.9546,2800.0
2019-06-25 11:00:00,77.31,77.71,77.28,77.7,6541.0,73.9738,74.3565,73.945,74.3469,6541.0
2019-06-25 11:30:00,77.65,77.8,77.58,77.79,6821.0,74.2991,74.4426,74.2321,74.433,6821.0
2019-06-25 12:00:00,77.71,77.71,77.48,77.48,2500.0,74.3565,74.3565,74.1364,74.1364,2500.0
2019-06-25 12:30:00,77.44,77.79,77.44,77.77,1900.0,74.0981,74.433,74.0981,74.4139,1900.0
2019-06-25 13:00:00,77.83,77.83,77.71,77.71,3600.0,74.4713,74.4713,74.3565,74.3565,3600.0
2019-06-25 13:30:00,77.74,77.74,77.03,77.03,2235.0,74.3852,74.3852,73.7058,73.7058,2235.0
2019-06-25 14:00:00,77.29,77.29,76.95,77.16,2738.0,73.9546,73.9546,73.6293,73.8302,2738.0
2019-06-25 14:30:00,77.09,77.5,77.09,77.44,3676.0,73.7632,74.1556,73.7632,74.0981,3676.0
2019-06-25 15:00:00,77.35,77.48,77.19,77.46,13980.0,74.012,74.1364,73.8589,74.1173,13980.0
2019-06-25 15:30:00,77.4,77.4,77.03,77.13,11569.0,74.0599,74.0599,73.7058,73.8015,11569.0
2019-06-26 09:30:00,78.21,78.32,78.11,78.32,797.0,74.8349,74.9402,74.7392,74.9402,797.0
2019-06-26 10:00:00,78.44,78.49,78.38,78.49,772.0,75.055,75.1028,74.9976,75.1028,772.0
2019-06-26 10:30:00,78.51,78.66,78.27,78.29,1700.0,75.122,75.2655,74.8923,74.9115,1700.0
2019-06-26 11:00:00,78.38,78.52,78.16,78.17,800.0,74.9976,75.1315,74.7871,74.7966,800.0
2019-06-26 11:30:00,78.16,78.53,78.1,78.45,800.0,74.7871,75.1411,74.7297,75.0646,800.0
2019-06-26 12:00:00,78.54,78.62,78.4,78.47,824.0,75.1507,75.2272,75.0167,75.0837,824.0
2019-06-26 12:30:00,78.4,78.4,78.33,78.35,422.0,75.0167,75.0167,74.9497,74.9689,422.0
2019-06-26 13:00:00,78.31,78.31,78.21,78.21,200.0,74.9306,74.9306,74.8349,74.8349,200.0
2019-06-26 13:30:00,78.24,78.24,78.24,78.24,210.0,74.8636,74.8636,74.8636,74.8636,210.0
2019-06-26 14:00:00,78.35,78.49,78.3,78.49,1700.0,74.9689,75.1028,74.921,75.1028,1700.0
2019-06-26 14:30:00,78.62,78.89,78.6,78.89,1210.0,75.2272,75.4856,75.2081,75.4856,1210.0
2019-06-26 15:00:00,78.96,79.07,78.84,78.93,1475.0,75.5525,75.6578,75.4377,75.5238,1475.0
2019-06-26 15:30:00,78.91,79.07,78.72,78.72,6184.0,75.5047,75.6578,75.3229,75.3229,6184.0
2019-06-27 09:30:00,79.0,79.45,79.0,79.45,614.0,75.5908,76.0214,75.5908,76.0214,614.0
2019-06-27 10:00:00,79.46,79.46,79.18,79.34,1300.0,76.031,76.031,75.7631,75.9161,1300.0
2019-06-27 10:30:00,79.37,79.7,79.37,79.55,900.0,75.9449,76.2606,75.9449,76.1171,900.0
2019-06-27 11:00:00,79.66,79.87,79.57,79.66,2212.0,76.2223,76.4233,76.1362,76.2223,2212.0
2019-06-27 11:30:00,79.65,79.94,79.62,79.79,1569.0,76.2128,76.4903,76.1841,76.3467,1569.0
2019-06-27 12:00:00,79.69,79.87,79.69,79.87,632.0,76.251,76.4233,76.251,76.4233,632.0
2019-06-27 12:30:00,79.89,80.1,79.89,80.06,1745.0,76.4424,76.6434,76.4424,76.6051,1745.0
2019-06-27 13:00:00,80.06,80.38,80.06,80.38,1400.0,76.6051,76.9113,76.6051,76.9113,1400.0
2019-06-27 13:30:00,80.36,80.52,80.3,80.31,815.0,76.8921,77.0452,76.8347,76.8443,815.0
2019-06-27 14:00:00,80.37,80.38,80.29,80.29,1665.0,76.9017,76.9113,76.8252,76.8252,1665.0
2019-06-27 14:30:00,79.76,79.87,79.76,79.85,1300.0,76.318,76.4233,76.318,76.4041,1300.0
2019-06-27 15:00:00,79.88,80.2,79.88,80.04,2479.0,76.4328,76.739,76.4328,76.5859,2479.0
2019-06-27 15:30:00,80.02,80.27,80.02,80.22,4000.0,76.5668,76.806,76.5668,76.7582,4000.0
2019-06-28 09:30:00,81.55,81.55,81.22,81.28,1003.0,78.0308,78.0308,77.715,77.7724,1003.0
2019-06-28 10:00:00,81.17,81.27,80.73,80.74,1200.0,77.6672,77.7629,77.2462,77.2557,1200.0
2019-06-28 10:30:00,80.69,81.2,80.65,81.19,1500.0,77.2079,77.6959,77.1696,77.6863,1500.0
2019-06-28 11:00:00,81.22,81.27,81.21,81.27,400.0,77.715,77.7629,77.7055,77.7629,400.0
2019-06-28 11:30:00,81.5,81.74,81.5,81.7,1200.0,77.9829,78.2126,77.9829,78.1743,1200.0
2019-06-28 12:00:00,81.66,81.66,81.66,81.66,100.0,78.136,78.136,78.136,78.136,100.0
2019-06-28 12:30:00,81.76,81.76,81.43,81.43,998.0,78.2317,78.2317,77.916,77.916,998.0
2019-06-28 13:00:00,81.49,81.64,81.49,81.64,1734.0,77.9734,78.1169,77.9734,78.1169,1734.0
2019-06-28 13:30:00,81.61,81.69,81.56,81.69,1100.0,78.0882,78.1647,78.0403,78.1647,1100.0
2019-06-28 14:00:00,81.68,81.91,81.68,81.91,1500.0,78.1552,78.3752,78.1552,78.3752,1500.0
2019-06-28 14:30:00,81.95,81.99,81.51,81.61,2187.0,78.4135,78.4518,77.9925,78.0882,2187.0
2019-06-28 15:00:00,81.6,81.65,81.5,81.51,1598.0,78.0786,78.1265,77.9829,77.9925,1598.0
2019-06-28 15:30:00,81.47,81.6,81.41,81.49,4700.0,77.9542,78.0786,77.8968,77.9734,4700.0
2019-07-01 09:30:00,83.14,83.14,82.15,82.31,1100.0,79.5522,79.5522,78.6049,78.758,1100.0
2019-07-01 10:00:00,82.25,82.53,82.18,82.18,2395.0,78.7006,78.9685,78.6336,78.6336,2395.0
2019-07-01 10:30:00,81.84,82.36,81.84,82.33,800.0,78.3083,78.8058,78.3083,78.7771,800.0
2019-07-01 11:00:00,81.74,81.74,81.53,81.58,1578.0,78.2126,78.2126,78.0116,78.0595,1578.0
2019-07-01 11:30:00,81.52,82.18,81.52,82.15,700.0,78.0021,78.6336,78.0021,78.6049,700.0
2019-07-01 12:00:00,82.13,82.17,82.09,82.17,1200.0,78.5857,78.624,78.5475,78.624,1200.0
2019-07-01 12:30:00,82.08,82.15,81.94,81.94,1000.0,78.5379,78.6049,78.4039,78.4039,1000.0
2019-07-01 13:00:00,81.88,82.02,81.87,82.0,1300.0,78.3465,78.4805,78.337,78.4614,1300.0
2019-07-01 13:30:00,82.04,82.05,81.79,81.87,800.0,78.4996,78.5092,78.2604,78.337,800.0
2019-07-01 14:00:00,81.87,81.91,81.7,81.85,1870.0,78.337,78.3752,78.1743,78.3178,1870.0
2019-07-01 14:30:00,81.82,81.87,81.78,81.78,1600.0,78.2891,78.337,78.2509,78.2509,1600.0
2019-07-01 15:00:00,81.8,82.1,81.8,82.06,3000.0,78.27,78.557,78.27,78.5188,3000.0
2019-07-01 15:30:00,82.07,82.09,81.79,81.85,8953.0,78.5283,78.5475,78.2604,78.3178,8953.0
2019-07-02 09:30:00,81.63,81.65,81.32,81.32,518.0,78.1073,78.1265,77.8107,77.8107,518.0
2019-07-02 10:00:00,81.69,81.69,81.47,81.52,809.0,78.1647,78.1647,77.9542,78.0021,809.0
2019-07-02 10:30:00,81.64,81.64,81.46,81.46,700.0,78.1169,78.1169,77.9447,77.9447,700.0
2019-07-02 11:00:00,81.56,81.56,81.24,81.24,1549.0,78.0403,78.0403,77.7342,77.7342,1549.0
2019-07-02 11:30:00,81.21,81.26,80.86,81.23,2500.0,77.7055,77.7533,77.3706,77.7246,2500.0
2019-07-02 12:00:00,81.21,81.37,81.18,81.22,900.0,77.7055,77.8585,77.6767,77.715,900.0
2019-07-02 12:30:00,80.99,81.3,80.99,81.2,1100.0,77.4949,77.7916,77.4949,77.6959,1100.0
2019-07-02 13:00:00,81.35,81.36,81.19,81.19,1700.0,77.8394,77.849,77.6863,77.6863,1700.0
2019-07-02 13:30:00,81.21,81.24,81.13,81.13,1300.0,77.7055,77.7342,77.6289,77.6289,1300.0
2019-07-02 14:00:00,81.11,81.46,81.11,81.38,1017.0,77.6098,77.9447,77.6098,77.8681,1017.0
2019-07-02 14:30:00,81.47,81.51,81.18,81.18,1000.0,77.9542,77.9925,77.6767,77.6767,1000.0
2019-07-02 15:00:00,81.25,81.3,81.11,81.23,3300.0,77.7437,77.7916,77.6098,77.7246,3300.0
2019-07-02 15:30:00,81.25,81.67,81.25,81.42,7200.0,77.7437,78.1456,77.7437,77.9064,7200.0
2019-07-03 09:30:00,81.81,82.36,81.81,82.36,1700.0,78.2796,78.8058,78.2796,78.8058,1700.0
2019-07-03 10:00:00,82.32,82.69,82.16,82.69,2800.0,78.7675,79.1216,78.6145,79.1216,2800.0
2019-07-03 10:30:00,82.68,82.9,82.62,82.77,2400.0,79.112,79.3225,79.0546,79.1981,2400.0
2019-07-03 11:00:00,82.74,82.88,82.74,82.87,2500.0,79.1694,79.3034,79.1694,79.2938,2500.0
2019-07-03 11:30:00,82.9,83.18,82.9,83.02,4747.0,79.3225,79.5904,79.3225,79.4373,4747.0
2019-07-03 12:00:00,83.0,83.02,82.84,82.88,5188.0,79.4182,79.4373,79.2651,79.3034,5188.0
2019-07-03 12:30:00,82.89,82.92,82.35,82.65,8320.0,79.313,79.3417,78.7963,79.0833,8320.0
2019-07-05 09:30:00,83.49,84.63,83.27,84.43,2356.0,79.8871,80.9779,79.6766,80.7865,2356.0
2019-07-05 10:00:00,84.5,84.5,84.03,84.03,1000.0,80.8535,80.8535,80.4038,80.4038,1000.0
2019-07-05 10:30:00,84.07,84.18,84.06,84.18,400.0,80.442,80.5473,80.4325,80.5473,400.0
2019-07-05 11:00:00,84.37,84.52,84.37,84.49,400.0,80.7291,80.8726,80.7291,80.8439,400.0
2019-07-05 11:30:00,84.4,84.44,84.4,84.41,400.0,80.7578,80.7961,80.7578,80.7674,400.0
2019-07-05 12:00:00,84.28,84.43,84.28,84.43,300.0,80.643,80.7865,80.643,80.7865,300.0
2019-07-05 12:30:00,84.3,84.3,83.8,83.81,1400.0,80.6621,80.6621,80.1837,80.1933,1400.0
2019-07-05 13:00:00,83.86,83.86,83.69,83.71,400.0,80.2411,80.2411,80.0784,80.0976,400.0
2019-07-05 13:30:00,83.97,84.06,83.77,83.77,912.0,80.3463,80.4325,80.155,80.155,912.0
2019-07-05 14:00:00,83.74,83.74,83.7,83.71,800.0,80.1263,80.1263,80.088,80.0976,800.0
2019-07-05 14:30:00,83.75,83.88,83.72,83.88,600.0,80.1358,80.2602,80.1071,80.2602,600.0
2019-07-05 15:00:00,83.86,83.97,83.85,83.95,1800.0,80.2411,80.3463,80.2315,80.3272,1800.0
2019-07-05 15:30:00,83.97,84.05,83.76,84.05,9660.0,80.3463,80.4229,80.1454,80.4229,9660.0
2019-07-08 09:30:00,83.79,83.79,83.0,83.27,2998.0,80.1741,80.1741,79.4182,79.6766,2998.0
2019-07-08 10:00:00,83.39,83.39,83.12,83.13,700.0,79.7914,79.7914,79.533,79.5426,700.0
2019-07-08 10:30:00,82.93,83.23,82.93,83.17,600.0,79.3512,79.6383,79.3512,79.5809,600.0
2019-07-08 11:00:00,83.19,83.25,83.19,83.25,500.0,79.6,79.6574,79.6,79.6574,500.0
2019-07-08 11:30:00,83.11,83.31,83.08,83.31,1500.0,79.5235,79.7148,79.4948,79.7148,1500.0
2019-07-08 12:00:00,83.18,83.18,82.87,82.87,1134.0,79.5904,79.5904,79.2938,79.2938,1134.0
2019-07-08 12:30:00,83.0,83.0,82.72,82.78,600.0,79.4182,79.4182,79.1503,79.2077,600.0
2019-07-08 13:00:00,82.65,82.74,82.63,82.63,947.0,79.0833,79.1694,79.0642,79.0642,947.0
2019-07-08 13:30:00,82.69,82.86,82.69,82.76,1100.0,79.1216,79.2842,79.1216,79.1886,1100.0
2019-07-08 14:00:00,82.73,82.73,82.37,82.37,1700.0,79.1599,79.1599,78.8154,78.8154,1700.0
2019-07-08 14:30:00,82.28,82.39,82.22,82.35,1500.0,78.7293,78.8345,78.6719,78.7963,1500.0
2019-07-08 15:00:00,82.51,82.67,82.51,82.62,1600.0,78.9494,79.1024,78.9494,79.0546,1600.0
2019-07-08 15:30:00,82.65,82.74,82.57,82.7,3700.0,79.0833,79.1694,79.0068,79.1312,3700.0
2019-07-09 09:30:00,82.25,82.88,82.25,82.88,200.0,78.7006,79.3034,78.7006,79.3034,200.0
2019-07-09 10:00:00,82.86,82.86,82.63,82.63,410.0,79.2842,79.2842,79.0642,79.0642,410.0
2019-07-09 10:30:00,83.13,83.63,83.11,83.45,1591.0,79.5426,80.021,79.5235,79.8488,1591.0
2019-07-09 11:00:00,83.38,83.5,83.38,83.41,1000.0,79.7818,79.8966,79.7818,79.8105,1000.0
2019-07-09 11:30:00,83.13,83.44,83.1,83.3,1000.0,79.5426,79.8392,79.5139,79.7053,1000.0
2019-07-09 12:00:00,83.31,83.57,83.31,83.49,1100.0,79.7148,79.9636,79.7148,79.8871,1100.0
2019-07-09 12:30:00,83.51,83.68,83.5,83.61,2200.0,79.9062,80.0689,79.8966,80.0019,2200.0
2019-07-09 13:00:00,83.56,83.79,83.56,83.76,900.0,79.954,80.1741,79.954,80.1454,900.0
2019-07-09 13:30:00,83.76,83.76,83.76,83.76,100.0,80.1454,80.1454,80.1454,80.1454,100.0
2019-07-09 14:00:00,83.69,83.98,83.68,83.96,2711.0,80.0784,80.3559,80.0689,80.3368,2711.0
2019-07-09 14:30:00,83.96,84.03,83.85,83.87,3275.0,80.3368,80.4038,80.2315,80.2507,3275.0
2019-07-09 15:00:00,83.89,83.99,83.78,83.85,3616.0,80.2698,80.3655,80.1645,80.2315,3616.0
2019-07-09 15:30:00,83.86,84.03,83.84,83.92,7858.0,80.2411,80.4038,80.222,80.2985,7858.0
2019-07-10 09:30:00,84.04,84.68,83.92,84.46,2100.0,80.4133,81.0257,80.2985,80.8152,2100.0
2019-07-10 10:00:00,84.29,84.29,84.04,84.08,990.0,80.6525,80.6525,80.4133,80.4516,990.0
2019-07-10 10:30:00,84.11,84.23,84.02,84.02,1600.0,80.4803,80.5951,80.3942,80.3942,1600.0
2019-07-10 11:00:00,83.87,83.88,83.58,83.65,3000.0,80.2507,80.2602,79.9732,80.0402,3000.0
2019-07-10 11:30:00,83.6,83.78,83.6,83.67,1200.0,79.9923,80.1645,79.9923,80.0593,1200.0
2019-07-10 12:00:00,83.75,83.89,83.75,83.89,800.0,80.1358,80.2698,80.1358,80.2698,800.0
2019-07-10 12:30:00,83.94,84.37,83.94,84.37,1200.0,80.3176,80.7291,80.3176,80.7291,1200.0
2019-07-10 13:00:00,84.33,84.33,83.98,83.98,1200.0,80.6908,80.6908,80.3559,80.3559,1200.0
2019-07-10 13:30:00,83.92,83.92,83.79,83.8,2102.0,80.2985,80.2985,80.1741,80.1837,2102.0
2019-07-10 14:00:00,83.91,83.91,83.65,83.69,1100.0,80.2889,80.2889,80.0402,80.0784,1100.0
2019-07-10 14:30:00,83.71,83.72,83.53,83.53,1200.0,80.0976,80.1071,79.9253,79.9253,1200.0
2019-07-10 15:00:00,83.59,83.73,83.57,83.68,1600.0,79.9827,80.1167,79.9636,80.0689,1600.0
2019-07-10 15:30:00,83.7,83.85,83.67,83.74,4809.0,80.088,80.2315,80.0593,80.1263,4809.0
2019-07-11 09:30:00,84.02,84.16,83.79,83.81,900.0,80.3942,80.5281,80.1741,80.1933,900.0
2019-07-11 10:00:00,83.61,83.76,83.4,83.63,1400.0,80.0019,80.1454,79.8009,80.021,1400.0
2019-07-11 10:30:00,83.61,83.98,83.6,83.98,1200.0,80.0019,80.3559,79.9923,80.3559,1200.0
2019-07-11 11:00:00,83.94,84.12,83.89,84.12,1300.0,80.3176,80.4899,80.2698,80.4899,1300.0
2019-07-11 11:30:00,84.13,84.26,84.04,84.15,1682.0,80.4994,80.6238,80.4133,80.5186,1682.0
2019-07-11 12:00:00,84.14,84.18,84.13,84.17,1200.0,80.509,80.5473,80.4994,80.5377,1200.0
2019-07-11 12:30:00,84.16,84.19,84.15,84.15,600.0,80.5281,80.5569,80.5186,80.5186,600.0
2019-07-11 13:00:00,84.25,84.28,84.25,84.28,400.0,80.6143,80.643,80.6143,80.643,400.0
2019-07-11 13:30:00,84.24,84.5,84.22,84.5,1100.0,80.6047,80.8535,80.5856,80.8535,1100.0
2019-07-11 14:00:00,84.5,84.5,84.38,84.44,1000.0,80.8535,80.8535,80.7387,80.7961,1000.0
2019-07-11 14:30:00,84.46,84.58,84.46,84.56,1100.0,80.8152,80.93,80.8152,80.9109,1100.0
2019-07-11 15:00:00,84.49,84.61,84.46,84.5,2825.0,80.8439,80.9587,80.8152,80.8535,2825.0
2019-07-11 15:30:00,84.43,84.53,84.28,84.43,4916.0,80.7865,80.8822,80.643,80.7865,4916.0
2019-07-12 09:30:00,84.7,84.82,84.7,84.79,400.0,81.0448,81.1597,81.0448,81.131,400.0
2019-07-12 10:00:00,84.65,84.7,84.65,84.68,500.0,80.997,81.0448,80.997,81.0257,500.0
2019-07-12 10:30:00,84.65,84.7,84.65,84.65,600.0,80.997,81.0448,80.997,80.997,600.0
2019-07-12 11:00:00,84.67,84.75,84.65,84.68,900.0,81.0161,81.0927,80.997,81.0257,900.0
2019-07-12 11:30:00,84.67,84.76,84.56,84.64,1650.0,81.0161,81.1023,80.9109,80.9874,1650.0
2019-07-12 12:00:00,84.66,84.67,84.64,84.66,700.0,81.0066,81.0161,80.9874,81.0066,700.0
2019-07-12 12:30:00,84.62,84.69,84.62,84.64,800.0,80.9683,81.0353,80.9683,80.9874,800.0
2019-07-12 13:00:00,84.62,84.62,84.42,84.53,700.0,80.9683,80.9683,80.7769,80.8822,700.0
2019-07-12 13:30:00,84.49,84.53,84.48,84.53,300.0,80.8439,80.8822,80.8343,80.8822,300.0
2019-07-12 14:00:00,84.47,84.66,84.47,84.66,700.0,80.8248,81.0066,80.8248,81.0066,700.0
2019-07-12 14:30:00,84.63,84.87,84.63,84.87,1152.0,80.9779,81.2075,80.9779,81.2075,1152.0
2019-07-12 15:00:00,85.04,85.35,85.0,85.3,1396.0,81.3702,81.6668,81.3319,81.619,1396.0
2019-07-12 15:30:00,85.27,85.27,85.07,85.1,1600.0,81.5902,81.5902,81.3989,81.4276,1600.0
2019-07-15 09:30:00,84.99,85.14,84.99,85.14,200.0,81.3223,81.4659,81.3223,81.4659,200.0
2019-07-15 10:00:00,85.11,85.11,84.87,84.87,200.0,81.4371,81.4371,81.2075,81.2075,200.0
2019-07-15 10:30:00,85.01,85.01,84.84,84.84,300.0,81.3415,81.3415,81.1788,81.1788,300.0
2019-07-15 11:00:00,84.83,84.89,84.83,84.89,200.0,81.1692,81.2266,81.1692,81.2266,200.0
2019-07-15 11:30:00,84.77,84.77,84.76,84.76,200.0,81.1118,81.1118,81.1023,81.1023,200.0
2019-07-15 12:00:00,84.52,84.87,84.5,84.87,1969.0,80.8726,81.2075,80.8535,81.2075,1969.0
2019-07-15 12:30:00,85.01,85.04,85.01,85.04,200.0,81.3415,81.3702,81.3415,81.3702,200.0
2019-07-15 13:00:00,85.03,85.12,84.96,84.96,400.0,81.3606,81.4467,81.2936,81.2936,400.0
2019-07-15 13:30:00,85.14,85.14,84.85,84.85,200.0,81.4659,81.4659,81.1884,81.1884,200.0
2019-07-15 14:00:00,84.85,84.85,84.85,84.85,100.0,81.1884,81.1884,81.1884,81.1884,100.0
2019-07-15 14:30:00,85.02,85.02,84.78,84.94,800.0,81.351,81.351,81.1214,81.2745,800.0
2019-07-15 15:00:00,84.94,84.95,84.8,84.8,600.0,81.2745,81.2841,81.1405,81.1405,600.0
2019-07-15 15:30:00,84.84,85.27,84.71,85.02,5722.0,81.1788,81.5902,81.0544,81.351,5722.0
2019-07-16 09:30:00,85.46,86.05,85.46,86.05,300.0,81.772,82.3366,81.772,82.3366,300.0
2019-07-16 10:00:00,86.0,86.43,86.0,86.15,951.0,82.2887,82.7002,82.2887,82.4323,951.0
2019-07-16 10:30:00,86.23,86.23,86.04,86.05,938.0,82.5088,82.5088,82.327,82.3366,938.0
2019-07-16 11:00:00,86.19,86.2,86.04,86.04,307.0,82.4705,82.4801,82.327,82.327,307.0
2019-07-16 11:30:00,85.94,85.94,85.85,85.85,200.0,82.2313,82.2313,82.1452,82.1452,200.0
2019-07-16 12:00:00,85.51,85.51,85.51,85.51,100.0,81.8199,81.8199,81.8199,81.8199,100.0
2019-07-16 12:30:00,85.63,85.76,85.55,85.55,800.0,81.9347,82.0591,81.8582,81.8582,800.0
2019-07-16 13:00:00,85.55,85.55,85.55,85.55,0.0,81.8582,81.8582,81.8582,81.8582,0.0
2019-07-16 13:30:00,85.85,85.85,85.55,85.63,500.0,82.1452,82.1452,81.8582,81.9347,500.0
2019-07-16 14:00:00,85.71,85.71,85.67,85.67,300.0,82.0113,82.0113,81.973,81.973,300.0
2019-07-16 14:30:00,85.51,85.67,85.51,85.65,1300.0,81.8199,81.973,81.8199,81.9538,1300.0
2019-07-16 15:00:00,85.61,85.67,85.57,85.62,1000.0,81.9156,81.973,81.8773,81.9251,1000.0
2019-07-16 15:30:00,85.55,85.8,85.44,85.75,16268.0,81.8582,82.0974,81.7529,82.0495,16268.0
2019-07-17 09:30:00,85.16,85.31,85.15,85.15,300.0,81.485,81.6285,81.4754,81.4754,300.0
2019-07-17 10:00:00,85.14,85.26,85.07,85.26,500.0,81.4659,81.5807,81.3989,81.5807,500.0
2019-07-17 10:30:00,85.19,85.2,85.03,85.13,6265.0,81.5137,81.5233,81.3606,81.4563,6265.0
2019-07-17 11:00:00,85.31,85.66,85.28,85.64,1000.0,81.6285,81.9634,81.5998,81.9443,1000.0
2019-07-17 11:30:00,85.67,85.96,85.67,85.91,700.0,81.973,82.2505,81.973,82.2026,700.0
2019-07-17 12:00:00,85.75,85.75,85.61,85.61,200.0,82.0495,82.0495,81.9156,81.9156,200.0
2019-07-17 12:30:00,85.65,85.65,85.62,85.62,200.0,81.9538,81.9538,81.9251,81.9251,200.0
2019-07-17 13:00:00,85.5,85.55,85.49,85.49,2789.0,81.8103,81.8582,81.8008,81.8008,2789.0
2019-07-17 13:30:00,85.56,85.69,85.5,85.69,300.0,81.8677,81.9921,81.8103,81.9921,300.0
2019-07-17 14:00:00,85.68,85.68,85.68,85.68,100.0,81.9826,81.9826,81.9826,81.9826,100.0
2019-07-17 14:30:00,85.67,85.68,85.57,85.58,800.0,81.973,81.9826,81.8773,81.8869,800.0
2019-07-17 15:00:00,85.43,85.56,85.23,85.23,1230.0,81.7433,81.8677,81.552,81.552,1230.0
2019-07-17 15:30:00,85.19,85.41,85.16,85.31,7013.0,81.5137,81.7242,81.485,81.6285,7013.0
2019-07-18 09:30:00,85.65,85.81,85.23,85.27,800.0,81.9538,82.1069,81.552,81.5902,800.0
2019-07-18 10:00:00,85.3,85.67,85.3,85.66,2300.0,81.619,81.973,81.619,81.9634,2300.0
2019-07-18 10:30:00,85.89,85.97,85.78,85.94,544.0,82.1835,82.26,82.0782,82.2313,544.0
2019-07-18 11:00:00,86.13,86.28,86.09,86.13,1000.0,82.4131,82.5567,82.3749,82.4131,1000.0
2019-07-18 11:30:00,86.03,86.1,85.93,86.1,900.0,82.3174,82.3844,82.2218,82.3844,900.0
2019-07-18 12:00:00,86.17,86.33,86.14,86.33,1600.0,82.4514,82.6045,82.4227,82.6045,1600.0
2019-07-18 12:30:00,86.28,86.3,86.15,86.15,1500.0,82.5567,82.5758,82.4323,82.4323,1500.0
2019-07-18 13:00:00,86.08,86.3,86.07,86.3,2400.0,82.3653,82.5758,82.3557,82.5758,2400.0
2019-07-18 13:30:00,86.3,86.3,86.1,86.1,500.0,82.5758,82.5758,82.3844,82.3844,500.0
2019-07-18 14:00:00,86.15,86.21,86.04,86.08,1400.0,82.4323,82.4897,82.327,82.3653,1400.0
2019-07-18 14:30:00,86.16,86.19,86.09,86.1,1904.0,82.4418,82.4705,82.3749,82.3844,1904.0
2019-07-18 15:00:00,86.16,86.23,85.83,85.91,4014.0,82.4418,82.5088,82.1261,82.2026,4014.0
2019-07-18 15:30:00,85.87,85.91,85.72,85.78,7700.0,82.1644,82.2026,82.0208,82.0782,7700.0
2019-07-19 09:30:00,85.66,86.13,85.66,85.75,1100.0,81.9634,82.4131,81.9634,82.0495,1100.0
2019-07-19 10:00:00,85.46,85.83,85.46,85.83,400.0,81.772,82.1261,81.772,82.1261,400.0
2019-07-19 10:30:00,85.92,86.02,85.65,85.65,900.0,82.2122,82.3079,81.9538,81.9538,900.0
2019-07-19 11:00:00,85.83,86.03,85.79,85.97,1100.0,82.1261,82.3174,82.0878,82.26,1100.0
2019-07-19 11:30:00,86.02,86.03,85.61,85.77,855.0,82.3079,82.3174,81.9156,82.0687,855.0
2019-07-19 12:00:00,85.77,85.88,85.77,85.88,800.0,82.0687,82.1739,82.0687,82.1739,800.0
2019-07-19 12:30:00,85.95,85.97,85.91,85.91,400.0,82.2409,82.26,82.2026,82.2026,400.0
2019-07-19 13:00:00,85.79,85.89,85.79,85.89,500.0,82.0878,82.1835,82.0878,82.1835,500.0
2019-07-19 13:30:00,85.83,85.84,85.69,85.72,1100.0,82.1261,82.1356,81.9921,82.0208,1100.0
2019-07-19 14:00:00,85.65,85.75,85.65,85.75,700.0,81.9538,82.0495,81.9538,82.0495,700.0
2019-07-19 14:30:00,85.63,85.69,85.55,85.61,1600.0,81.9347,81.9921,81.8582,81.9156,1600.0
2019-07-19 15:00:00,85.6,85.64,85.48,85.6,4602.0,81.906,81.9443,81.7912,81.906,4602.0
2019-07-19 15:30:00,85.63,85.73,85.37,85.37,7171.0,81.9347,82.0304,81.6859,81.6859,7171.0
2019-07-22 09:30:00,85.49,85.78,85.49,85.7,700.0,81.8008,82.0782,81.8008,82.0017,700.0
2019-07-22 10:00:00,85.57,85.58,85.57,85.57,400.0,81.8773,81.8869,81.8773,81.8773,400.0
2019-07-22 10:30:00,85.46,85.46,84.93,84.96,700.0,81.772,81.772,81.2649,81.2936,700.0
2019-07-22 11:00:00,85.3,85.31,85.21,85.31,1900.0,81.619,81.6285,81.5328,81.6285,1900.0
2019-07-22 11:30:00,85.28,85.63,85.28,85.63,1200.0,81.5998,81.9347,81.5998,81.9347,1200.0
2019-07-22 12:00:00,85.59,85.66,85.58,85.58,600.0,81.8964,81.9634,81.8869,81.8869,600.0
2019-07-22 12:30:00,85.55,85.83,85.55,85.83,1234.0,81.8582,82.1261,81.8582,82.1261,1234.0
2019-07-22 13:00:00,85.76,85.76,85.72,85.73,600.0,82.0591,82.0591,82.0208,82.0304,600.0
2019-07-22 13:30:00,85.77,85.77,85.6,85.6,403.0,82.0687,82.0687,81.906,81.906,403.0
2019-07-22 14:00:00,85.67,85.75,85.65,85.68,1702.0,81.973,82.0495,81.9538,81.9826,1702.0
2019-07-22 14:30:00,85.65,85.65,85.45,85.49,1287.0,81.9538,81.9538,81.7625,81.8008,1287.0
2019-07-22 15:00:00,85.54,85.67,85.38,85.38,1300.0,81.8486,81.973,81.6955,81.6955,1300.0
2019-07-22 15:30:00,85.49,85.56,85.36,85.37,2900.0,81.8008,81.8677,81.6764,81.6859,2900.0
2019-07-23 09:30:00,86.16,86.38,86.14,86.17,3415.0,82.4418,82.6523,82.4227,82.4514,3415.0
2019-07-23 10:00:00,86.15,86.16,85.71,85.76,2500.0,82.4323,82.4418,82.0113,82.0591,2500.0
2019-07-23 10:30:00,85.86,85.91,85.56,85.56,700.0,82.1548,82.2026,81.8677,81.8677,700.0
2019-07-23 11:00:00,85.38,85.68,85.38,85.46,800.0,81.6955,81.9826,81.6955,81.772,800.0
2019-07-23 11:30:00,85.3,85.33,85.15,85.15,400.0,81.619,81.6477,81.4754,81.4754,400.0
2019-07-23 12:00:00,85.17,85.34,85.14,85.21,700.0,81.4946,81.6572,81.4659,81.5328,700.0
2019-07-23 12:30:00,85.24,85.36,85.17,85.22,1400.0,81.5615,81.6764,81.4946,81.5424,1400.0
2019-07-23 13:00:00,85.21,85.25,85.17,85.25,600.0,81.5328,81.5711,81.4946,81.5711,600.0
2019-07-23 13:30:00,85.34,85.59,85.32,85.59,700.0,81.6572,81.8964,81.6381,81.8964,700.0
2019-07-23 14:00:00,85.72,85.82,85.67,85.7,900.0,82.0208,82.1165,81.973,82.0017,900.0
2019-07-23 14:30:00,85.67,85.72,85.65,85.7,2320.0,81.973,82.0208,81.9538,82.0017,2320.0
2019-07-23 15:00:00,85.7,85.78,85.65,85.77,4785.0,82.0017,82.0782,81.9538,82.0687,4785.0
2019-07-23 15:30:00,85.98,86.21,85.86,85.93,6169.0,82.2696,82.4897,82.1548,82.2218,6169.0
2019-07-24 09:30:00,85.98,86.04,85.66,85.7,1011.0,82.2696,82.327,81.9634,82.0017,1011.0
2019-07-24 10:00:00,85.44,85.72,85.44,85.72,400.0,81.7529,82.0208,81.7529,82.0208,400.0
2019-07-24 10:30:00,85.9,86.07,85.9,86.05,2309.0,82.1931,82.3557,82.1931,82.3366,2309.0
2019-07-24 11:00:00,85.98,86.18,85.96,86.01,1637.0,82.2696,82.461,82.2505,82.2983,1637.0
2019-07-24 11:30:00,86.0,86.36,86.0,86.14,5728.0,82.2887,82.6332,82.2887,82.4227,5728.0
2019-07-24 12:00:00,86.28,86.67,86.28,86.61,1100.0,82.5567,82.9298,82.5567,82.8724,1100.0
2019-07-24 12:30:00,86.58,87.03,86.58,86.99,1200.0,82.8437,83.2743,82.8437,83.236,1200.0
2019-07-24 13:00:00,87.0,87.23,86.98,87.19,1300.0,83.2456,83.4657,83.2265,83.4274,1300.0
2019-07-24 13:30:00,87.22,87.22,86.96,87.1,2000.0,83.4561,83.4561,83.2073,83.3413,2000.0
2019-07-24 14:00:00,87.2,87.38,87.2,87.2,1664.0,83.437,83.6092,83.437,83.437,1664.0
2019-07-24 14:30:00,87.24,87.42,87.23,87.33,2200.0,83.4752,83.6475,83.4657,83.5613,2200.0
2019-07-24 15:00:00,87.34,87.42,87.28,87.37,1400.0,83.5709,83.6475,83.5135,83.5996,1400.0
2019-07-24 15:30:00,87.35,87.47,87.22,87.46,4543.0,83.5805,83.6953,83.4561,83.6857,4543.0
2019-07-25 09:30:00,87.74,88.12,87.62,87.77,1700.0,83.9537,84.3173,83.8388,83.9824,1700.0
2019-07-25 10:00:00,88.05,88.22,87.91,87.95,1600.0,84.2503,84.4129,84.1163,84.1546,1600.0
2019-07-25 10:30:00,88.0,88.41,87.94,87.94,4501.0,84.2024,84.5947,84.145,84.145,4501.0
2019-07-25 11:00:00,87.86,88.08,87.78,87.85,3808.0,84.0685,84.279,83.9919,84.0589,3808.0
2019-07-25 11:30:00,87.45,87.5,87.4,87.46,1632.0,83.6762,83.724,83.6283,83.6857,1632.0
2019-07-25 12:00:00,87.42,87.51,87.39,87.48,2900.0,83.6475,83.7336,83.6188,83.7049,2900.0
2019-07-25 12:30:00,87.35,87.35,86.84,87.08,1500.0,83.5805,83.5805,83.0925,83.3221,1500.0
2019-07-25 13:00:00,87.05,87.11,86.86,86.98,2500.0,83.2934,83.3508,83.1116,83.2265,2500.0
2019-07-25 13:30:00,87.03,87.27,87.03,87.11,2822.0,83.2743,83.5039,83.2743,83.3508,2822.0
2019-07-25 14:00:00,87.11,87.36,87.09,87.32,3000.0,83.3508,83.5901,83.3317,83.5518,3000.0
2019-07-25 14:30:00,87.18,87.31,87.1,87.31,4400.0,83.4178,83.5422,83.3413,83.5422,4400.0
2019-07-25 15:00:00,87.25,87.25,86.91,87.1,3800.0,83.4848,83.4848,83.1595,83.3413,3800.0
2019-07-25 15:30:00,87.08,87.21,86.58,86.58,10057.0,83.3221,83.4465,82.8437,82.8437,10057.0
2019-07-26 09:30:00,87.92,87.92,86.16,86.8,3822.0,84.1259,84.1259,82.4418,83.0542,3822.0
2019-07-26 10:00:00,86.86,87.15,86.29,86.86,6298.0,83.1116,83.3891,82.5662,83.1116,6298.0
2019-07-26 10:30:00,86.77,86.92,86.54,86.6,2600.0,83.0255,83.169,82.8054,82.8629,2600.0
2019-07-26 11:00:00,86.6,87.11,86.45,87.1,4300.0,82.8629,83.3508,82.7193,83.3413,4300.0
2019-07-26 11:30:00,87.06,87.18,86.91,86.98,2100.0,83.303,83.4178,83.1595,83.2265,2100.0
2019-07-26 12:00:00,86.99,86.99,86.42,86.6,1800.0,83.236,83.236,82.6906,82.8629,1800.0
2019-07-26 12:30:00,86.83,87.18,86.83,87.18,700.0,83.0829,83.4178,83.0829,83.4178,700.0
2019-07-26 13:00:00,87.25,87.32,87.12,87.24,1700.0,83.4848,83.5518,83.3604,83.4752,1700.0
2019-07-26 13:30:00,87.27,87.45,87.27,87.4,900.0,83.5039,83.6762,83.5039,83.6283,900.0
2019-07-26 14:00:00,87.32,87.53,87.32,87.51,1100.0,83.5518,83.7527,83.5518,83.7336,1100.0
2019-07-26 14:30:00,87.4,87.54,87.34,87.51,1492.0,83.6283,83.7623,83.5709,83.7336,1492.0
2019-07-26 15:00:00,87.49,87.68,87.34,87.35,2100.0,83.7144,83.8962,83.5709,83.5805,2100.0
2019-07-26 15:30:00,87.32,87.32,86.47,86.74,9000.0,83.5518,83.5518,82.7385,82.9968,9000.0
2019-07-29 09:30:00,86.68,86.68,85.11,85.11,19944.0,82.9394,82.9394,81.4371,81.4371,19944.0
2019-07-29 10:00:00,85.01,85.18,84.58,84.75,9390.0,81.3415,81.5041,80.93,81.0927,9390.0
2019-07-29 10:30:00,84.83,85.54,84.83,85.49,1900.0,81.1692,81.8486,81.1692,81.8008,1900.0
2019-07-29 11:00:00,85.39,85.55,85.23,85.44,3200.0,81.7051,81.8582,81.552,81.7529,3200.0
2019-07-29 11:30:00,85.55,86.03,85.55,86.03,2400.0,81.8582,82.3174,81.8582,82.3174,2400.0
2019-07-29 12:00:00,85.92,85.96,85.69,85.9,1711.0,82.2122,82.2505,81.9921,82.1931,1711.0
2019-07-29 12:30:00,86.02,86.4,86.02,86.4,1400.0,82.3079,82.6715,82.3079,82.6715,1400.0
2019-07-29 13:00:00,86.38,86.38,85.93,86.06,1700.0,82.6523,82.6523,82.2218,82.3462,1700.0
2019-07-29 13:30:00,86.06,86.08,85.86,85.86,700.0,82.3462,82.3653,82.1548,82.1548,700.0
2019-07-29 14:00:00,85.65,85.78,85.51,85.55,1200.0,81.9538,82.0782,81.8199,81.8582,1200.0
2019-07-29 14:30:00,85.52,85.52,85.28,85.32,3613.0,81.8295,81.8295,81.5998,81.6381,3613.0
2019-07-29 15:00:00,85.32,85.36,85.19,85.25,3449.0,81.6381,81.6764,81.5137,81.5711,3449.0
2019-07-29 15:30:00,85.22,85.23,84.88,84.88,4404.0,81.5424,81.552,81.2171,81.2171,4404.0
2019-07-30 09:30:00,84.11,84.49,83.95,84.09,4425.0,80.4803,80.8439,80.3272,80.4612,4425.0
2019-07-30 10:00:00,83.87,83.93,83.65,83.93,900.0,80.2507,80.3081,80.0402,80.3081,900.0
2019-07-30 10:30:00,84.01,84.44,84.0,84.28,1200.0,80.3846,80.7961,80.3751,80.643,1200.0
2019-07-30 11:00:00,84.2,84.2,83.97,84.09,1400.0,80.5664,80.5664,80.3463,80.4612,1400.0
2019-07-30 11:30:00,84.04,84.22,83.97,84.06,1900.0,80.4133,80.5856,80.3463,80.4325,1900.0
2019-07-30 12:00:00,84.06,84.12,83.99,84.04,2400.0,80.4325,80.4899,80.3655,80.4133,2400.0
2019-07-30 12:30:00,84.08,84.08,83.89,83.92,1199.0,80.4516,80.4516,80.2698,80.2985,1199.0
2019-07-30 13:00:00,84.01,84.03,83.96,83.99,1100.0,80.3846,80.4038,80.3368,80.3655,1100.0
2019-07-30 13:30:00,83.97,83.97,83.88,83.92,500.0,80.3463,80.3463,80.2602,80.2985,500.0
2019-07-30 14:00:00,83.76,83.96,83.7,83.95,1200.0,80.1454,80.3368,80.088,80.3272,1200.0
2019-07-30 14:30:00,83.84,83.89,83.68,83.86,1600.0,80.222,80.2698,80.0689,80.2411,1600.0
2019-07-30 15:00:00,83.91,84.45,83.91,84.45,1597.0,80.2889,80.8056,80.2889,80.8056,1597.0
2019-07-30 15:30:00,84.43,84.6,84.4,84.56,4500.0,80.7865,80.9492,80.7578,80.9109,4500.0
2019-07-31 09:30:00,84.57,84.81,84.49,84.57,2000.0,80.9205,81.1501,80.8439,80.9205,2000.0
2019-07-31 10:00:00,84.5,84.74,84.43,84.47,2200.0,80.8535,81.0831,80.7865,80.8248,2200.0
2019-07-31 10:30:00,84.47,84.48,84.1,84.12,2250.0,80.8248,80.8343,80.4707,80.4899,2250.0
2019-07-31 11:00:00,84.08,84.65,84.08,84.6,2200.0,80.4516,80.997,80.4516,80.9492,2200.0
2019-07-31 11:30:00,84.58,84.93,84.44,84.44,1700.0,80.93,81.2649,80.7961,80.7961,1700.0
2019-07-31 12:00:00,84.44,84.44,84.15,84.18,1600.0,80.7961,80.7961,80.5186,80.5473,1600.0
2019-07-31 12:30:00,84.17,84.17,83.96,84.06,900.0,80.5377,80.5377,80.3368,80.4325,900.0
2019-07-31 13:00:00,84.06,84.1,83.94,84.05,2000.0,80.4325,80.4707,80.3176,80.4229,2000.0
2019-07-31 13:30:00,84.15,84.16,84.06,84.06,1800.0,80.5186,80.5281,80.4325,80.4325,1800.0
2019-07-31 14:00:00,83.93,84.64,83.93,84.04,2400.0,80.3081,80.9874,80.3081,80.4133,2400.0
2019-07-31 14:30:00,84.03,84.41,83.39,83.39,4494.0,80.4038,80.7674,79.7914,79.7914,4494.0
2019-07-31 15:00:00,83.39,84.19,83.39,84.17,2500.0,79.7914,80.5569,79.7914,80.5377,2500.0
2019-07-31 15:30:00,84.28,84.61,84.05,84.05,6492.0,80.643,80.9587,80.4229,80.4229,6492.0
2019-08-01 09:30:00,84.43,84.43,83.86,84.3,2640.0,80.7865,80.7865,80.2411,80.6621,2640.0
2019-08-01 10:00:00,84.16,84.16,83.3,83.3,1102.0,80.5281,80.5281,79.7053,79.7053,1102.0
2019-08-01 10:30:00,83.12,83.19,82.7,82.8,3162.0,79.533,79.6,79.1312,79.2268,3162.0
2019-08-01 11:00:00,82.75,82.86,82.49,82.8,2500.0,79.179,79.2842,78.9302,79.2268,2500.0
2019-08-01 11:30:00,82.77,82.77,82.3,82.34,1600.0,79.1981,79.1981,78.7484,78.7867,1600.0
2019-08-01 12:00:00,82.24,82.26,82.13,82.15,1200.0,78.691,78.7101,78.5857,78.6049,1200.0
2019-08-01 12:30:00,82.16,82.26,82.12,82.15,2698.0,78.6145,78.7101,78.5762,78.6049,2698.0
2019-08-01 13:00:00,82.29,82.29,81.91,81.92,1200.0,78.7388,78.7388,78.3752,78.3848,1200.0
2019-08-01 13:30:00,81.37,81.37,80.37,80.69,1500.0,77.8585,77.8585,76.9017,77.2079,1500.0
2019-08-01 14:00:00,80.85,80.93,80.1,80.23,2214.0,77.361,77.4375,76.6434,76.7677,2214.0
2019-08-01 14:30:00,80.3,80.82,80.0,80.81,4199.0,76.8347,77.3323,76.5477,77.3227,4199.0
2019-08-01 15:00:00,80.99,80.99,80.35,80.5,4900.0,77.4949,77.4949,76.8826,77.0261,4900.0
2019-08-01 15:30:00,80.57,80.68,80.21,80.34,6212.0,77.0931,77.1983,76.7486,76.873,6212.0
2019-08-02 09:30:00,80.45,80.45,79.57,79.57,1700.0,76.9782,76.9782,76.1362,76.1362,1700.0
2019-08-02 10:00:00,79.58,79.58,79.13,79.19,2300.0,76.1458,76.1458,75.7152,75.7726,2300.0
2019-08-02 10:30:00,79.22,79.23,78.23,78.57,4539.0,75.8013,75.8109,74.8541,75.1794,4539.0
2019-08-02 11:00:00,78.59,79.1,78.56,79.03,2120.0,75.1985,75.6865,75.1698,75.6195,2120.0
2019-08-02 11:30:00,78.85,78.89,78.54,78.77,1420.0,75.4473,75.4856,75.1507,75.3707,1420.0
2019-08-02 12:00:00,78.78,79.25,78.78,79.23,1446.0,75.3803,75.83,75.3803,75.8109,1446.0
2019-08-02 12:30:00,79.29,79.29,79.09,79.1,2906.0,75.8683,75.8683,75.6769,75.6865,2906.0
2019-08-02 13:00:00,79.1,79.2,79.03,79.18,6937.0,75.6865,75.7822,75.6195,75.7631,6937.0
2019-08-02 13:30:00,79.14,79.76,79.14,79.67,4018.0,75.7248,76.318,75.7248,76.2319,4018.0
2019-08-02 14:00:00,79.63,79.99,79.59,79.69,3876.0,76.1936,76.5381,76.1554,76.251,3876.0
2019-08-02 14:30:00,79.71,79.89,79.47,79.52,2500.0,76.2702,76.4424,76.0405,76.0884,2500.0
2019-08-02 15:00:00,79.55,79.58,79.28,79.55,2301.0,76.1171,76.1458,75.8587,76.1171,2301.0
2019-08-02 15:30:00,79.54,79.73,79.27,79.27,4620.0,76.1075,76.2893,75.8492,75.8492,4620.0
2019-08-05 09:30:00,77.59,77.59,76.97,76.99,1600.0,74.2417,74.2417,73.6484,73.6676,1600.0
2019-08-05 10:00:00,77.04,77.04,76.68,76.68,1100.0,73.7154,73.7154,73.3709,73.3709,1100.0
2019-08-05 10:30:00,76.57,76.57,76.06,76.41,1640.0,73.2657,73.2657,72.7777,73.1126,1640.0
2019-08-05 11:00:00,76.66,77.01,76.65,76.85,3800.0,73.3518,73.6867,73.3422,73.5336,3800.0
2019-08-05 11:30:00,76.79,76.83,76.51,76.51,1700.0,73.4762,73.5145,73.2083,73.2083,1700.0
2019-08-05 12:00:00,76.41,76.54,76.23,76.24,4533.0,73.1126,73.237,72.9404,72.9499,4533.0
2019-08-05 12:30:00,76.31,76.31,76.0,76.0,1500.0,73.0169,73.0169,72.7203,72.7203,1500.0
2019-08-05 13:00:00,76.03,76.36,76.03,76.36,700.0,72.749,73.0647,72.749,73.0647,700.0
2019-08-05 13:30:00,76.09,76.38,75.97,75.97,400.0,72.8064,73.0839,72.6916,72.6916,400.0
2019-08-05 14:00:00,75.96,75.96,75.64,75.64,900.0,72.682,72.682,72.3758,72.3758,900.0
2019-08-05 14:30:00,75.38,75.62,75.38,75.55,1400.0,72.127,72.3567,72.127,72.2897,1400.0
2019-08-05 15:00:00,75.37,75.84,74.92,75.7,1614.0,72.1175,72.5672,71.6869,72.4332,1614.0
2019-08-05 15:30:00,75.65,76.2,75.54,76.0,3218.0,72.3854,72.9117,72.2801,72.7203,3218.0
2019-08-06 09:30:00,76.97,76.99,76.25,76.32,2347.0,73.6484,73.6676,72.9595,73.0265,2347.0
2019-08-06 10:00:00,76.55,76.66,76.07,76.11,1600.0,73.2465,73.3518,72.7873,72.8255,1600.0
2019-08-06 10:30:00,76.23,76.23,76.23,76.23,100.0,72.9404,72.9404,72.9404,72.9404,100.0
2019-08-06 11:00:00,75.9,75.9,75.5,75.8,2100.0,72.6246,72.6246,72.2419,72.5289,2100.0
2019-08-06 11:30:00,75.71,76.24,75.57,76.06,1319.0,72.4428,72.9499,72.3088,72.7777,1319.0
2019-08-06 12:00:00,75.94,75.98,75.85,75.89,1000.0,72.6629,72.7011,72.5768,72.615,1000.0
2019-08-06 12:30:00,75.89,76.22,75.89,76.14,1100.0,72.615,72.9308,72.615,72.8542,1100.0
2019-08-06 13:00:00,76.22,76.31,76.12,76.12,1808.0,72.9308,73.0169,72.8351,72.8351,1808.0
2019-08-06 13:30:00,76.02,76.18,76.02,76.14,900.0,72.7394,72.8925,72.7394,72.8542,900.0
2019-08-06 14:00:00,76.1,76.24,76.0,76.24,2300.0,72.816,72.9499,72.7203,72.9499,2300.0
2019-08-06 14:30:00,76.17,76.4,76.11,76.21,3609.0,72.8829,73.103,72.8255,72.9212,3609.0
2019-08-06 15:00:00,76.12,76.4,76.12,76.36,12241.0,72.8351,73.103,72.8351,73.0647,12241.0
2019-08-06 15:30:00,76.38,76.66,76.3,76.59,10618.0,73.0839,73.3518,73.0073,73.2848,10618.0
2019-08-07 09:30:00,75.04,75.04,73.97,74.1,2100.0,71.8017,71.8017,70.7779,70.9023,2100.0
2019-08-07 10:00:00,74.02,74.02,73.53,73.53,3195.0,70.8257,70.8257,70.3569,70.3569,3195.0
2019-08-07 10:30:00,73.45,73.84,73.23,73.74,5000.0,70.2803,70.6535,70.0698,70.5578,5000.0
2019-08-07 11:00:00,73.65,73.77,73.11,73.11,3500.0,70.4717,70.5865,69.955,69.955,3500.0
2019-08-07 11:30:00,73.03,73.06,72.62,72.77,1900.0,69.8785,69.9072,69.4861,69.6297,1900.0
2019-08-07 12:00:00,72.85,73.09,72.8,72.87,2100.0,69.7062,69.9359,69.6584,69.7254,2100.0
2019-08-07 12:30:00,72.95,73.08,72.84,73.08,1500.0,69.8019,69.9263,69.6967,69.9263,1500.0
2019-08-07 13:00:00,73.09,73.15,72.8,72.92,2200.0,69.9359,69.9933,69.6584,69.7732,2200.0
2019-08-07 13:30:00,73.14,73.43,73.04,73.28,3047.0,69.9837,70.2612,69.888,70.1177,3047.0
2019-08-07 14:00:00,73.33,73.58,73.26,73.45,2700.0,70.1655,70.4047,70.0985,70.2803,2700.0
2019-08-07 14:30:00,73.6,74.04,73.56,74.04,5114.0,70.4239,70.8449,70.3856,70.8449,5114.0
2019-08-07 15:00:00,73.99,74.08,73.57,74.08,4800.0,70.797,70.8831,70.3951,70.8831,4800.0
2019-08-07 15:30:00,74.3,75.29,74.3,75.24,17071.0,71.0936,72.0409,71.0936,71.9931,17071.0
2019-08-08 09:30:00,76.44,76.44,75.9,76.21,1300.0,73.1413,73.1413,72.6246,72.9212,1300.0
2019-08-08 10:00:00,76.2,76.49,76.2,76.35,800.0,72.9117,73.1891,72.9117,73.0552,800.0
2019-08-08 10:30:00,76.44,76.56,76.29,76.56,700.0,73.1413,73.2561,72.9978,73.2561,700.0
2019-08-08 11:00:00,76.46,76.54,76.18,76.18,600.0,73.1604,73.237,72.8925,72.8925,600.0
2019-08-08 11:30:00,76.03,76.07,75.98,75.98,400.0,72.749,72.7873,72.7011,72.7011,400.0
2019-08-08 12:00:00,76.11,76.48,76.1,76.42,700.0,72.8255,73.1796,72.816,73.1222,700.0
2019-08-08 12:30:00,76.49,76.49,76.17,76.26,900.0,73.1891,73.1891,72.8829,72.9691,900.0
2019-08-08 13:00:00,76.26,76.43,76.13,76.43,900.0,72.9691,73.1317,72.8447,73.1317,900.0
2019-08-08 13:30:00,76.35,76.41,76.32,76.41,300.0,73.0552,73.1126,73.0265,73.1126,300.0
2019-08-08 14:00:00,76.17,76.47,76.17,76.47,1000.0,72.8829,73.17,72.8829,73.17,1000.0
2019-08-08 14:30:00,76.54,76.54,76.3,76.3,1412.0,73.237,73.237,73.0073,73.0073,1412.0
2019-08-08 15:00:00,76.25,76.3,76.15,76.15,2000.0,72.9595,73.0073,72.8638,72.8638,2000.0
2019-08-08 15:30:00,76.21,76.38,76.13,76.31,4400.0,72.9212,73.0839,72.8447,73.0169,4400.0
2019-08-09 09:30:00,75.86,75.98,75.7,75.7,400.0,72.5863,72.7011,72.4332,72.4332,400.0
2019-08-09 10:00:00,75.73,75.91,75.3,75.41,9479.0,72.4619,72.6342,72.0505,72.1557,9479.0
2019-08-09 10:30:00,75.32,75.32,75.15,75.15,1700.0,72.0696,72.0696,71.907,71.907,1700.0
2019-08-09 11:00:00,75.03,75.08,74.81,74.81,600.0,71.7921,71.84,71.5816,71.5816,600.0
2019-08-09 11:30:00,74.74,75.06,74.73,75.03,900.0,71.5147,71.8208,71.5051,71.7921,900.0
2019-08-09 12:00:00,75.13,75.17,75.1,75.16,700.0,71.8878,71.9261,71.8591,71.9165,700.0
2019-08-09 12:30:00,75.1,75.54,75.05,75.34,1600.0,71.8591,72.2801,71.8113,72.0888,1600.0
2019-08-09 13:00:00,75.36,75.36,75.31,75.34,420.0,72.1079,72.1079,72.0601,72.0888,420.0
2019-08-09 13:30:00,75.36,75.36,75.22,75.24,700.0,72.1079,72.1079,71.9739,71.9931,700.0
2019-08-09 14:00:00,75.21,75.42,75.21,75.42,450.0,71.9644,72.1653,71.9644,72.1653,450.0
2019-08-09 14:30:00,75.32,75.38,75.28,75.38,900.0,72.0696,72.127,72.0314,72.127,900.0
2019-08-09 15:00:00,75.37,75.6,75.36,75.41,2434.0,72.1175,72.3375,72.1079,72.1557,2434.0
2019-08-09 15:30:00,75.45,75.58,75.02,75.19,5298.0,72.194,72.3184,71.7826,71.9452,5298.0
2019-08-12 09:30:00,73.7,73.7,73.7,73.7,100.0,70.7624,70.7624,70.7624,70.7624,100.0
2019-08-12 10:00:00,73.36,73.68,73.36,73.68,200.0,70.436,70.7432,70.436,70.7432,200.0
2019-08-12 10:30:00,73.68,73.68,73.68,73.68,0.0,70.7432,70.7432,70.7432,70.7432,0.0
2019-08-12 11:00:00,73.59,73.59,73.34,73.34,600.0,70.6568,70.6568,70.4168,70.4168,600.0
2019-08-12 11:30:00,73.41,73.41,73.37,73.37,200.0,70.484,70.484,70.4456,70.4456,200.0
2019-08-12 12:00:00,73.19,73.28,73.19,73.23,400.0,70.2727,70.3591,70.2727,70.3111,400.0
2019-08-12 12:30:00,73.13,73.13,72.99,73.07,800.0,70.2151,70.2151,70.0807,70.1575,800.0
2019-08-12 13:00:00,73.09,73.12,73.08,73.09,400.0,70.1767,70.2055,70.1671,70.1767,400.0
2019-08-12 13:30:00,73.08,73.08,72.99,73.06,600.0,70.1671,70.1671,70.0807,70.1479,600.0
2019-08-12 14:00:00,72.94,72.94,72.9,72.92,300.0,70.0327,70.0327,69.9943,70.0135,300.0
2019-08-12 14:30:00,72.96,72.96,72.59,72.62,600.0,70.0519,70.0519,69.6967,69.7255,600.0
2019-08-12 15:00:00,72.92,72.92,72.82,72.84,849.0,70.0135,70.0135,69.9175,69.9367,849.0
2019-08-12 15:30:00,72.81,72.82,72.55,72.55,800.0,69.9079,69.9175,69.6582,69.6582,800.0
2019-08-13 09:30:00,72.01,74.06,72.0,74.05,3053.0,69.1398,71.1081,69.1302,71.0985,3053.0
2019-08-13 10:00:00,74.73,74.73,73.89,73.93,1194.0,71.7514,71.7514,70.9448,70.9832,1194.0
2019-08-13 10:30:00,74.66,75.13,74.66,74.86,2900.0,71.6841,72.1354,71.6841,71.8762,2900.0
2019-08-13 11:00:00,74.72,74.78,74.06,74.06,1500.0,71.7418,71.7994,71.1081,71.1081,1500.0
2019-08-13 11:30:00,74.14,74.84,74.14,74.69,2000.0,71.1849,71.857,71.1849,71.7129,2000.0
2019-08-13 12:00:00,74.7,75.06,74.7,74.99,2400.0,71.7225,72.0682,71.7225,72.001,2400.0
2019-08-13 12:30:00,74.93,75.02,74.84,74.84,2385.0,71.9434,72.0298,71.857,71.857,2385.0
2019-08-13 13:00:00,74.8,75.05,74.67,74.71,2237.0,71.8186,72.0586,71.6937,71.7322,2237.0
2019-08-13 13:30:00,74.78,74.84,74.69,74.79,2300.0,71.7994,71.857,71.7129,71.809,2300.0
2019-08-13 14:00:00,74.72,74.83,74.64,74.72,2560.0,71.7418,71.8474,71.6649,71.7418,2560.0
2019-08-13 14:30:00,74.71,74.72,74.47,74.47,1699.0,71.7322,71.7418,71.5017,71.5017,1699.0
2019-08-13 15:00:00,74.52,74.78,74.48,74.78,3311.0,71.5497,71.7994,71.5113,71.7994,3311.0
2019-08-13 15:30:00,74.77,74.79,74.56,74.69,1800.0,71.7898,71.809,71.5881,71.7129,1800.0
2019-08-14 09:30:00,72.96,73.13,72.59,72.92,2542.0,70.0519,70.2151,69.6967,70.0135,2542.0
2019-08-14 10:00:00,72.99,72.99,72.63,72.8,1206.0,70.0807,70.0807,69.7351,69.8983,1206.0
2019-08-14 10:30:00,72.7,72.7,72.45,72.45,250.0,69.8023,69.8023,69.5622,69.5622,250.0
2019-08-14 11:00:00,71.81,71.81,71.37,71.44,800.0,68.9477,68.9477,68.5253,68.5925,800.0
2019-08-14 11:30:00,71.25,71.25,70.91,71.2,3000.0,68.4101,68.4101,68.0836,68.3621,3000.0
2019-08-14 12:00:00,71.12,71.12,70.73,70.78,900.0,68.2852,68.2852,67.9108,67.9588,900.0
2019-08-14 12:30:00,70.76,70.76,70.49,70.5,1300.0,67.9396,67.9396,67.6804,67.69,1300.0
2019-08-14 13:00:00,70.37,70.57,70.16,70.53,1900.0,67.5651,67.7572,67.3635,67.7188,1900.0
2019-08-14 13:30:00,70.69,71.22,70.64,71.22,1669.0,67.8724,68.3813,67.8244,68.3813,1669.0
2019-08-14 14:00:00,70.81,71.26,70.81,71.26,1000.0,67.9876,68.4197,67.9876,68.4197,1000.0
2019-08-14 14:30:00,71.12,71.21,70.62,70.62,1199.0,68.2852,68.3717,67.8052,67.8052,1199.0
2019-08-14 15:00:00,70.57,71.1,70.57,70.99,1800.0,67.7572,68.266,67.7572,68.1604,1800.0
2019-08-14 15:30:00,70.74,71.2,70.74,70.99,3675.0,67.9204,68.3621,67.9204,68.1604,3675.0
2019-08-15 09:30:00,72.0,72.0,71.4,71.87,1300.0,69.1302,69.1302,68.5541,69.0053,1300.0
2019-08-15 10:00:00,71.79,71.79,70.91,70.91,1400.0,68.9285,68.9285,68.0836,68.0836,1400.0
2019-08-15 10:30:00,71.0,71.0,70.84,70.9,2278.0,68.17,68.17,68.0164,68.074,2278.0
2019-08-15 11:00:00,70.74,70.74,70.51,70.69,1340.0,67.9204,67.9204,67.6996,67.8724,1340.0
2019-08-15 11:30:00,70.62,70.62,70.3,70.3,600.0,67.8052,67.8052,67.4979,67.4979,600.0
2019-08-15 12:00:00,70.33,70.45,70.33,70.42,700.0,67.5267,67.6419,67.5267,67.6131,700.0
2019-08-15 12:30:00,70.32,70.7,70.3,70.7,600.0,67.5171,67.882,67.4979,67.882,600.0
2019-08-15 13:00:00,70.91,70.91,70.6,70.64,700.0,68.0836,68.0836,67.786,67.8244,700.0
2019-08-15 13:30:00,70.6,70.6,70.22,70.22,400.0,67.786,67.786,67.4211,67.4211,400.0
2019-08-15 14:00:00,70.28,70.43,70.28,70.43,300.0,67.4787,67.6227,67.4787,67.6227,300.0
2019-08-15 14:30:00,70.35,70.41,70.34,70.38,600.0,67.5459,67.6035,67.5363,67.5747,600.0
2019-08-15 15:00:00,70.37,70.51,70.37,70.5,1700.0,67.5651,67.6996,67.5651,67.69,1700.0
2019-08-15 15:30:00,70.5,70.97,70.43,70.63,8177.0,67.69,68.1412,67.6227,67.8148,8177.0
2019-08-16 09:30:00,71.27,71.55,71.02,71.19,5184.0,68.4293,68.6981,68.1892,68.3525,5184.0
2019-08-16 10:00:00,71.17,71.3,71.0,71.06,2400.0,68.3333,68.4581,68.17,68.2276,2400.0
2019-08-16 10:30:00,71.07,71.81,71.0,71.78,6760.0,68.2372,68.9477,68.17,68.9189,6760.0
2019-08-16 11:00:00,71.94,72.33,71.94,72.19,5781.0,69.0726,69.447,69.0726,69.3126,5781.0
2019-08-16 11:30:00,72.17,72.19,71.93,72.01,3200.0,69.2934,69.3126,69.063,69.1398,3200.0
2019-08-16 12:00:00,72.0,72.07,71.83,71.89,4102.0,69.1302,69.1974,68.9669,69.0246,4102.0
2019-08-16 12:30:00,71.85,71.92,71.59,71.73,5987.0,68.9861,69.0534,68.7365,68.8709,5987.0
2019-08-16 13:00:00,71.75,72.03,71.27,72.03,4289.0,68.8901,69.159,68.4293,69.159,4289.0
2019-08-16 13:30:00,71.87,72.07,71.73,71.73,5283.0,69.0053,69.1974,68.8709,68.8709,5283.0
2019-08-16 14:00:00,71.73,71.87,71.64,71.71,3711.0,68.8709,69.0053,68.7845,68.8517,3711.0
2019-08-16 14:30:00,71.69,71.69,71.33,71.67,3026.0,68.8325,68.8325,68.4869,68.8133,3026.0
2019-08-16 15:00:00,71.73,71.86,71.72,71.79,2600.0,68.8709,68.9957,68.8613,68.9285,2600.0
2019-08-16 15:30:00,71.69,71.87,71.35,71.64,3540.0,68.8325,69.0053,68.5061,68.7845,3540.0
2019-08-19 09:30:00,72.95,73.18,72.03,72.14,1904.0,70.0423,70.2631,69.159,69.2646,1904.0
2019-08-19 10:00:00,72.0,72.39,72.0,72.39,1000.0,69.1302,69.5046,69.1302,69.5046,1000.0
2019-08-19 10:30:00,72.44,72.97,72.44,72.79,2500.0,69.5526,70.0615,69.5526,69.8887,2500.0
2019-08-19 11:00:00,72.73,73.15,72.73,72.99,1437.0,69.8311,70.2343,69.8311,70.0807,1437.0
2019-08-19 11:30:00,72.98,73.16,72.98,72.98,800.0,70.0711,70.2439,70.0711,70.0711,800.0
2019-08-19 12:00:00,72.98,73.46,72.97,73.46,1800.0,70.0711,70.532,70.0615,70.532,1800.0
2019-08-19 12:30:00,73.46,73.59,73.38,73.48,2400.0,70.532,70.6568,70.4552,70.5512,2400.0
2019-08-19 13:00:00,73.41,73.8,73.4,73.74,1900.0,70.484,70.8584,70.4744,70.8008,1900.0
2019-08-19 13:30:00,73.64,73.68,73.53,73.53,2700.0,70.7048,70.7432,70.5992,70.5992,2700.0
2019-08-19 14:00:00,73.57,73.65,73.37,73.64,3322.0,70.6376,70.7144,70.4456,70.7048,3322.0
2019-08-19 14:30:00,73.62,73.98,73.58,73.93,3200.0,70.6856,71.0312,70.6472,70.9832,3200.0
2019-08-19 15:00:00,73.86,73.94,73.7,73.75,2725.0,70.916,70.9928,70.7624,70.8104,2725.0
2019-08-19 15:30:00,73.64,73.76,73.41,73.41,4641.0,70.7048,70.82,70.484,70.484,4641.0
2019-08-20 09:30:00,72.99,72.99,72.36,72.77,1399.0,70.0807,70.0807,69.4758,69.8695,1399.0
2019-08-20 10:00:00,72.62,72.8,72.59,72.8,500.0,69.7255,69.8983,69.6967,69.8983,500.0
2019-08-20 10:30:00,72.97,73.0,72.97,73.0,200.0,70.0615,70.0903,70.0615,70.0903,200.0
2019-08-20 11:00:00,73.23,73.23,73.2,73.2,200.0,70.3111,70.3111,70.2823,70.2823,200.0
2019-08-20 11:30:00,73.22,73.22,73.14,73.15,600.0,70.3015,70.3015,70.2247,70.2343,600.0
2019-08-20 12:00:00,73.03,73.23,73.03,73.15,700.0,70.1191,70.3111,70.1191,70.2343,700.0
2019-08-20 12:30:00,73.02,73.18,73.02,73.18,300.0,70.1095,70.2631,70.1095,70.2631,300.0
2019-08-20 13:00:00,73.15,73.25,73.09,73.11,1748.0,70.2343,70.3303,70.1767,70.1959,1748.0
2019-08-20 13:30:00,73.11,73.17,73.03,73.17,1200.0,70.1959,70.2535,70.1191,70.2535,1200.0
2019-08-20 14:00:00,73.29,73.46,73.21,73.43,1286.0,70.3688,70.532,70.2919,70.5032,1286.0
2019-08-20 14:30:00,73.44,73.49,73.21,73.49,2140.0,70.5128,70.5608,70.2919,70.5608,2140.0
2019-08-20 15:00:00,73.36,73.36,73.13,73.15,1808.0,70.436,70.436,70.2151,70.2343,1808.0
2019-08-20 15:30:00,73.29,73.36,73.02,73.02,2900.0,70.3688,70.436,70.1095,70.1095,2900.0
2019-08-21 09:30:00,73.64,74.05,73.64,73.73,600.0,70.7048,71.0985,70.7048,70.7912,600.0
2019-08-21 10:00:00,73.77,73.82,73.76,73.82,575.0,70.8296,70.8776,70.82,70.8776,575.0
2019-08-21 10:30:00,73.79,74.02,73.79,74.01,800.0,70.8488,71.0697,70.8488,71.0601,800.0
2019-08-21 11:00:00,74.01,74.01,73.87,73.87,600.0,71.0601,71.0601,70.9256,70.9256,600.0
2019-08-21 11:30:00,73.78,73.88,73.77,73.78,400.0,70.8392,70.9352,70.8296,70.8392,400.0
2019-08-21 12:00:00,73.75,73.91,73.75,73.81,1400.0,70.8104,70.964,70.8104,70.868,1400.0
2019-08-21 12:30:00,73.82,74.01,73.8,74.01,900.0,70.8776,71.0601,70.8584,71.0601,900.0
2019-08-21 13:00:00,74.05,74.16,74.03,74.16,500.0,71.0985,71.2041,71.0793,71.2041,500.0
2019-08-21 13:30:00,74.01,74.01,73.75,73.75,400.0,71.0601,71.0601,70.8104,70.8104,400.0
2019-08-21 14:00:00,73.66,73.84,73.66,73.81,600.0,70.724,70.8968,70.724,70.868,600.0
2019-08-21 14:30:00,73.68,73.68,73.51,73.51,498.0,70.7432,70.7432,70.58,70.58,498.0
2019-08-21 15:00:00,73.61,73.86,73.61,73.86,2300.0,70.676,70.916,70.676,70.916,2300.0
2019-08-21 15:30:00,73.86,74.01,73.79,73.8,6983.0,70.916,71.0601,70.8488,70.8584,6983.0
2019-08-22 09:30:00,74.7,77.19,74.65,75.83,7252.0,71.7225,74.1133,71.6745,72.8075,7252.0
2019-08-22 10:00:00,75.62,75.62,74.96,75.06,4800.0,72.6059,72.6059,71.9722,72.0682,4800.0
2019-08-22 10:30:00,75.03,75.05,74.71,74.75,3281.0,72.0394,72.0586,71.7322,71.7706,3281.0
2019-08-22 11:00:00,74.93,75.56,74.93,75.45,2211.0,71.9434,72.5483,71.9434,72.4427,2211.0
2019-08-22 11:30:00,75.32,75.5,75.07,75.16,2310.0,72.3178,72.4907,72.0778,72.1642,2310.0
2019-08-22 12:00:00,75.19,75.52,75.19,75.47,2800.0,72.193,72.5099,72.193,72.4619,2800.0
2019-08-22 12:30:00,75.44,75.47,75.32,75.32,1100.0,72.4331,72.4619,72.3178,72.3178,1100.0
2019-08-22 13:00:00,75.32,75.38,75.17,75.36,3220.0,72.3178,72.3754,72.1738,72.3562,3220.0
2019-08-22 13:30:00,75.28,75.34,75.2,75.24,2100.0,72.2794,72.337,72.2026,72.241,2100.0
2019-08-22 14:00:00,75.26,75.28,74.94,74.95,3200.0,72.2602,72.2794,71.953,71.9626,3200.0
2019-08-22 14:30:00,75.01,75.12,74.9,75.11,2900.0,72.0202,72.1258,71.9146,72.1162,2900.0
2019-08-22 15:00:00,75.12,75.34,75.05,75.22,2700.0,72.1258,72.337,72.0586,72.2218,2700.0
2019-08-22 15:30:00,75.27,75.31,75.04,75.05,13041.0,72.2698,72.3082,72.049,72.0586,13041.0
2019-08-23 09:30:00,74.55,75.22,74.55,75.04,1456.0,71.5785,72.2218,71.5785,72.049,1456.0
2019-08-23 10:00:00,75.3,75.32,74.85,75.21,1676.0,72.2986,72.3178,71.8666,72.2122,1676.0
2019-08-23 10:30:00,75.15,75.49,74.9,74.9,1420.0,72.1546,72.4811,71.9146,71.9146,1420.0
2019-08-23 11:00:00,74.5,74.5,73.96,73.97,1200.0,71.5305,71.5305,71.012,71.0216,1200.0
2019-08-23 11:30:00,73.85,73.97,73.53,73.65,1718.0,70.9064,71.0216,70.5992,70.7144,1718.0
2019-08-23 12:00:00,73.61,74.08,73.61,73.85,2500.0,70.676,71.1273,70.676,70.9064,2500.0
2019-08-23 12:30:00,73.86,74.24,73.86,74.02,3288.0,70.916,71.2809,70.916,71.0697,3288.0
2019-08-23 13:00:00,73.97,73.97,73.64,73.74,1850.0,71.0216,71.0216,70.7048,70.8008,1850.0
2019-08-23 13:30:00,73.73,73.84,73.73,73.84,1948.0,70.7912,70.8968,70.7912,70.8968,1948.0
2019-08-23 14:00:00,73.68,73.68,73.45,73.53,1800.0,70.7432,70.7432,70.5224,70.5992,1800.0
2019-08-23 14:30:00,73.53,73.82,73.53,73.82,3175.0,70.5992,70.8776,70.5992,70.8776,3175.0
2019-08-23 15:00:00,73.8,73.98,73.62,73.62,3121.0,70.8584,71.0312,70.6856,70.6856,3121.0
2019-08-23 15:30:00,73.5,73.51,72.93,73.13,6891.0,70.5704,70.58,70.0231,70.2151,6891.0
2019-08-26 09:30:00,73.66,73.96,73.15,73.3,2600.0,70.724,71.012,70.2343,70.3784,2600.0
2019-08-26 10:00:00,73.24,73.25,72.89,73.25,700.0,70.3207,70.3303,69.9847,70.3303,700.0
2019-08-26 10:30:00,73.11,73.21,73.01,73.05,1400.0,70.1959,70.2919,70.0999,70.1383,1400.0
2019-08-26 11:00:00,73.07,73.09,72.72,72.72,1200.0,70.1575,70.1767,69.8215,69.8215,1200.0
2019-08-26 11:30:00,72.78,72.79,72.65,72.71,1200.0,69.8791,69.8887,69.7543,69.8119,1200.0
2019-08-26 12:00:00,72.72,72.81,72.64,72.81,800.0,69.8215,69.9079,69.7447,69.9079,800.0
2019-08-26 12:30:00,72.84,72.84,72.69,72.81,1200.0,69.9367,69.9367,69.7927,69.9079,1200.0
2019-08-26 13:00:00,72.93,73.0,72.83,72.99,1441.0,70.0231,70.0903,69.9271,70.0807,1441.0
2019-08-26 13:30:00,73.07,73.1,73.0,73.06,2420.0,70.1575,70.1863,70.0903,70.1479,2420.0
2019-08-26 14:00:00,73.03,73.03,72.69,72.69,2200.0,70.1191,70.1191,69.7927,69.7927,2200.0
2019-08-26 14:30:00,72.61,72.93,72.61,72.9,1500.0,69.7159,70.0231,69.7159,69.9943,1500.0
2019-08-26 15:00:00,73.04,73.04,72.88,72.95,1100.0,70.1287,70.1287,69.9751,70.0423,1100.0
2019-08-26 15:30:00,72.87,72.91,72.6,72.7,4566.0,69.9655,70.0039,69.7063,69.8023,4566.0
2019-08-27 09:30:00,73.2,73.2,72.87,72.96,400.0,70.2823,70.2823,69.9655,70.0519,400.0
2019-08-27 10:00:00,72.79,72.79,72.53,72.59,628.0,69.8887,69.8887,69.639,69.6967,628.0
2019-08-27 10:30:00,72.69,72.71,72.45,72.52,900.0,69.7927,69.8119,69.5622,69.6294,900.0
2019-08-27 11:00:00,72.51,72.51,72.1,72.1,750.0,69.6198,69.6198,69.2262,69.2262,750.0
2019-08-27 11:30:00,72.07,72.26,72.07,72.26,2155.0,69.1974,69.3798,69.1974,69.3798,2155.0
2019-08-27 12:00:00,72.07,72.07,71.64,71.7,1846.0,69.1974,69.1974,68.7845,68.8421,1846.0
2019-08-27 12:30:00,71.63,71.63,71.31,71.31,1100.0,68.7749,68.7749,68.4677,68.4677,1100.0
2019-08-27 13:00:00,71.5,71.59,71.46,71.59,1900.0,68.6501,68.7365,68.6117,68.7365,1900.0
2019-08-27 13:30:00,71.63,71.78,71.63,71.65,4600.0,68.7749,68.9189,68.7749,68.7941,4600.0
2019-08-27 14:00:00,71.69,71.69,71.54,71.56,8700.0,68.8325,68.8325,68.6885,68.7077,8700.0
2019-08-27 14:30:00,71.56,71.73,71.32,71.66,5942.0,68.7077,68.8709,68.4773,68.8037,5942.0
2019-08-27 15:00:00,71.72,71.9,71.65,71.69,2800.0,68.8613,69.0342,68.7941,68.8325,2800.0
2019-08-27 15:30:00,71.57,71.57,71.14,71.15,2977.0,68.7173,68.7173,68.3044,68.314,2977.0
2019-08-28 09:30:00,71.02,71.04,70.61,71.04,1000.0,68.1892,68.2084,67.7956,68.2084,1000.0
2019-08-28 10:00:00,71.14,71.38,71.03,71.12,1364.0,68.3044,68.5349,68.1988,68.2852,1364.0
2019-08-28 10:30:00,71.08,71.44,71.08,71.4,1100.0,68.2468,68.5925,68.2468,68.5541,1100.0
2019-08-28 11:00:00,71.46,71.46,71.3,71.36,2664.0,68.6117,68.6117,68.4581,68.5157,2664.0
2019-08-28 11:30:00,71.39,71.63,71.38,71.54,1699.0,68.5445,68.7749,68.5349,68.6885,1699.0
2019-08-28 12:00:00,71.54,71.63,71.46,71.47,1408.0,68.6885,68.7749,68.6117,68.6213,1408.0
2019-08-28 12:30:00,71.44,71.57,71.42,71.57,1000.0,68.5925,68.7173,68.5733,68.7173,1000.0
2019-08-28 13:00:00,71.55,71.63,71.5,71.6,800.0,68.6981,68.7749,68.6501,68.7461,800.0
2019-08-28 13:30:00,71.64,71.67,71.63,71.63,1500.0,68.7845,68.8133,68.7749,68.7749,1500.0
2019-08-28 14:00:00,71.65,71.78,71.65,71.78,1064.0,68.7941,68.9189,68.7941,68.9189,1064.0
2019-08-28 14:30:00,71.68,71.96,71.68,71.96,900.0,68.8229,69.0918,68.8229,69.0918,900.0
2019-08-28 15:00:00,72.07,72.12,71.91,71.96,1424.0,69.1974,69.2454,69.0438,69.0918,1424.0
2019-08-28 15:30:00,71.84,72.11,71.81,72.04,3558.0,68.9765,69.2358,68.9477,69.1686,3558.0
2019-08-29 09:30:00,73.48,73.62,73.19,73.62,800.0,70.5512,70.6856,70.2727,70.6856,800.0
2019-08-29 10:00:00,73.47,73.75,73.47,73.75,677.0,70.5416,70.8104,70.5416,70.8104,677.0
2019-08-29 10:30:00,73.63,73.63,73.43,73.54,900.0,70.6952,70.6952,70.5032,70.6088,900.0
2019-08-29 11:00:00,73.54,73.77,73.53,73.67,900.0,70.6088,70.8296,70.5992,70.7336,900.0
2019-08-29 11:30:00,73.79,73.96,73.77,73.96,1300.0,70.8488,71.012,70.8296,71.012,1300.0
2019-08-29 12:00:00,73.94,74.04,73.89,74.04,600.0,70.9928,71.0889,70.9448,71.0889,600.0
2019-08-29 12:30:00,73.94,74.1,73.94,74.07,900.0,70.9928,71.1465,70.9928,71.1177,900.0
2019-08-29 13:00:00,74.18,74.24,74.16,74.22,1100.0,71.2233,71.2809,71.2041,71.2617,1100.0
2019-08-29 13:30:00,74.24,74.45,74.21,74.39,1300.0,71.2809,71.4825,71.2521,71.4249,1300.0
2019-08-29 14:00:00,74.35,74.42,74.27,74.35,800.0,71.3865,71.4537,71.3097,71.3865,800.0
2019-08-29 14:30:00,74.37,74.37,74.22,74.25,1000.0,71.4057,71.4057,71.2617,71.2905,1000.0
2019-08-29 15:00:00,74.22,74.38,74.19,74.2,1800.0,71.2617,71.4153,71.2329,71.2425,1800.0
2019-08-29 15:30:00,74.3,74.54,74.28,74.44,5889.0,71.3385,71.5689,71.3193,71.4729,5889.0
2019-08-30 09:30:00,75.3,75.3,75.25,75.25,300.0,72.2986,72.2986,72.2506,72.2506,300.0
2019-08-30 10:00:00,75.46,75.46,75.21,75.21,200.0,72.4523,72.4523,72.2122,72.2122,200.0
2019-08-30 10:30:00,75.26,75.26,75.05,75.05,400.0,72.2602,72.2602,72.0586,72.0586,400.0
2019-08-30 11:00:00,74.88,74.88,74.5,74.5,400.0,71.8954,71.8954,71.5305,71.5305,400.0
2019-08-30 11:30:00,74.78,74.96,74.78,74.94,820.0,71.7994,71.9722,71.7994,71.953,820.0
2019-08-30 12:00:00,74.84,74.94,74.79,74.94,600.0,71.857,71.953,71.809,71.953,600.0
2019-08-30 12:30:00,74.93,74.93,74.79,74.85,700.0,71.9434,71.9434,71.809,71.8666,700.0
2019-08-30 13:00:00,74.79,74.8,74.73,74.75,1300.0,71.809,71.8186,71.7514,71.7706,1300.0
2019-08-30 13:30:00,74.77,74.77,74.67,74.72,1181.0,71.7898,71.7898,71.6937,71.7418,1181.0
2019-08-30 14:00:00,74.68,74.92,74.68,74.87,800.0,71.7033,71.9338,71.7033,71.8858,800.0
2019-08-30 14:30:00,74.87,74.89,74.58,74.58,3967.0,71.8858,71.905,71.6073,71.6073,3967.0
2019-08-30 15:00:00,74.59,74.73,74.49,74.73,2506.0,71.6169,71.7514,71.5209,71.7514,2506.0
2019-08-30 15:30:00,74.73,75.04,74.65,75.04,4700.0,71.7514,72.049,71.6745,72.049,4700.0
2019-09-03 09:30:00,73.89,74.49,73.89,74.49,400.0,70.9448,71.5209,70.9448,71.5209,400.0
2019-09-03 10:00:00,73.32,73.32,72.93,72.93,604.0,70.3976,70.3976,70.0231,70.0231,604.0
2019-09-03 10:30:00,73.1,73.48,73.1,73.26,400.0,70.1863,70.5512,70.1863,70.3399,400.0
2019-09-03 11:00:00,73.5,73.51,73.22,73.32,712.0,70.5704,70.58,70.3015,70.3976,712.0
2019-09-03 11:30:00,73.42,73.42,73.42,73.42,100.0,70.4936,70.4936,70.4936,70.4936,100.0
2019-09-03 12:00:00,73.31,73.35,73.31,73.35,300.0,70.388,70.4264,70.388,70.4264,300.0
2019-09-03 12:30:00,73.46,73.46,73.4,73.4,200.0,70.532,70.532,70.4744,70.4744,200.0
2019-09-03 13:00:00,73.37,73.41,73.3,73.3,600.0,70.4456,70.484,70.3784,70.3784,600.0
2019-09-03 13:30:00,73.23,73.26,73.21,73.26,500.0,70.3111,70.3399,70.2919,70.3399,500.0
2019-09-03 14:00:00,73.55,73.56,73.41,73.49,1300.0,70.6184,70.628,70.484,70.5608,1300.0
2019-09-03 14:30:00,73.51,73.53,73.44,73.47,700.0,70.58,70.5992,70.5128,70.5416,700.0
2019-09-03 15:00:00,73.54,73.88,73.54,73.87,1600.0,70.6088,70.9352,70.6088,70.9256,1600.0
2019-09-03 15:30:00,73.85,73.95,73.79,73.89,3206.0,70.9064,71.0024,70.8488,70.9448,3206.0
2019-09-04 09:30:00,75.03,75.14,74.82,75.1,800.0,72.0394,72.145,71.8378,72.1066,800.0
2019-09-04 10:00:00,75.07,75.09,74.96,75.07,1400.0,72.0778,72.097,71.9722,72.0778,1400.0
2019-09-04 10:30:00,75.07,75.11,75.0,75.05,1200.0,72.0778,72.1162,72.0106,72.0586,1200.0
2019-09-04 11:00:00,75.03,75.03,74.93,74.93,200.0,72.0394,72.0394,71.9434,71.9434,200.0
2019-09-04 11:30:00,74.7,74.75,74.67,74.75,900.0,71.7225,71.7706,71.6937,71.7706,900.0
2019-09-04 12:00:00,74.9,74.94,74.86,74.92,600.0,71.9146,71.953,71.8762,71.9338,600.0
2019-09-04 12:30:00,74.93,74.93,74.87,74.89,852.0,71.9434,71.9434,71.8858,71.905,852.0
2019-09-04 13:00:00,74.92,75.06,74.87,75.06,900.0,71.9338,72.0682,71.8858,72.0682,900.0
2019-09-04 13:30:00,75.18,75.18,74.85,74.89,979.0,72.1834,72.1834,71.8666,71.905,979.0
2019-09-04 14:00:00,74.78,74.85,74.78,74.8,800.0,71.7994,71.8666,71.7994,71.8186,800.0
2019-09-04 14:30:00,74.8,75.0,74.79,74.93,1400.0,71.8186,72.0106,71.809,71.9434,1400.0
2019-09-04 15:00:00,74.95,75.01,74.84,74.87,1000.0,71.9626,72.0202,71.857,71.8858,1000.0
2019-09-04 15:30:00,74.82,74.83,74.74,74.78,7249.0,71.8378,71.8474,71.761,71.7994,7249.0
2019-09-05 09:30:00,77.17,77.17,76.92,77.0,2271.0,74.0941,74.0941,73.8541,73.9309,2271.0
2019-09-05 10:00:00,77.44,78.03,77.44,77.87,3300.0,74.3533,74.9198,74.3533,74.7662,3300.0
2019-09-05 10:30:00,77.87,77.98,77.38,77.38,1300.0,74.7662,74.8718,74.2957,74.2957,1300.0
2019-09-05 11:00:00,77.4,77.65,77.34,77.43,1743.0,74.3149,74.555,74.2573,74.3437,1743.0
2019-09-05 11:30:00,77.33,77.44,77.18,77.21,1509.0,74.2477,74.3533,74.1037,74.1325,1509.0
2019-09-05 12:00:00,77.17,77.21,77.05,77.06,1300.0,74.0941,74.1325,73.9789,73.9885,1300.0
2019-09-05 12:30:00,77.03,77.14,76.99,77.14,1749.0,73.9597,74.0653,73.9213,74.0653,1749.0
2019-09-05 13:00:00,77.14,77.14,76.91,77.07,1100.0,74.0653,74.0653,73.8445,73.9981,1100.0
2019-09-05 13:30:00,77.03,77.09,76.98,77.03,3102.0,73.9597,74.0173,73.9117,73.9597,3102.0
2019-09-05 14:00:00,77.03,77.39,77.0,77.31,3418.0,73.9597,74.3053,73.9309,74.2285,3418.0
2019-09-05 14:30:00,77.22,77.22,77.1,77.2,2700.0,74.1421,74.1421,74.0269,74.1229,2700.0
2019-09-05 15:00:00,77.2,77.36,77.05,77.29,3400.0,74.1229,74.2765,73.9789,74.2093,3400.0
2019-09-05 15:30:00,77.35,77.47,77.1,77.1,8317.0,74.2669,74.3821,74.0269,74.0269,8317.0
2019-09-06 09:30:00,77.67,77.67,77.67,77.67,100.0,74.5742,74.5742,74.5742,74.5742,100.0
2019-09-06 10:00:00,77.75,77.88,77.75,77.88,394.0,74.651,74.7758,74.651,74.7758,394.0
2019-09-06 10:30:00,78.06,78.06,77.72,77.72,600.0,74.9486,74.9486,74.6222,74.6222,600.0
2019-09-06 11:00:00,77.63,77.63,77.52,77.52,600.0,74.5358,74.5358,74.4301,74.4301,600.0
2019-09-06 11:30:00,77.34,77.34,77.29,77.29,200.0,74.2573,74.2573,74.2093,74.2093,200.0
2019-09-06 12:00:00,77.56,77.64,77.56,77.56,400.0,74.4686,74.5454,74.4686,74.4686,400.0
2019-09-06 12:30:00,77.4,77.52,77.4,77.41,500.0,74.3149,74.4301,74.3149,74.3245,500.0
2019-09-06 13:00:00,77.4,77.45,77.4,77.45,300.0,74.3149,74.3629,74.3149,74.3629,300.0
2019-09-06 13:30:00,77.45,77.45,77.45,77.45,0.0,74.3629,74.3629,74.3629,74.3629,0.0
2019-09-06 14:00:00,77.4,77.4,77.07,77.07,3101.0,74.3149,74.3149,73.9981,73.9981,3101.0
2019-09-06 14:30:00,77.04,77.14,76.98,77.03,2100.0,73.9693,74.0653,73.9117,73.9597,2100.0
2019-09-06 15:00:00,77.07,77.12,77.07,77.1,1003.0,73.9981,74.0461,73.9981,74.0269,1003.0
2019-09-06 15:30:00,77.13,77.14,76.8,76.89,3816.0,74.0557,74.0653,73.7388,73.8253,3816.0
2019-09-09 09:30:00,78.14,78.29,77.82,78.28,1113.0,75.0254,75.1695,74.7182,75.1599,1113.0
2019-09-09 10:00:00,78.57,78.57,78.57,78.57,100.0,75.4383,75.4383,75.4383,75.4383,100.0
2019-09-09 10:30:00,78.57,78.95,78.57,78.77,324.0,75.4383,75.8031,75.4383,75.6303,324.0
2019-09-09 11:00:00,78.76,78.76,78.68,78.68,300.0,75.6207,75.6207,75.5439,75.5439,300.0
2019-09-09 11:30:00,78.73,78.73,78.5,78.5,200.0,75.5919,75.5919,75.3711,75.3711,200.0
2019-09-09 12:00:00,78.52,78.53,78.31,78.31,300.0,75.3903,75.3999,75.1887,75.1887,300.0
2019-09-09 12:30:00,78.2,78.26,78.2,78.26,200.0,75.083,75.1407,75.083,75.1407,200.0
2019-09-09 13:00:00,78.46,78.48,78.43,78.48,400.0,75.3327,75.3519,75.3039,75.3519,400.0
2019-09-09 13:30:00,78.57,78.72,78.57,78.72,600.0,75.4383,75.5823,75.4383,75.5823,600.0
2019-09-09 14:00:00,78.81,78.84,78.81,78.84,200.0,75.6687,75.6975,75.6687,75.6975,200.0
2019-09-09 14:30:00,78.98,79.03,78.97,79.03,900.0,75.832,75.88,75.8224,75.88,900.0
2019-09-09 15:00:00,79.04,79.61,79.04,79.59,1883.0,75.8896,76.4368,75.8896,76.4176,1883.0
2019-09-09 15:30:00,79.56,79.76,79.3,79.56,5491.0,76.3888,76.5809,76.1392,76.3888,5491.0
2019-09-10 09:30:00,79.87,79.95,79.32,79.9,3837.0,76.6865,76.7633,76.1584,76.7153,3837.0
2019-09-10 10:00:00,79.94,80.13,79.39,79.92,6300.0,76.7537,76.9361,76.2256,76.7345,6300.0
2019-09-10 10:30:00,80.39,80.39,79.83,79.87,4438.0,77.1858,77.1858,76.6481,76.6865,4438.0
2019-09-10 11:00:00,79.99,80.03,79.87,79.87,400.0,76.8017,76.8401,76.6865,76.6865,400.0
2019-09-10 11:30:00,79.86,80.33,79.86,80.33,1811.0,76.6769,77.1281,76.6769,77.1281,1811.0
2019-09-10 12:00:00,80.09,80.11,79.96,80.11,300.0,76.8977,76.9169,76.7729,76.9169,300.0
2019-09-10 12:30:00,80.24,80.41,80.24,80.41,800.0,77.0417,77.205,77.0417,77.205,800.0
2019-09-10 13:00:00,80.2,80.52,80.2,80.52,400.0,77.0033,77.3106,77.0033,77.3106,400.0
2019-09-10 13:30:00,80.76,81.04,80.76,80.86,700.0,77.541,77.8098,77.541,77.637,700.0
2019-09-10 14:00:00,80.7,80.85,80.7,80.75,800.0,77.4834,77.6274,77.4834,77.5314,800.0
2019-09-10 14:30:00,80.76,81.28,80.75,80.95,2200.0,77.541,78.0403,77.5314,77.7234,2200.0
2019-09-10 15:00:00,80.88,80.88,80.5,80.5,1500.0,77.6562,77.6562,77.2914,77.2914,1500.0
2019-09-10 15:30:00,80.47,80.84,80.41,80.84,3444.0,77.2626,77.6178,77.205,77.6178,3444.0
2019-09-11 09:30:00,79.58,79.85,79.58,79.85,659.0,76.408,76.6673,76.408,76.6673,659.0
2019-09-11 10:00:00,79.81,79.96,79.81,79.83,500.0,76.6289,76.7729,76.6289,76.6481,500.0
2019-09-11 10:30:00,79.73,79.93,79.7,79.86,1200.0,76.5521,76.7441,76.5233,76.6769,1200.0
2019-09-11 11:00:00,79.84,79.87,79.73,79.73,700.0,76.6577,76.6865,76.5521,76.5521,700.0
2019-09-11 11:30:00,79.83,79.84,79.2,79.2,1700.0,76.6481,76.6577,76.0432,76.0432,1700.0
2019-09-11 12:00:00,79.16,79.4,79.01,79.38,1500.0,76.0048,76.2352,75.8608,76.216,1500.0
2019-09-11 12:30:00,79.64,79.98,79.63,79.94,1300.0,76.4656,76.7921,76.456,76.7537,1300.0
2019-09-11 13:00:00,79.99,80.66,79.95,80.66,1612.0,76.8017,77.445,76.7633,77.445,1612.0
2019-09-11 13:30:00,80.64,81.13,80.63,81.02,1400.0,77.4258,77.8963,77.4162,77.7906,1400.0
2019-09-11 14:00:00,81.12,81.18,81.05,81.18,600.0,77.8867,77.9443,77.8194,77.9443,600.0
2019-09-11 14:30:00,81.09,81.09,80.95,81.02,1000.0,77.8579,77.8579,77.7234,77.7906,1000.0
2019-09-11 15:00:00,81.11,81.17,81.1,81.15,800.0,77.8771,77.9347,77.8675,77.9155,800.0
2019-09-11 15:30:00,81.08,81.15,80.95,81.04,1900.0,77.8483,77.9155,77.7234,77.8098,1900.0
2019-09-12 09:30:00,80.41,80.76,80.29,80.76,1200.0,77.205,77.541,77.0897,77.541,1200.0
2019-09-12 10:00:00,80.85,81.12,80.67,81.1,1100.0,77.6274,77.8867,77.4546,77.8675,1100.0
2019-09-12 10:30:00,81.39,81.74,81.09,81.14,3200.0,78.1459,78.4819,77.8579,77.9059,3200.0
2019-09-12 11:00:00,80.67,81.12,80.63,81.12,1400.0,77.4546,77.8867,77.4162,77.8867,1400.0
2019-09-12 11:30:00,81.1,81.24,81.05,81.16,1500.0,77.8675,78.0019,77.8194,77.9251,1500.0
2019-09-12 12:00:00,81.11,81.15,80.98,81.13,1000.0,77.8771,77.9155,77.7522,77.8963,1000.0
2019-09-12 12:30:00,81.15,81.44,81.15,81.42,600.0,77.9155,78.1939,77.9155,78.1747,600.0
2019-09-12 13:00:00,81.65,81.77,81.63,81.63,1300.0,78.3955,78.5107,78.3763,78.3763,1300.0
2019-09-12 13:30:00,81.67,81.83,81.6,81.78,1500.0,78.4147,78.5684,78.3475,78.5203,1500.0
2019-09-12 14:00:00,81.78,82.11,81.69,81.96,1823.0,78.5203,78.8372,78.4339,78.6932,1823.0
2019-09-12 14:30:00,82.11,82.11,81.93,81.93,1200.0,78.8372,78.8372,78.6644,78.6644,1200.0
2019-09-12 15:00:00,81.91,82.05,81.87,82.02,2806.0,78.6452,78.7796,78.6068,78.7508,2806.0
2019-09-12 15:30:00,82.01,82.29,81.86,81.94,5648.0,78.7412,79.01,78.5972,78.674,5648.0
2019-09-13 09:30:00,82.68,83.76,82.68,83.71,1633.0,79.3845,80.4214,79.3845,80.3734,1633.0
2019-09-13 10:00:00,83.53,83.6,82.73,83.05,2200.0,80.2006,80.2678,79.4325,79.7397,2200.0
2019-09-13 10:30:00,83.39,83.63,83.35,83.55,1100.0,80.0662,80.2966,80.0278,80.2198,1100.0
2019-09-13 11:00:00,83.62,84.04,83.62,84.0,3000.0,80.287,80.6903,80.287,80.6519,3000.0
2019-09-13 11:30:00,84.06,84.06,83.77,83.82,1267.0,80.7095,80.7095,80.431,80.479,1267.0
2019-09-13 12:00:00,83.8,83.8,83.62,83.66,1438.0,80.4598,80.4598,80.287,80.3254,1438.0
2019-09-13 12:30:00,83.63,83.68,83.49,83.51,2327.0,80.2966,80.3446,80.1622,80.1814,2327.0
2019-09-13 13:00:00,83.5,83.5,83.33,83.34,1807.0,80.1718,80.1718,80.0086,80.0182,1807.0
2019-09-13 13:30:00,83.39,83.42,83.3,83.36,974.0,80.0662,80.095,79.9798,80.0374,974.0
2019-09-13 14:00:00,83.4,83.43,83.33,83.35,1500.0,80.0758,80.1046,80.0086,80.0278,1500.0
2019-09-13 14:30:00,83.4,83.44,83.33,83.33,643.0,80.0758,80.1142,80.0086,80.0086,643.0
2019-09-13 15:00:00,83.18,83.2,83.09,83.19,1800.0,79.8645,79.8837,79.7781,79.8741,1800.0
2019-09-13 15:30:00,83.19,83.26,83.1,83.12,5772.0,79.8741,79.9414,79.7877,79.8069,5772.0
2019-09-16 09:30:00,82.34,82.7,82.34,82.7,200.0,79.058,79.4037,79.058,79.4037,200.0
2019-09-16 10:00:00,82.7,82.7,82.7,82.7,0.0,79.4037,79.4037,79.4037,79.4037,0.0
2019-09-16 10:30:00,82.7,82.7,82.7,82.7,0.0,79.4037,79.4037,79.4037,79.4037,0.0
2019-09-16 11:00:00,82.68,82.68,82.61,82.63,700.0,79.3845,79.3845,79.3173,79.3365,700.0
2019-09-16 11:30:00,82.56,82.56,82.5,82.5,781.0,79.2693,79.2693,79.2117,79.2117,781.0
2019-09-16 12:00:00,82.55,82.57,82.55,82.55,300.0,79.2597,79.2789,79.2597,79.2597,300.0
2019-09-16 12:30:00,82.68,83.0,82.68,83.0,900.0,79.3845,79.6917,79.3845,79.6917,900.0
2019-09-16 13:00:00,83.1,83.1,83.09,83.1,300.0,79.7877,79.7877,79.7781,79.7877,300.0
2019-09-16 13:30:00,83.09,83.09,83.09,83.09,100.0,79.7781,79.7781,79.7781,79.7781,100.0
2019-09-16 14:00:00,83.19,83.23,83.15,83.16,1068.0,79.8741,79.9126,79.8357,79.8453,1068.0
2019-09-16 14:30:00,83.23,83.34,83.23,83.34,700.0,79.9126,80.0182,79.9126,80.0182,700.0
2019-09-16 15:00:00,83.31,83.37,83.11,83.36,1300.0,79.9894,80.047,79.7973,80.0374,1300.0
2019-09-16 15:30:00,83.3,83.68,83.3,83.62,4860.0,79.9798,80.3446,79.9798,80.287,4860.0
2019-09-17 09:30:00,83.18,83.59,83.18,83.43,1900.0,79.8645,80.2582,79.8645,80.1046,1900.0
2019-09-17 10:00:00,83.69,83.69,83.43,83.48,1200.0,80.3542,80.3542,80.1046,80.1526,1200.0
2019-09-17 10:30:00,83.49,83.99,83.46,83.84,900.0,80.1622,80.6423,80.1334,80.4982,900.0
2019-09-17 11:00:00,83.79,83.81,83.47,83.55,3000.0,80.4502,80.4694,80.143,80.2198,3000.0
2019-09-17 11:30:00,83.88,84.08,83.88,84.08,700.0,80.5366,80.7287,80.5366,80.7287,700.0
2019-09-17 12:00:00,84.14,84.14,84.02,84.02,999.0,80.7863,80.7863,80.6711,80.6711,999.0
2019-09-17 12:30:00,84.08,84.11,83.97,84.0,400.0,80.7287,80.7575,80.6231,80.6519,400.0
2019-09-17 13:00:00,84.34,84.38,84.34,84.38,200.0,80.9783,81.0167,80.9783,81.0167,200.0
2019-09-17 13:30:00,84.33,84.44,84.33,84.44,400.0,80.9687,81.0743,80.9687,81.0743,400.0
2019-09-17 14:00:00,84.47,84.47,84.15,84.15,1200.0,81.1031,81.1031,80.7959,80.7959,1200.0
2019-09-17 14:30:00,84.19,84.33,84.14,84.2,2400.0,80.8343,80.9687,80.7863,80.8439,2400.0
2019-09-17 15:00:00,84.21,84.33,84.21,84.24,1383.0,80.8535,80.9687,80.8535,80.8823,1383.0
2019-09-17 15:30:00,84.38,84.38,84.07,84.11,6365.0,81.0167,81.0167,80.7191,80.7575,6365.0
2019-09-18 09:30:00,83.36,83.36,83.23,83.23,400.0,80.0374,80.0374,79.9126,79.9126,400.0
2019-09-18 10:00:00,83.23,83.57,83.23,83.39,1297.0,79.9126,80.239,79.9126,80.0662,1297.0
2019-09-18 10:30:00,83.4,83.47,83.4,83.46,400.0,80.0758,80.143,80.0758,80.1334,400.0
2019-09-18 11:00:00,83.46,83.46,83.05,83.05,500.0,80.1334,80.1334,79.7397,79.7397,500.0
2019-09-18 11:30:00,83.0,83.0,83.0,83.0,100.0,79.6917,79.6917,79.6917,79.6917,100.0
2019-09-18 12:00:00,83.25,83.42,83.25,83.42,204.0,79.9318,80.095,79.9318,80.095,204.0
2019-09-18 12:30:00,83.51,83.51,83.4,83.4,639.0,80.1814,80.1814,80.0758,80.0758,639.0
2019-09-18 13:00:00,83.21,83.22,82.99,82.99,1462.0,79.8934,79.903,79.6821,79.6821,1462.0
2019-09-18 13:30:00,82.96,82.98,82.89,82.93,600.0,79.6533,79.6725,79.5861,79.6245,600.0
2019-09-18 14:00:00,83.29,83.58,83.29,83.58,300.0,79.9702,80.2486,79.9702,80.2486,300.0
2019-09-18 14:30:00,83.15,83.74,83.15,83.74,503.0,79.8357,80.4022,79.8357,80.4022,503.0
2019-09-18 15:00:00,83.66,84.19,83.55,84.19,3053.0,80.3254,80.8343,80.2198,80.8343,3053.0
2019-09-18 15:30:00,84.19,84.38,84.19,84.34,2692.0,80.8343,81.0167,80.8343,80.9783,2692.0
2019-09-19 09:30:00,84.73,84.73,83.84,84.56,1000.0,81.3528,81.3528,80.4982,81.1895,1000.0
2019-09-19 10:00:00,84.49,85.35,84.49,85.24,1100.0,81.1223,81.9481,81.1223,81.8424,1100.0
2019-09-19 10:30:00,85.35,85.72,85.34,85.38,1692.0,81.9481,82.3033,81.9385,81.9769,1692.0
2019-09-19 11:00:00,85.3,85.38,85.19,85.31,1600.0,81.9,81.9769,81.7944,81.9096,1600.0
2019-09-19 11:30:00,85.25,85.25,85.09,85.09,400.0,81.852,81.852,81.6984,81.6984,400.0
2019-09-19 12:00:00,85.02,85.16,85.0,85.0,600.0,81.6312,81.7656,81.612,81.612,600.0
2019-09-19 12:30:00,84.84,84.84,84.62,84.62,900.0,81.4584,81.4584,81.2472,81.2472,900.0
2019-09-19 13:00:00,84.64,84.88,84.62,84.88,1000.0,81.2664,81.4968,81.2472,81.4968,1000.0
2019-09-19 13:30:00,84.82,84.82,84.65,84.65,700.0,81.4392,81.4392,81.276,81.276,700.0
2019-09-19 14:00:00,84.76,84.76,84.68,84.75,1289.0,81.3816,81.3816,81.3048,81.372,1289.0
2019-09-19 14:30:00,84.82,84.82,84.56,84.59,1791.0,81.4392,81.4392,81.1895,81.2183,1791.0
2019-09-19 15:00:00,84.57,84.59,84.35,84.35,2000.0,81.1991,81.2183,80.9879,80.9879,2000.0
2019-09-19 15:30:00,84.31,84.34,84.18,84.28,8847.0,80.9495,80.9783,80.8247,80.9207,8847.0
2019-09-20 09:30:00,84.38,85.35,84.25,85.33,3500.0,81.0167,81.9481,80.8919,81.9289,3500.0
2019-09-20 10:00:00,85.4,85.82,85.03,85.73,5200.0,81.9961,82.3993,81.6408,82.3129,5200.0
2019-09-20 10:30:00,85.65,86.0,85.53,85.8,1300.0,82.2361,82.5721,82.1209,82.3801,1300.0
2019-09-20 11:00:00,85.72,85.72,85.16,85.18,1600.0,82.3033,82.3033,81.7656,81.7848,1600.0
2019-09-20 11:30:00,85.28,85.28,85.1,85.13,700.0,81.8808,81.8808,81.708,81.7368,700.0
2019-09-20 12:00:00,85.26,85.44,85.2,85.44,8705.0,81.8616,82.0345,81.804,82.0345,8705.0
2019-09-20 12:30:00,85.45,85.45,85.15,85.24,1100.0,82.0441,82.0441,81.756,81.8424,1100.0
2019-09-20 13:00:00,85.11,85.11,84.36,84.47,500.0,81.7176,81.7176,80.9975,81.1031,500.0
2019-09-20 13:30:00,84.47,84.58,84.47,84.58,300.0,81.1031,81.2087,81.1031,81.2087,300.0
2019-09-20 14:00:00,84.74,84.74,84.74,84.74,200.0,81.3624,81.3624,81.3624,81.3624,200.0
2019-09-20 14:30:00,84.8,85.21,84.8,85.1,1385.0,81.42,81.8136,81.42,81.708,1385.0
2019-09-20 15:00:00,84.95,84.96,84.38,84.38,5006.0,81.564,81.5736,81.0167,81.0167,5006.0
2019-09-20 15:30:00,84.32,84.59,84.04,84.17,5917.0,80.9591,81.2183,80.6903,80.8151,5917.0
2019-09-23 09:30:00,83.93,83.93,83.93,83.93,100.0,80.5847,80.5847,80.5847,80.5847,100.0
2019-09-23 10:00:00,83.6,83.6,83.47,83.47,400.0,80.2678,80.2678,80.143,80.143,400.0
2019-09-23 10:30:00,83.58,83.58,83.38,83.52,1200.0,80.2486,80.2486,80.0566,80.191,1200.0
2019-09-23 11:00:00,83.57,83.74,83.45,83.54,800.0,80.239,80.4022,80.1238,80.2102,800.0
2019-09-23 11:30:00,83.59,83.65,83.51,83.54,1339.0,80.2582,80.3158,80.1814,80.2102,1339.0
2019-09-23 12:00:00,83.56,83.66,83.56,83.66,600.0,80.2294,80.3254,80.2294,80.3254,600.0
2019-09-23 12:30:00,83.74,84.16,83.74,84.12,1600.0,80.4022,80.8055,80.4022,80.7671,1600.0
2019-09-23 13:00:00,84.09,84.33,84.09,84.33,500.0,80.7383,80.9687,80.7383,80.9687,500.0
2019-09-23 13:30:00,84.36,84.51,84.36,84.51,600.0,80.9975,81.1415,80.9975,81.1415,600.0
2019-09-23 14:00:00,84.46,84.62,84.33,84.55,900.0,81.0935,81.2472,80.9687,81.1799,900.0
2019-09-23 14:30:00,84.52,84.66,84.44,84.63,1200.0,81.1511,81.2856,81.0743,81.2568,1200.0
2019-09-23 15:00:00,84.67,84.99,84.67,84.98,2437.0,81.2952,81.6024,81.2952,81.5928,2437.0
2019-09-23 15:30:00,84.97,84.99,84.44,84.46,2077.0,81.5832,81.6024,81.0743,81.0935,2077.0
2019-09-24 09:30:00,85.14,85.15,85.11,85.11,474.0,81.7464,81.756,81.7176,81.7176,474.0
2019-09-24 10:00:00,84.62,84.62,84.27,84.35,1200.0,81.2472,81.2472,80.9111,80.9879,1200.0
2019-09-24 10:30:00,84.07,84.12,83.77,84.12,858.0,80.7191,80.7671,80.431,80.7671,858.0
2019-09-24 11:00:00,84.13,84.2,84.13,84.2,300.0,80.7767,80.8439,80.7767,80.8439,300.0
2019-09-24 11:30:00,84.19,84.2,83.48,83.64,1199.0,80.8343,80.8439,80.1526,80.3062,1199.0
2019-09-24 12:00:00,83.41,83.64,83.1,83.1,1400.0,80.0854,80.3062,79.7877,79.7877,1400.0
2019-09-24 12:30:00,83.04,83.04,82.66,82.73,1000.0,79.7301,79.7301,79.3653,79.4325,1000.0
2019-09-24 13:00:00,82.54,82.54,82.45,82.46,600.0,79.2501,79.2501,79.1636,79.1732,600.0
2019-09-24 13:30:00,82.59,82.97,82.59,82.72,1000.0,79.2981,79.6629,79.2981,79.4229,1000.0
2019-09-24 14:00:00,82.55,83.13,82.55,82.89,1100.0,79.2597,79.8165,79.2597,79.5861,1100.0
2019-09-24 14:30:00,82.88,82.93,82.53,82.53,760.0,79.5765,79.6245,79.2405,79.2405,760.0
2019-09-24 15:00:00,82.43,82.46,82.15,82.22,3400.0,79.1444,79.1732,78.8756,78.9428,3400.0
2019-09-24 15:30:00,82.19,82.56,82.1,82.38,5846.0,78.914,79.2693,78.8276,79.0964,5846.0
2019-09-25 09:30:00,82.82,82.82,82.17,82.17,300.0,79.5189,79.5189,78.8948,78.8948,300.0
2019-09-25 10:00:00,81.74,82.24,81.74,82.24,600.0,78.4819,78.962,78.4819,78.962,600.0
2019-09-25 10:30:00,82.44,82.84,82.39,82.84,700.0,79.154,79.5381,79.106,79.5381,700.0
2019-09-25 11:00:00,83.09,83.28,83.09,83.21,300.0,79.7781,79.9606,79.7781,79.8934,300.0
2019-09-25 11:30:00,83.21,83.24,83.21,83.24,200.0,79.8934,79.9222,79.8934,79.9222,200.0
2019-09-25 12:00:00,83.15,83.33,83.08,83.2,800.0,79.8357,80.0086,79.7685,79.8837,800.0
2019-09-25 12:30:00,82.96,82.96,82.79,82.79,300.0,79.6533,79.6533,79.4901,79.4901,300.0
2019-09-25 13:00:00,83.01,83.02,82.93,83.0,400.0,79.7013,79.7109,79.6245,79.6917,400.0
2019-09-25 13:30:00,83.07,83.17,82.99,83.17,1104.0,79.7589,79.8549,79.6821,79.8549,1104.0
2019-09-25 14:00:00,83.6,83.6,83.49,83.49,600.0,80.2678,80.2678,80.1622,80.1622,600.0
2019-09-25 14:30:00,83.42,83.65,83.42,83.54,1271.0,80.095,80.3158,80.095,80.2102,1271.0
2019-09-25 15:00:00,83.47,83.55,83.45,83.45,900.0,80.143,80.2198,80.1238,80.1238,900.0
2019-09-25 15:30:00,83.46,83.52,83.43,83.44,1936.0,80.1334,80.191,80.1046,80.1142,1936.0
2019-09-26 09:30:00,82.87,83.31,82.87,83.31,400.0,79.5669,79.9894,79.5669,79.9894,400.0
2019-09-26 10:00:00,83.2,83.2,82.89,82.89,400.0,79.8837,79.8837,79.5861,79.5861,400.0
2019-09-26 10:30:00,82.89,83.06,82.89,83.06,300.0,79.5861,79.7493,79.5861,79.7493,300.0
2019-09-26 11:00:00,83.06,83.06,83.06,83.06,0.0,79.7493,79.7493,79.7493,79.7493,0.0
2019-09-26 11:30:00,82.98,82.98,82.84,82.84,200.0,79.6725,79.6725,79.5381,79.5381,200.0
2019-09-26 12:00:00,82.95,82.95,82.71,82.71,400.0,79.6437,79.6437,79.4133,79.4133,400.0
2019-09-26 12:30:00,83.1,83.14,83.1,83.11,300.0,79.7877,79.8261,79.7877,79.7973,300.0
2019-09-26 13:00:00,83.16,83.16,82.97,82.97,400.0,79.8453,79.8453,79.6629,79.6629,400.0
2019-09-26 13:30:00,82.44,82.82,82.44,82.82,300.0,79.154,79.5189,79.154,79.5189,300.0
2019-09-26 14:00:00,82.96,82.96,82.84,82.84,800.0,79.6533,79.6533,79.5381,79.5381,800.0
2019-09-26 14:30:00,82.6,82.6,82.6,82.6,100.0,79.3077,79.3077,79.3077,79.3077,100.0
2019-09-26 15:00:00,82.77,82.77,82.73,82.74,500.0,79.4709,79.4709,79.4325,79.4421,500.0
2019-09-26 15:30:00,82.82,83.11,82.82,82.92,2804.0,79.5189,79.7973,79.5189,79.6149,2804.0
2019-09-27 09:30:00,83.54,83.54,83.23,83.41,2001.0,80.2102,80.2102,79.9126,80.0854,2001.0
2019-09-27 10:00:00,83.26,83.26,83.16,83.17,500.0,79.9414,79.9414,79.8453,79.8549,500.0
2019-09-27 10:30:00,83.34,83.34,82.91,82.93,1619.0,80.0182,80.0182,79.6053,79.6245,1619.0
2019-09-27 11:00:00,83.07,83.12,82.98,82.98,1000.0,79.7589,79.8069,79.6725,79.6725,1000.0
2019-09-27 11:30:00,83.09,83.11,82.57,82.93,2426.0,79.7781,79.7973,79.2789,79.6245,2426.0
2019-09-27 12:00:00,82.93,82.93,82.7,82.7,900.0,79.6245,79.6245,79.4037,79.4037,900.0
2019-09-27 12:30:00,82.45,82.56,82.39,82.39,500.0,79.1636,79.2693,79.106,79.106,500.0
2019-09-27 13:00:00,82.36,82.42,82.26,82.26,1090.0,79.0772,79.1348,78.9812,78.9812,1090.0
2019-09-27 13:30:00,82.26,82.26,81.99,82.18,600.0,78.9812,78.9812,78.722,78.9044,600.0
2019-09-27 14:00:00,82.24,82.24,81.91,81.91,1521.0,78.962,78.962,78.6452,78.6452,1521.0
2019-09-27 14:30:00,81.66,81.66,81.16,81.17,2842.0,78.4051,78.4051,77.9251,77.9347,2842.0
2019-09-27 15:00:00,81.14,81.49,81.1,81.39,2480.0,77.9059,78.2419,77.8675,78.1459,2480.0
2019-09-27 15:30:00,81.36,81.36,80.97,81.15,8013.0,78.1171,78.1171,77.7426,77.9155,8013.0
2019-09-30 09:30:00,81.9,81.9,81.05,81.05,2100.0,78.6356,78.6356,77.8194,77.8194,2100.0
2019-09-30 10:00:00,81.12,81.65,81.12,81.65,1940.0,77.8867,78.3955,77.8867,78.3955,1940.0
2019-09-30 10:30:00,81.55,81.79,81.55,81.65,1800.0,78.2995,78.53,78.2995,78.3955,1800.0
2019-09-30 11:00:00,81.49,81.91,81.49,81.86,1500.0,78.2419,78.6452,78.2419,78.5972,1500.0
2019-09-30 11:30:00,81.82,82.02,81.82,81.93,1200.0,78.5588,78.7508,78.5588,78.6644,1200.0
2019-09-30 12:00:00,81.89,82.33,81.85,82.28,1400.0,78.626,79.0484,78.5876,79.0004,1400.0
2019-09-30 12:30:00,82.22,82.3,82.18,82.27,1219.0,78.9428,79.0196,78.9044,78.9908,1219.0
2019-09-30 13:00:00,82.25,82.31,82.16,82.16,1000.0,78.9716,79.0292,78.8852,78.8852,1000.0
2019-09-30 13:30:00,82.13,82.14,82.06,82.08,1216.0,78.8564,78.866,78.7892,78.8084,1216.0
2019-09-30 14:00:00,81.97,82.21,81.97,82.01,1777.0,78.7028,78.9332,78.7028,78.7412,1777.0
2019-09-30 14:30:00,82.09,82.09,82.0,82.0,300.0,78.818,78.818,78.7316,78.7316,300.0
2019-09-30 15:00:00,81.97,82.05,81.92,81.92,1400.0,78.7028,78.7796,78.6548,78.6548,1400.0
2019-09-30 15:30:00,81.91,82.0,81.86,81.87,2724.0,78.6452,78.7316,78.5972,78.6068,2724.0
2019-10-01 09:30:00,82.83,82.83,77.95,79.5,17757.0,79.5285,79.5285,74.843,76.3312,17757.0
2019-10-01 10:00:00,79.33,79.33,77.47,78.0,11337.0,76.168,76.168,74.3821,74.891,11337.0
2019-10-01 10:30:00,78.23,78.4,78.09,78.21,4211.0,75.1118,75.2751,74.9774,75.0926,4211.0
2019-10-01 11:00:00,78.19,78.67,78.17,78.39,5600.0,75.0734,75.5343,75.0542,75.2655,5600.0
2019-10-01 11:30:00,78.46,79.23,78.36,78.82,3600.0,75.3327,76.072,75.2367,75.6783,3600.0
2019-10-01 12:00:00,78.3,78.36,77.76,77.93,4100.0,75.1791,75.2367,74.6606,74.8238,4100.0
2019-10-01 12:30:00,78.0,78.08,77.95,77.98,800.0,74.891,74.9678,74.843,74.8718,800.0
2019-10-01 13:00:00,77.64,77.83,77.57,77.75,3952.0,74.5454,74.7278,74.4782,74.651,3952.0
2019-10-01 13:30:00,77.78,77.92,77.49,77.57,3369.0,74.6798,74.8142,74.4013,74.4782,3369.0
2019-10-01 14:00:00,77.01,77.25,76.91,77.25,1600.0,73.9405,74.1709,73.8445,74.1709,1600.0
2019-10-01 14:30:00,77.22,77.33,77.08,77.08,2500.0,74.1421,74.2477,74.0077,74.0077,2500.0
2019-10-01 15:00:00,77.02,77.69,76.98,77.34,12735.0,73.9501,74.5934,73.9117,74.2573,12735.0
2019-10-01 15:30:00,77.41,77.41,77.0,77.13,12764.0,74.3245,74.3245,73.9309,74.0557,12764.0
2019-10-02 09:30:00,75.88,75.88,74.41,74.89,5800.0,72.8555,72.8555,71.4441,71.905,5800.0
2019-10-02 10:00:00,74.84,75.75,74.84,75.47,6233.0,71.857,72.7307,71.857,72.4619,6233.0
2019-10-02 10:30:00,75.26,75.26,74.49,74.54,2800.0,72.2602,72.2602,71.5209,71.5689,2800.0
2019-10-02 11:00:00,74.51,74.89,74.45,74.81,1300.0,71.5401,71.905,71.4825,71.8282,1300.0
2019-10-02 11:30:00,74.59,74.67,74.5,74.51,1704.0,71.6169,71.6937,71.5305,71.5401,1704.0
2019-10-02 12:00:00,74.48,74.49,73.96,74.25,1946.0,71.5113,71.5209,71.012,71.2905,1946.0
2019-10-02 12:30:00,74.01,74.07,73.92,74.04,796.0,71.0601,71.1177,70.9736,71.0889,796.0
2019-10-02 13:00:00,74.07,74.55,74.07,74.55,717.0,71.1177,71.5785,71.1177,71.5785,717.0
2019-10-02 13:30:00,74.53,74.55,74.04,74.05,975.0,71.5593,71.5785,71.0889,71.0985,975.0
2019-10-02 14:00:00,73.88,73.95,73.61,73.74,1200.0,70.9352,71.0024,70.676,70.8008,1200.0
2019-10-02 14:30:00,73.79,73.79,73.44,73.58,2885.0,70.8488,70.8488,70.5128,70.6472,2885.0
2019-10-02 15:00:00,73.58,73.65,73.25,73.25,3600.0,70.6472,70.7144,70.3303,70.3303,3600.0
2019-10-02 15:30:00,73.23,73.6,72.88,72.9,12651.0,70.3111,70.6664,69.9751,69.9943,12651.0
2019-10-03 09:30:00,72.69,72.69,70.89,71.44,11970.0,69.7927,69.7927,68.0644,68.5925,11970.0
2019-10-03 10:00:00,71.14,71.14,70.31,71.1,7194.0,68.3044,68.3044,67.5075,68.266,7194.0
2019-10-03 10:30:00,71.07,71.21,70.5,70.85,10400.0,68.2372,68.3717,67.69,68.026,10400.0
2019-10-03 11:00:00,70.81,71.42,70.81,71.13,7231.0,67.9876,68.5733,67.9876,68.2948,7231.0
2019-10-03 11:30:00,71.09,71.09,70.23,70.27,3900.0,68.2564,68.2564,67.4307,67.4691,3900.0
2019-10-03 12:00:00,70.21,70.43,70.21,70.33,1546.0,67.4115,67.6227,67.4115,67.5267,1546.0
2019-10-03 12:30:00,70.87,70.98,70.8,70.91,2660.0,68.0452,68.1508,67.978,68.0836,2660.0
2019-10-03 13:00:00,70.92,71.25,70.85,70.96,3300.0,68.0932,68.4101,68.026,68.1316,3300.0
2019-10-03 13:30:00,70.98,71.31,70.94,71.16,2992.0,68.1508,68.4677,68.1124,68.3236,2992.0
2019-10-03 14:00:00,71.17,71.34,70.98,71.33,3000.0,68.3333,68.4965,68.1508,68.4869,3000.0
2019-10-03 14:30:00,71.25,72.24,71.24,72.24,3000.0,68.4101,69.3606,68.4005,69.3606,3000.0
2019-10-03 15:00:00,72.25,72.3,72.03,72.12,4235.0,69.3702,69.4182,69.159,69.2454,4235.0
2019-10-03 15:30:00,72.15,72.15,71.37,72.11,12653.0,69.2742,69.2742,68.5253,69.2358,12653.0
2019-10-04 09:30:00,72.38,72.92,72.38,72.56,3075.0,69.495,70.0135,69.495,69.6678,3075.0
2019-10-04 10:00:00,72.88,73.05,72.4,72.84,4526.0,69.9751,70.1383,69.5142,69.9367,4526.0
2019-10-04 10:30:00,72.74,73.0,72.55,72.92,4764.0,69.8407,70.0903,69.6582,70.0135,4764.0
2019-10-04 11:00:00,72.77,72.78,72.43,72.78,6940.0,69.8695,69.8791,69.543,69.8791,6940.0
2019-10-04 11:30:00,72.78,73.3,72.78,73.3,2400.0,69.8791,70.3784,69.8791,70.3784,2400.0
2019-10-04 12:00:00,73.43,73.95,73.42,73.95,3664.0,70.5032,71.0024,70.4936,71.0024,3664.0
2019-10-04 12:30:00,74.02,74.02,73.54,73.59,1347.0,71.0697,71.0697,70.6088,70.6568,1347.0
2019-10-04 13:00:00,73.65,73.84,73.33,73.43,600.0,70.7144,70.8968,70.4072,70.5032,600.0
2019-10-04 13:30:00,73.36,73.76,73.31,73.57,894.0,70.436,70.82,70.388,70.6376,894.0
2019-10-04 14:00:00,73.66,73.66,73.45,73.49,1000.0,70.724,70.724,70.5224,70.5608,1000.0
2019-10-04 14:30:00,73.5,73.5,73.17,73.25,600.0,70.5704,70.5704,70.2535,70.3303,600.0
2019-10-04 15:00:00,73.28,73.49,73.27,73.42,3200.0,70.3591,70.5608,70.3495,70.4936,3200.0
2019-10-04 15:30:00,73.58,74.13,73.58,74.08,7031.0,70.6472,71.1753,70.6472,71.1273,7031.0
2019-10-07 09:30:00,73.81,73.81,73.46,73.51,580.0,70.868,70.868,70.532,70.58,580.0
2019-10-07 10:00:00,73.6,73.73,73.5,73.53,1600.0,70.6664,70.7912,70.5704,70.5992,1600.0
2019-10-07 10:30:00,73.49,73.58,73.42,73.42,1500.0,70.5608,70.6472,70.4936,70.4936,1500.0
2019-10-07 11:00:00,73.44,73.59,73.43,73.59,1811.0,70.5128,70.6568,70.5032,70.6568,1811.0
2019-10-07 11:30:00,73.6,73.64,73.42,73.42,600.0,70.6664,70.7048,70.4936,70.4936,600.0
2019-10-07 12:00:00,73.48,73.58,73.45,73.58,1600.0,70.5512,70.6472,70.5224,70.6472,1600.0
2019-10-07 12:30:00,73.53,73.93,73.51,73.7,1100.0,70.5992,70.9832,70.58,70.7624,1100.0
2019-10-07 13:00:00,73.64,73.87,73.57,73.86,1796.0,70.7048,70.9256,70.6376,70.916,1796.0
2019-10-07 13:30:00,73.9,74.38,73.9,74.28,1906.0,70.9544,71.4153,70.9544,71.3193,1906.0
2019-10-07 14:00:00,74.4,74.4,73.99,74.1,2615.0,71.4345,71.4345,71.0408,71.1465,2615.0
2019-10-07 14:30:00,74.09,74.19,73.93,74.17,7058.0,71.1369,71.2329,70.9832,71.2137,7058.0
2019-10-07 15:00:00,74.16,74.34,74.14,74.26,4577.0,71.2041,71.3769,71.1849,71.3001,4577.0
2019-10-07 15:30:00,74.19,74.33,73.89,74.05,10240.0,71.2329,71.3673,70.9448,71.0985,10240.0
2019-10-08 09:30:00,72.59,73.74,72.59,73.6,3011.0,69.6967,70.8008,69.6967,70.6664,3011.0
2019-10-08 10:00:00,73.7,73.7,73.36,73.48,1999.0,70.7624,70.7624,70.436,70.5512,1999.0
2019-10-08 10:30:00,73.43,73.69,73.26,73.69,1700.0,70.5032,70.7528,70.3399,70.7528,1700.0
2019-10-08 11:00:00,73.48,73.71,73.48,73.63,600.0,70.5512,70.772,70.5512,70.6952,600.0
2019-10-08 11:30:00,73.14,73.41,72.99,73.41,1200.0,70.2247,70.484,70.0807,70.484,1200.0
2019-10-08 12:00:00,73.25,73.54,73.22,73.5,800.0,70.3303,70.6088,70.3015,70.5704,800.0
2019-10-08 12:30:00,73.52,73.71,73.44,73.46,1291.0,70.5896,70.772,70.5128,70.532,1291.0
2019-10-08 13:00:00,73.53,73.61,73.53,73.61,300.0,70.5992,70.676,70.5992,70.676,300.0
2019-10-08 13:30:00,73.79,73.8,73.67,73.67,1379.0,70.8488,70.8584,70.7336,70.7336,1379.0
2019-10-08 14:00:00,73.63,73.74,73.63,73.73,800.0,70.6952,70.8008,70.6952,70.7912,800.0
2019-10-08 14:30:00,73.6,73.7,73.45,73.46,1800.0,70.6664,70.7624,70.5224,70.532,1800.0
2019-10-08 15:00:00,73.51,73.62,73.42,73.56,2000.0,70.58,70.6856,70.4936,70.628,2000.0
2019-10-08 15:30:00,73.59,73.65,73.22,73.29,10861.0,70.6568,70.7144,70.3015,70.3688,10861.0
2019-10-09 09:30:00,73.7,73.91,73.36,73.4,2014.0,70.7624,70.964,70.436,70.4744,2014.0
2019-10-09 10:00:00,73.44,73.99,73.44,73.59,1300.0,70.5128,71.0408,70.5128,70.6568,1300.0
2019-10-09 10:30:00,73.62,73.62,73.21,73.21,1636.0,70.6856,70.6856,70.2919,70.2919,1636.0
2019-10-09 11:00:00,73.42,73.42,73.2,73.2,500.0,70.4936,70.4936,70.2823,70.2823,500.0
2019-10-09 11:30:00,73.2,73.2,73.2,73.2,0.0,70.2823,70.2823,70.2823,70.2823,0.0
2019-10-09 12:00:00,73.45,73.45,73.33,73.33,300.0,70.5224,70.5224,70.4072,70.4072,300.0
2019-10-09 12:30:00,73.19,73.19,73.12,73.12,500.0,70.2727,70.2727,70.2055,70.2055,500.0
2019-10-09 13:00:00,73.17,73.27,73.11,73.2,1000.0,70.2535,70.3495,70.1959,70.2823,1000.0
2019-10-09 13:30:00,73.29,73.3,73.24,73.25,4700.0,70.3688,70.3784,70.3207,70.3303,4700.0
2019-10-09 14:00:00,73.25,73.27,73.19,73.25,2582.0,70.3303,70.3495,70.2727,70.3303,2582.0
2019-10-09 14:30:00,73.31,73.4,73.25,73.4,3197.0,70.388,70.4744,70.3303,70.4744,3197.0
2019-10-09 15:00:00,73.39,73.43,73.38,73.38,1000.0,70.4648,70.5032,70.4552,70.4552,1000.0
2019-10-09 15:30:00,73.39,73.41,72.78,72.78,3500.0,70.4648,70.484,69.8791,69.8791,3500.0
2019-10-10 09:30:00,73.47,74.02,73.24,73.95,3528.0,70.5416,71.0697,70.3207,71.0024,3528.0
2019-10-10 10:00:00,73.83,74.3,73.76,74.2,4175.0,70.8872,71.3385,70.82,71.2425,4175.0
2019-10-10 10:30:00,74.28,74.7,74.2,74.7,1900.0,71.3193,71.7225,71.2425,71.7225,1900.0
2019-10-10 11:00:00,74.95,75.32,74.95,75.07,2399.0,71.9626,72.3178,71.9626,72.0778,2399.0
2019-10-10 11:30:00,74.96,74.96,74.91,74.91,200.0,71.9722,71.9722,71.9242,71.9242,200.0
2019-10-10 12:00:00,75.02,75.02,74.94,74.94,300.0,72.0298,72.0298,71.953,71.953,300.0
2019-10-10 12:30:00,74.97,74.97,74.67,74.67,1000.0,71.9818,71.9818,71.6937,71.6937,1000.0
2019-10-10 13:00:00,74.57,74.57,74.4,74.52,600.0,71.5977,71.5977,71.4345,71.5497,600.0
2019-10-10 13:30:00,74.47,74.53,74.45,74.53,607.0,71.5017,71.5593,71.4825,71.5593,607.0
2019-10-10 14:00:00,74.58,74.58,74.26,74.43,800.0,71.6073,71.6073,71.3001,71.4633,800.0
2019-10-10 14:30:00,74.56,74.58,74.37,74.58,900.0,71.5881,71.6073,71.4057,71.6073,900.0
2019-10-10 15:00:00,74.7,74.72,74.68,74.72,300.0,71.7225,71.7418,71.7033,71.7418,300.0
2019-10-10 15:30:00,74.8,74.85,74.62,74.7,4541.0,71.8186,71.8666,71.6457,71.7225,4541.0
2019-10-11 09:30:00,76.25,76.7,76.17,76.36,2425.0,73.2108,73.6428,73.134,73.3164,2425.0
2019-10-11 10:00:00,76.7,77.12,76.7,77.12,600.0,73.6428,74.0461,73.6428,74.0461,600.0
2019-10-11 10:30:00,77.22,77.22,76.7,76.99,1700.0,74.1421,74.1421,73.6428,73.9213,1700.0
2019-10-11 11:00:00,77.01,77.13,76.73,77.13,3270.0,73.9405,74.0557,73.6716,74.0557,3270.0
2019-10-11 11:30:00,77.05,77.38,77.02,77.38,2500.0,73.9789,74.2957,73.9501,74.2957,2500.0
2019-10-11 12:00:00,77.47,77.47,76.95,77.06,3243.0,74.3821,74.3821,73.8829,73.9885,3243.0
2019-10-11 12:30:00,76.97,76.98,76.97,76.98,230.0,73.9021,73.9117,73.9021,73.9117,230.0
2019-10-11 13:00:00,76.75,76.86,76.5,76.86,500.0,73.6908,73.7965,73.4508,73.7965,500.0
2019-10-11 13:30:00,76.82,77.32,76.82,77.24,1100.0,73.758,74.2381,73.758,74.1613,1100.0
2019-10-11 14:00:00,77.32,77.39,77.19,77.34,5000.0,74.2381,74.3053,74.1133,74.2573,5000.0
2019-10-11 14:30:00,77.32,77.91,77.32,77.72,1300.0,74.2381,74.8046,74.2381,74.6222,1300.0
2019-10-11 15:00:00,77.66,77.75,77.57,77.68,3657.0,74.5646,74.651,74.4782,74.5838,3657.0
2019-10-11 15:30:00,77.85,78.11,77.49,77.53,11497.0,74.747,74.9966,74.4013,74.4397,11497.0
2019-10-14 09:30:00,76.72,77.09,76.67,77.04,1100.0,73.662,74.0173,73.614,73.9693,1100.0
2019-10-14 10:00:00,77.06,77.24,76.87,76.87,6063.0,73.9885,74.1613,73.8061,73.8061,6063.0
2019-10-14 10:30:00,76.94,77.3,76.91,77.3,1100.0,73.8733,74.2189,73.8445,74.2189,1100.0
2019-10-14 11:00:00,77.32,77.4,77.25,77.25,1100.0,74.2381,74.3149,74.1709,74.1709,1100.0
2019-10-14 11:30:00,77.25,77.33,77.19,77.33,1100.0,74.1709,74.2477,74.1133,74.2477,1100.0
2019-10-14 12:00:00,77.28,77.53,77.24,77.3,800.0,74.1997,74.4397,74.1613,74.2189,800.0
2019-10-14 12:30:00,77.34,77.35,77.19,77.23,702.0,74.2573,74.2669,74.1133,74.1517,702.0
2019-10-14 13:00:00,77.21,77.29,77.21,77.29,400.0,74.1325,74.2093,74.1325,74.2093,400.0
2019-10-14 13:30:00,77.3,77.3,77.17,77.25,500.0,74.2189,74.2189,74.0941,74.1709,500.0
2019-10-14 14:00:00,77.08,77.08,76.88,76.88,400.0,74.0077,74.0077,73.8157,73.8157,400.0
2019-10-14 14:30:00,76.79,77.07,76.79,77.05,900.0,73.7292,73.9981,73.7292,73.9789,900.0
2019-10-14 15:00:00,77.05,77.19,77.03,77.1,2000.0,73.9789,74.1133,73.9597,74.0269,2000.0
2019-10-14 15:30:00,77.07,77.18,76.95,77.18,2400.0,73.9981,74.1037,73.8829,74.1037,2400.0
2019-10-15 09:30:00,77.24,77.8,77.24,77.75,3600.0,74.1613,74.699,74.1613,74.651,3600.0
2019-10-15 10:00:00,77.82,78.38,77.82,78.3,1300.0,74.7182,75.2559,74.7182,75.1791,1300.0
2019-10-15 10:30:00,78.68,79.04,78.64,79.04,2000.0,75.5439,75.8896,75.5055,75.8896,2000.0
2019-10-15 11:00:00,79.1,79.1,78.76,78.89,2200.0,75.9472,75.9472,75.6207,75.7455,2200.0
2019-10-15 11:30:00,78.94,78.94,78.72,78.75,1900.0,75.7935,75.7935,75.5823,75.6111,1900.0
2019-10-15 12:00:00,78.8,78.89,78.58,78.72,2598.0,75.6591,75.7455,75.4479,75.5823,2598.0
2019-10-15 12:30:00,78.78,78.92,78.74,78.76,1600.0,75.6399,75.7743,75.6015,75.6207,1600.0
2019-10-15 13:00:00,78.94,78.96,78.77,78.77,2702.0,75.7935,75.8128,75.6303,75.6303,2702.0
2019-10-15 13:30:00,78.73,78.97,78.68,78.87,1507.0,75.5919,75.8224,75.5439,75.7263,1507.0
2019-10-15 14:00:00,78.79,78.97,78.74,78.97,1900.0,75.6495,75.8224,75.6015,75.8224,1900.0
2019-10-15 14:30:00,78.87,78.87,78.55,78.55,3000.0,75.7263,75.7263,75.4191,75.4191,3000.0
2019-10-15 15:00:00,78.48,78.48,78.24,78.28,3721.0,75.3519,75.3519,75.1214,75.1599,3721.0
2019-10-15 15:30:00,78.3,78.3,78.03,78.03,5500.0,75.1791,75.1791,74.9198,74.9198,5500.0
2019-10-16 09:30:00,78.2,78.77,78.2,78.27,3659.0,75.083,75.6303,75.083,75.1503,3659.0
2019-10-16 10:00:00,78.26,78.68,78.12,78.52,2000.0,75.1407,75.5439,75.0062,75.3903,2000.0
2019-10-16 10:30:00,78.64,78.68,78.39,78.56,1200.0,75.5055,75.5439,75.2655,75.4287,1200.0
2019-10-16 11:00:00,78.56,78.56,78.01,78.01,760.0,75.4287,75.4287,74.9006,74.9006,760.0
2019-10-16 11:30:00,78.05,78.05,77.63,77.63,2100.0,74.939,74.939,74.5358,74.5358,2100.0
2019-10-16 12:00:00,77.73,77.96,77.64,77.64,1000.0,74.6318,74.8526,74.5454,74.5454,1000.0
2019-10-16 12:30:00,77.65,77.73,77.44,77.44,1000.0,74.555,74.6318,74.3533,74.3533,1000.0
2019-10-16 13:00:00,77.54,77.54,77.28,77.28,1100.0,74.4494,74.4494,74.1997,74.1997,1100.0
2019-10-16 13:30:00,77.32,77.32,77.21,77.21,300.0,74.2381,74.2381,74.1325,74.1325,300.0
2019-10-16 14:00:00,77.17,77.47,77.17,77.27,1100.0,74.0941,74.3821,74.0941,74.1901,1100.0
2019-10-16 14:30:00,77.4,77.4,77.32,77.37,600.0,74.3149,74.3149,74.2381,74.2861,600.0
2019-10-16 15:00:00,77.41,77.41,77.23,77.24,1100.0,74.3245,74.3245,74.1517,74.1613,1100.0
2019-10-16 15:30:00,77.35,77.35,76.97,76.99,4749.0,74.2669,74.2669,73.9021,73.9213,4749.0
2019-10-17 09:30:00,78.01,78.3,77.99,78.23,1500.0,74.9006,75.1791,74.8814,75.1118,1500.0
2019-10-17 10:00:00,78.11,78.39,77.99,78.3,800.0,74.9966,75.2655,74.8814,75.1791,800.0
2019-10-17 10:30:00,78.31,78.35,78.09,78.09,1000.0,75.1887,75.2271,74.9774,74.9774,1000.0
2019-10-17 11:00:00,78.23,78.23,78.18,78.21,600.0,75.1118,75.1118,75.0638,75.0926,600.0
2019-10-17 11:30:00,78.16,78.24,78.16,78.24,600.0,75.0446,75.1214,75.0446,75.1214,600.0
2019-10-17 12:00:00,78.26,78.26,78.12,78.14,700.0,75.1407,75.1407,75.0062,75.0254,700.0
2019-10-17 12:30:00,78.16,78.16,78.08,78.08,500.0,75.0446,75.0446,74.9678,74.9678,500.0
2019-10-17 13:00:00,78.13,78.14,77.82,77.82,500.0,75.0158,75.0254,74.7182,74.7182,500.0
2019-10-17 13:30:00,77.95,78.04,77.95,77.99,700.0,74.843,74.9294,74.843,74.8814,700.0
2019-10-17 14:00:00,77.71,77.74,77.69,77.74,700.0,74.6126,74.6414,74.5934,74.6414,700.0
2019-10-17 14:30:00,77.64,77.8,77.61,77.73,1300.0,74.5454,74.699,74.5166,74.6318,1300.0
2019-10-17 15:00:00,77.73,77.75,77.47,77.51,2600.0,74.6318,74.651,74.3821,74.4205,2600.0
2019-10-17 15:30:00,77.54,77.62,77.38,77.38,2600.0,74.4494,74.5262,74.2957,74.2957,2600.0
2019-10-18 09:30:00,77.74,77.92,77.63,77.73,1600.0,74.6414,74.8142,74.5358,74.6318,1600.0
2019-10-18 10:00:00,77.84,77.84,77.49,77.53,600.0,74.7374,74.7374,74.4013,74.4397,600.0
2019-10-18 10:30:00,77.36,77.79,77.36,77.79,1100.0,74.2765,74.6894,74.2765,74.6894,1100.0
2019-10-18 11:00:00,77.94,78.08,77.94,77.97,500.0,74.8334,74.9678,74.8334,74.8622,500.0
2019-10-18 11:30:00,78.04,78.16,78.02,78.02,400.0,74.9294,75.0446,74.9102,74.9102,400.0
2019-10-18 12:00:00,77.92,77.92,77.82,77.83,800.0,74.8142,74.8142,74.7182,74.7278,800.0
2019-10-18 12:30:00,77.8,78.0,77.8,77.93,800.0,74.699,74.891,74.699,74.8238,800.0
2019-10-18 13:00:00,78.04,78.22,78.04,78.19,400.0,74.9294,75.1022,74.9294,75.0734,400.0
2019-10-18 13:30:00,78.18,78.36,78.17,78.32,400.0,75.0638,75.2367,75.0542,75.1983,400.0
2019-10-18 14:00:00,78.09,78.09,78.05,78.08,600.0,74.9774,74.9774,74.939,74.9678,600.0
2019-10-18 14:30:00,77.97,78.01,77.91,77.98,800.0,74.8622,74.9006,74.8046,74.8718,800.0
2019-10-18 15:00:00,77.99,78.06,77.98,78.0,1600.0,74.8814,74.9486,74.8718,74.891,1600.0
2019-10-18 15:30:00,78.01,78.03,77.84,77.84,4300.0,74.9006,74.9198,74.7374,74.7374,4300.0
2019-10-21 09:30:00,79.11,79.4,79.08,79.08,700.0,75.9568,76.2352,75.928,75.928,700.0
2019-10-21 10:00:00,78.99,78.99,78.73,78.89,2309.0,75.8416,75.8416,75.5919,75.7455,2309.0
2019-10-21 10:30:00,78.96,79.22,78.91,79.11,1500.0,75.8128,76.0624,75.7647,75.9568,1500.0
2019-10-21 11:00:00,79.1,79.1,78.76,78.79,1700.0,75.9472,75.9472,75.6207,75.6495,1700.0
2019-10-21 11:30:00,78.93,79.01,78.83,79.01,1000.0,75.7839,75.8608,75.6879,75.8608,1000.0
2019-10-21 12:00:00,78.9,78.93,78.84,78.93,900.0,75.7551,75.7839,75.6975,75.7839,900.0
2019-10-21 12:30:00,78.83,78.83,78.69,78.69,900.0,75.6879,75.6879,75.5535,75.5535,900.0
2019-10-21 13:00:00,79.02,79.05,78.49,78.49,600.0,75.8704,75.8992,75.3615,75.3615,600.0
2019-10-21 13:30:00,78.55,78.55,78.07,78.07,1500.0,75.4191,75.4191,74.9582,74.9582,1500.0
2019-10-21 14:00:00,78.18,78.33,78.17,78.25,1700.0,75.0638,75.2079,75.0542,75.1311,1700.0
2019-10-21 14:30:00,78.28,78.28,78.12,78.14,1300.0,75.1599,75.1599,75.0062,75.0254,1300.0
2019-10-21 15:00:00,78.14,78.22,78.1,78.22,1000.0,75.0254,75.1022,74.987,75.1022,1000.0
2019-10-21 15:30:00,78.24,78.25,77.99,78.03,6632.0,75.1214,75.1311,74.8814,74.9198,6632.0
2019-10-22 09:30:00,78.29,78.29,77.12,77.12,2300.0,75.1695,75.1695,74.0461,74.0461,2300.0
2019-10-22 10:00:00,77.11,77.26,76.87,77.0,4237.0,74.0365,74.1805,73.8061,73.9309,4237.0
2019-10-22 10:30:00,77.06,77.45,77.06,77.45,5918.0,73.9885,74.3629,73.9885,74.3629,5918.0
2019-10-22 11:00:00,77.62,77.7,77.56,77.56,1400.0,74.5262,74.603,74.4686,74.4686,1400.0
2019-10-22 11:30:00,77.47,77.75,77.47,77.68,800.0,74.3821,74.651,74.3821,74.5838,800.0
2019-10-22 12:00:00,77.84,77.95,77.84,77.89,1400.0,74.7374,74.843,74.7374,74.7854,1400.0
2019-10-22 12:30:00,78.06,78.08,77.49,77.49,600.0,74.9486,74.9678,74.4013,74.4013,600.0
2019-10-22 13:00:00,77.47,77.47,77.19,77.23,19869.0,74.3821,74.3821,74.1133,74.1517,19869.0
2019-10-22 13:30:00,77.18,77.25,76.98,76.99,2700.0,74.1037,74.1709,73.9117,73.9213,2700.0
2019-10-22 14:00:00,77.01,77.74,77.01,77.59,2500.0,73.9405,74.6414,73.9405,74.4974,2500.0
2019-10-22 14:30:00,77.61,77.61,77.33,77.47,3203.0,74.5166,74.5166,74.2477,74.3821,3203.0
2019-10-22 15:00:00,77.47,77.87,77.28,77.87,3800.0,74.3821,74.7662,74.1997,74.7662,3800.0
2019-10-22 15:30:00,77.86,77.98,77.3,77.32,8957.0,74.7566,74.8718,74.2189,74.2381,8957.0
2019-10-23 09:30:00,77.2,77.93,77.2,77.89,1100.0,74.1229,74.8238,74.1229,74.7854,1100.0
2019-10-23 10:00:00,77.79,77.93,77.55,77.56,2000.0,74.6894,74.8238,74.459,74.4686,2000.0
2019-10-23 10:30:00,77.63,78.23,77.53,78.11,1641.0,74.5358,75.1118,74.4397,74.9966,1641.0
2019-10-23 11:00:00,78.28,78.39,78.28,78.39,800.0,75.1599,75.2655,75.1599,75.2655,800.0
2019-10-23 11:30:00,78.47,78.47,78.26,78.26,700.0,75.3423,75.3423,75.1407,75.1407,700.0
2019-10-23 12:00:00,78.29,78.29,78.01,78.01,627.0,75.1695,75.1695,74.9006,74.9006,627.0
2019-10-23 12:30:00,78.06,78.07,77.7,77.7,1417.0,74.9486,74.9582,74.603,74.603,1417.0
2019-10-23 13:00:00,77.71,77.73,77.58,77.63,1000.0,74.6126,74.6318,74.4878,74.5358,1000.0
2019-10-23 13:30:00,77.59,77.69,77.59,77.61,600.0,74.4974,74.5934,74.4974,74.5166,600.0
2019-10-23 14:00:00,77.63,77.63,77.56,77.58,1200.0,74.5358,74.5358,74.4686,74.4878,1200.0
2019-10-23 14:30:00,77.54,77.92,77.52,77.92,1400.0,74.4494,74.8142,74.4301,74.8142,1400.0
2019-10-23 15:00:00,77.94,77.95,77.9,77.94,700.0,74.8334,74.843,74.795,74.8334,700.0
2019-10-23 15:30:00,78.04,78.13,77.94,78.12,1152.0,74.9294,75.0158,74.8334,75.0062,1152.0
2019-10-24 09:30:00,78.59,78.78,78.25,78.28,1500.0,75.4575,75.6399,75.1311,75.1599,1500.0
2019-10-24 10:00:00,78.16,78.64,77.6,78.54,3114.0,75.0446,75.5055,74.507,75.4095,3114.0
2019-10-24 10:30:00,78.5,78.5,77.86,77.91,1012.0,75.3711,75.3711,74.7566,74.8046,1012.0
2019-10-24 11:00:00,77.98,78.19,77.89,77.96,1528.0,74.8718,75.0734,74.7854,74.8526,1528.0
2019-10-24 11:30:00,78.07,78.07,77.97,77.99,600.0,74.9582,74.9582,74.8622,74.8814,600.0
2019-10-24 12:00:00,78.12,78.21,77.83,77.83,1425.0,75.0062,75.0926,74.7278,74.7278,1425.0
2019-10-24 12:30:00,77.91,78.06,77.91,77.96,1000.0,74.8046,74.9486,74.8046,74.8526,1000.0
2019-10-24 13:00:00,77.96,77.96,77.64,77.82,2100.0,74.8526,74.8526,74.5454,74.7182,2100.0
2019-10-24 13:30:00,77.81,78.27,77.81,78.19,900.0,74.7086,75.1503,74.7086,75.0734,900.0
2019-10-24 14:00:00,78.22,78.49,78.22,78.4,800.0,75.1022,75.3615,75.1022,75.2751,800.0
2019-10-24 14:30:00,78.35,78.35,78.22,78.22,600.0,75.2271,75.2271,75.1022,75.1022,600.0
2019-10-24 15:00:00,78.29,78.32,78.17,78.32,1850.0,75.1695,75.1983,75.0542,75.1983,1850.0
2019-10-24 15:30:00,78.3,78.84,78.3,78.46,7427.0,75.1791,75.6975,75.1791,75.3327,7427.0
2019-10-25 09:30:00,77.52,79.21,76.99,78.73,5768.0,74.4301,76.0528,73.9213,75.5919,5768.0
2019-10-25 10:00:00,78.12,78.37,77.56,77.97,1800.0,75.0062,75.2463,74.4686,74.8622,1800.0
2019-10-25 10:30:00,77.84,78.0,77.14,77.36,1700.0,74.7374,74.891,74.0653,74.2765,1700.0
2019-10-25 11:00:00,77.51,77.78,77.41,77.69,2518.0,74.4205,74.6798,74.3245,74.5934,2518.0
2019-10-25 11:30:00,77.71,78.06,77.44,78.02,3154.0,74.6126,74.9486,74.3533,74.9102,3154.0
2019-10-25 12:00:00,78.3,78.32,78.02,78.24,2351.0,75.1791,75.1983,74.9102,75.1214,2351.0
2019-10-25 12:30:00,78.3,78.45,78.23,78.23,2000.0,75.1791,75.3231,75.1118,75.1118,2000.0
2019-10-25 13:00:00,78.26,78.4,78.15,78.27,1500.0,75.1407,75.2751,75.035,75.1503,1500.0
2019-10-25 13:30:00,78.3,78.35,78.05,78.35,1400.0,75.1791,75.2271,74.939,75.2271,1400.0
2019-10-25 14:00:00,78.35,78.41,78.03,78.34,2300.0,75.2271,75.2847,74.9198,75.2175,2300.0
2019-10-25 14:30:00,78.56,78.59,78.1,78.1,2000.0,75.4287,75.4575,74.987,74.987,2000.0
2019-10-25 15:00:00,78.14,78.68,78.14,78.54,1900.0,75.0254,75.5439,75.0254,75.4095,1900.0
2019-10-25 15:30:00,78.54,79.11,78.43,79.08,8177.0,75.4095,75.9568,75.3039,75.928,8177.0
2019-10-28 09:30:00,80.47,81.48,80.02,81.43,1539.0,77.2626,78.2323,76.8305,78.1843,1539.0
2019-10-28 10:00:00,81.39,81.39,81.09,81.26,1430.0,78.1459,78.1459,77.8579,78.0211,1430.0
2019-10-28 10:30:00,81.26,81.26,80.92,80.92,600.0,78.0211,78.0211,77.6946,77.6946,600.0
2019-10-28 11:00:00,80.96,80.99,80.92,80.98,1163.0,77.733,77.7618,77.6946,77.7522,1163.0
2019-10-28 11:30:00,80.65,80.81,80.45,80.81,800.0,77.4354,77.589,77.2434,77.589,800.0
2019-10-28 12:00:00,80.68,80.96,80.68,80.96,500.0,77.4642,77.733,77.4642,77.733,500.0
2019-10-28 12:30:00,81.0,81.06,81.0,81.01,551.0,77.7714,77.829,77.7714,77.781,551.0
2019-10-28 13:00:00,80.82,80.82,80.5,80.5,600.0,77.5986,77.5986,77.2914,77.2914,600.0
2019-10-28 13:30:00,80.41,80.41,80.19,80.19,1300.0,77.205,77.205,76.9937,76.9937,1300.0
2019-10-28 14:00:00,80.25,80.44,80.13,80.44,1100.0,77.0513,77.2338,76.9361,77.2338,1100.0
2019-10-28 14:30:00,80.48,80.51,80.48,80.51,300.0,77.2722,77.301,77.2722,77.301,300.0
2019-10-28 15:00:00,80.52,80.69,80.51,80.64,1100.0,77.3106,77.4738,77.301,77.4258,1100.0
2019-10-28 15:30:00,80.61,80.61,80.22,80.22,4818.0,77.397,77.397,77.0225,77.0225,4818.0
2019-10-29 09:30:00,80.47,80.78,80.47,80.67,800.0,77.2626,77.5602,77.2626,77.4546,800.0
2019-10-29 10:00:00,80.66,81.08,80.66,81.01,1206.0,77.445,77.8483,77.445,77.781,1206.0
2019-10-29 10:30:00,81.06,81.32,81.06,81.32,1200.0,77.829,78.0787,77.829,78.0787,1200.0
2019-10-29 11:00:00,81.31,81.35,81.01,81.06,700.0,78.0691,78.1075,77.781,77.829,700.0
2019-10-29 11:30:00,81.12,81.23,81.05,81.16,1200.0,77.8867,77.9923,77.8194,77.9251,1200.0
2019-10-29 12:00:00,80.81,80.88,80.81,80.82,400.0,77.589,77.6562,77.589,77.5986,400.0
2019-10-29 12:30:00,80.94,80.94,80.69,80.7,300.0,77.7138,77.7138,77.4738,77.4834,300.0
2019-10-29 13:00:00,80.73,80.73,80.56,80.61,800.0,77.5122,77.5122,77.349,77.397,800.0
2019-10-29 13:30:00,80.63,80.66,80.63,80.66,400.0,77.4162,77.445,77.4162,77.445,400.0
2019-10-29 14:00:00,80.48,80.53,80.48,80.49,600.0,77.2722,77.3202,77.2722,77.2818,600.0
2019-10-29 14:30:00,80.51,80.52,80.32,80.32,1400.0,77.301,77.3106,77.1185,77.1185,1400.0
2019-10-29 15:00:00,80.35,80.52,80.35,80.52,2300.0,77.1473,77.3106,77.1473,77.3106,2300.0
2019-10-29 15:30:00,80.56,80.71,80.56,80.68,5400.0,77.349,77.493,77.349,77.4642,5400.0
2019-10-30 09:30:00,80.34,80.89,80.29,80.79,1281.0,77.1377,77.6658,77.0897,77.5698,1281.0
2019-10-30 10:00:00,80.73,80.78,80.5,80.5,1000.0,77.5122,77.5602,77.2914,77.2914,1000.0
2019-10-30 10:30:00,80.48,80.77,80.48,80.69,4507.0,77.2722,77.5506,77.2722,77.4738,4507.0
2019-10-30 11:00:00,80.58,80.58,80.41,80.44,1700.0,77.3682,77.3682,77.205,77.2338,1700.0
2019-10-30 11:30:00,80.34,80.46,80.33,80.43,1400.0,77.1377,77.253,77.1281,77.2242,1400.0
2019-10-30 12:00:00,80.36,80.54,80.32,80.54,1300.0,77.1569,77.3298,77.1185,77.3298,1300.0
2019-10-30 12:30:00,80.68,80.98,80.68,80.98,700.0,77.4642,77.7522,77.4642,77.7522,700.0
2019-10-30 13:00:00,81.03,81.03,80.77,80.98,1100.0,77.8002,77.8002,77.5506,77.7522,1100.0
2019-10-30 13:30:00,81.13,81.21,81.09,81.14,1000.0,77.8963,77.9731,77.8579,77.9059,1000.0
2019-10-30 14:00:00,81.42,81.84,81.42,81.64,3400.0,78.1747,78.578,78.1747,78.3859,3400.0
2019-10-30 14:30:00,81.7,82.35,81.63,82.24,2900.0,78.4435,79.0676,78.3763,78.962,2900.0
2019-10-30 15:00:00,82.37,82.37,82.1,82.29,4524.0,79.0868,79.0868,78.8276,79.01,4524.0
2019-10-30 15:30:00,82.3,82.56,82.23,82.56,7049.0,79.0196,79.2693,78.9524,79.2693,7049.0
2019-10-31 09:30:00,81.96,81.96,80.75,80.81,646.0,78.6932,78.6932,77.5314,77.589,646.0
2019-10-31 10:00:00,80.56,81.04,80.56,80.76,1612.0,77.349,77.8098,77.349,77.541,1612.0
2019-10-31 10:30:00,80.84,81.39,80.68,81.39,3600.0,77.6178,78.1459,77.4642,78.1459,3600.0
2019-10-31 11:00:00,81.31,81.35,81.21,81.21,600.0,78.0691,78.1075,77.9731,77.9731,600.0
2019-10-31 11:30:00,81.19,81.19,81.03,81.03,1000.0,77.9539,77.9539,77.8002,77.8002,1000.0
2019-10-31 12:00:00,81.04,81.04,80.9,80.9,600.0,77.8098,77.8098,77.6754,77.6754,600.0
2019-10-31 12:30:00,80.94,80.94,80.81,80.91,800.0,77.7138,77.7138,77.589,77.685,800.0
2019-10-31 13:00:00,80.88,80.92,80.79,80.88,1100.0,77.6562,77.6946,77.5698,77.6562,1100.0
2019-10-31 13:30:00,80.9,80.98,80.83,80.88,500.0,77.6754,77.7522,77.6082,77.6562,500.0
2019-10-31 14:00:00,81.07,81.09,80.69,80.69,800.0,77.8386,77.8579,77.4738,77.4738,800.0
2019-10-31 14:30:00,80.67,80.84,80.67,80.79,1119.0,77.4546,77.6178,77.4546,77.5698,1119.0
2019-10-31 15:00:00,80.78,80.91,80.71,80.9,3904.0,77.5602,77.685,77.493,77.6754,3904.0
2019-10-31 15:30:00,80.82,80.97,80.71,80.85,8562.0,77.5986,77.7426,77.493,77.6274,8562.0
2019-11-01 09:30:00,81.81,81.81,81.8,81.8,300.0,78.5492,78.5492,78.5396,78.5396,300.0
2019-11-01 10:00:00,82.5,83.07,82.36,82.9,8973.0,79.2117,79.7589,79.0772,79.5957,8973.0
2019-11-01 10:30:00,82.9,83.84,82.86,83.66,6328.0,79.5957,80.4982,79.5573,80.3254,6328.0
2019-11-01 11:00:00,83.54,84.07,83.5,84.07,1700.0,80.2102,80.7191,80.1718,80.7191,1700.0
2019-11-01 11:30:00,84.01,84.37,84.0,84.0,2500.0,80.6615,81.0071,80.6519,80.6519,2500.0
2019-11-01 12:00:00,83.99,84.22,83.8,84.07,2751.0,80.6423,80.8631,80.4598,80.7191,2751.0
2019-11-01 12:30:00,84.05,84.11,83.85,83.85,1200.0,80.6999,80.7575,80.5078,80.5078,1200.0
2019-11-01 13:00:00,83.88,84.46,83.88,84.46,3000.0,80.5366,81.0935,80.5366,81.0935,3000.0
2019-11-01 13:30:00,84.33,84.44,83.8,83.8,1900.0,80.9687,81.0743,80.4598,80.4598,1900.0
2019-11-01 14:00:00,83.77,83.77,83.23,83.42,3000.0,80.431,80.431,79.9126,80.095,3000.0
2019-11-01 14:30:00,83.35,83.35,83.07,83.24,3613.0,80.0278,80.0278,79.7589,79.9222,3613.0
2019-11-01 15:00:00,83.22,83.34,82.91,83.11,3385.0,79.903,80.0182,79.6053,79.7973,3385.0
2019-11-01 15:30:00,83.22,83.34,82.82,83.3,12633.0,79.903,80.0182,79.5189,79.9798,12633.0
2019-11-04 09:30:00,84.45,84.85,84.18,84.85,2127.0,81.0839,81.468,80.8247,81.468,2127.0
2019-11-04 10:00:00,84.82,84.83,84.62,84.75,1300.0,81.4392,81.4488,81.2472,81.372,1300.0
2019-11-04 10:30:00,84.72,85.16,84.71,84.89,1100.0,81.3432,81.7656,81.3336,81.5064,1100.0
2019-11-04 11:00:00,85.36,85.51,85.31,85.51,700.0,81.9577,82.1017,81.9096,82.1017,700.0
2019-11-04 11:30:00,85.31,85.39,85.3,85.39,400.0,81.9096,81.9865,81.9,81.9865,400.0
2019-11-04 12:00:00,85.4,85.53,85.37,85.49,800.0,81.9961,82.1209,81.9673,82.0825,800.0
2019-11-04 12:30:00,85.48,85.78,85.48,85.77,500.0,82.0729,82.3609,82.0729,82.3513,500.0
2019-11-04 13:00:00,85.72,85.95,85.62,85.85,600.0,82.3033,82.5241,82.2073,82.4281,600.0
2019-11-04 13:30:00,85.81,85.81,85.73,85.76,1000.0,82.3897,82.3897,82.3129,82.3417,1000.0
2019-11-04 14:00:00,85.75,85.75,85.53,85.56,900.0,82.3321,82.3321,82.1209,82.1497,900.0
2019-11-04 14:30:00,85.5,85.5,85.25,85.25,600.0,82.0921,82.0921,81.852,81.852,600.0
2019-11-04 15:00:00,85.26,85.26,84.97,85.04,700.0,81.8616,81.8616,81.5832,81.6504,700.0
2019-11-04 15:30:00,84.98,85.14,84.92,84.96,3238.0,81.5928,81.7464,81.5352,81.5736,3238.0
2019-11-05 09:30:00,85.87,86.71,85.55,86.71,1727.0,82.4473,83.2538,82.1401,83.2538,1727.0
2019-11-05 10:00:00,86.67,87.04,85.91,85.91,3300.0,83.2154,83.5707,82.4857,82.4857,3300.0
2019-11-05 10:30:00,85.97,86.23,85.88,86.23,2000.0,82.5433,82.793,82.4569,82.793,2000.0
2019-11-05 11:00:00,86.36,86.73,86.36,86.39,1300.0,82.9178,83.273,82.9178,82.9466,1300.0
2019-11-05 11:30:00,86.2,86.36,85.99,86.36,7571.0,82.7642,82.9178,82.5625,82.9178,7571.0
2019-11-05 12:00:00,86.4,86.4,85.97,86.36,1200.0,82.9562,82.9562,82.5433,82.9178,1200.0
2019-11-05 12:30:00,86.36,86.36,86.05,86.13,1600.0,82.9178,82.9178,82.6202,82.697,1600.0
2019-11-05 13:00:00,86.16,86.22,85.93,85.99,2200.0,82.7258,82.7834,82.5049,82.5625,2200.0
2019-11-05 13:30:00,85.99,86.06,85.86,85.95,2300.0,82.5625,82.6298,82.4377,82.5241,2300.0
2019-11-05 14:00:00,85.96,86.25,85.92,86.2,1900.0,82.5337,82.8122,82.4953,82.7642,1900.0
2019-11-05 14:30:00,86.22,86.45,86.2,86.45,1566.0,82.7834,83.0042,82.7642,83.0042,1566.0
2019-11-05 15:00:00,86.37,86.44,86.06,86.24,3038.0,82.9274,82.9946,82.6298,82.8026,3038.0
2019-11-05 15:30:00,86.25,86.67,86.25,86.5,9702.0,82.8122,83.2154,82.8122,83.0522,9702.0
2019-11-06 09:30:00,86.03,86.43,85.73,86.26,1660.0,82.8397,83.2248,82.5508,83.0612,1660.0
2019-11-06 10:00:00,86.02,86.13,85.84,85.84,2333.0,82.8301,82.936,82.6567,82.6567,2333.0
2019-11-06 10:30:00,85.82,86.04,85.82,85.91,1800.0,82.6375,82.8493,82.6375,82.7241,1800.0
2019-11-06 11:00:00,85.98,86.31,85.98,86.31,1000.0,82.7915,83.1093,82.7915,83.1093,1000.0
2019-11-06 11:30:00,86.29,86.3,85.88,85.99,1904.0,83.09,83.0997,82.6952,82.8012,1904.0
2019-11-06 12:00:00,86.08,86.32,86.04,86.32,1500.0,82.8878,83.1189,82.8493,83.1189,1500.0
2019-11-06 12:30:00,86.22,86.38,86.2,86.38,700.0,83.0226,83.1767,83.0034,83.1767,700.0
2019-11-06 13:00:00,86.37,86.48,86.23,86.48,1100.0,83.1671,83.273,83.0323,83.273,1100.0
2019-11-06 13:30:00,86.54,86.65,86.49,86.65,900.0,83.3308,83.4367,83.2826,83.4367,900.0
2019-11-06 14:00:00,86.52,86.57,86.48,86.57,600.0,83.3115,83.3597,83.273,83.3597,600.0
2019-11-06 14:30:00,86.55,86.58,86.55,86.58,200.0,83.3404,83.3693,83.3404,83.3693,200.0
2019-11-06 15:00:00,86.61,86.61,86.48,86.57,700.0,83.3982,83.3982,83.273,83.3597,700.0
2019-11-06 15:30:00,86.58,86.58,86.42,86.49,2068.0,83.3693,83.3693,83.2152,83.2826,2068.0
2019-11-07 09:30:00,87.63,87.8,87.07,87.1,1000.0,84.3803,84.544,83.8411,83.87,1000.0
2019-11-07 10:00:00,87.15,87.9,87.15,87.9,2500.0,83.9181,84.6403,83.9181,84.6403,2500.0
2019-11-07 10:30:00,88.01,88.01,87.66,87.95,2500.0,84.7463,84.7463,84.4092,84.6885,2500.0
2019-11-07 11:00:00,88.03,88.19,88.03,88.19,1200.0,84.7655,84.9196,84.7655,84.9196,1200.0
2019-11-07 11:30:00,88.22,88.46,88.16,88.46,3500.0,84.9485,85.1796,84.8907,85.1796,3500.0
2019-11-07 12:00:00,88.49,88.57,88.11,88.21,1900.0,85.2085,85.2855,84.8425,84.9388,1900.0
2019-11-07 12:30:00,88.22,88.64,88.19,88.41,2500.0,84.9485,85.3529,84.9196,85.1314,2500.0
2019-11-07 13:00:00,88.41,88.53,88.39,88.39,4102.0,85.1314,85.247,85.1122,85.1122,4102.0
2019-11-07 13:30:00,88.4,88.47,88.01,88.01,6561.0,85.1218,85.1892,84.7463,84.7463,6561.0
2019-11-07 14:00:00,88.16,88.22,88.15,88.19,900.0,84.8907,84.9485,84.8811,84.9196,900.0
2019-11-07 14:30:00,88.15,88.21,87.87,88.0,2500.0,84.8811,84.9388,84.6114,84.7366,2500.0
2019-11-07 15:00:00,88.0,88.0,87.35,87.35,1000.0,84.7366,84.7366,84.1107,84.1107,1000.0
2019-11-07 15:30:00,87.34,87.37,87.12,87.36,4431.0,84.1011,84.13,83.8893,84.1204,4431.0
2019-11-08 09:30:00,87.56,87.56,87.06,87.06,600.0,84.3129,84.3129,83.8315,83.8315,600.0
2019-11-08 10:00:00,86.65,87.09,86.65,87.07,1100.0,83.4367,83.8604,83.4367,83.8411,1100.0
2019-11-08 10:30:00,86.93,87.21,86.76,86.76,1400.0,83.7063,83.9759,83.5426,83.5426,1400.0
2019-11-08 11:00:00,86.75,86.95,86.67,86.95,1300.0,83.533,83.7256,83.4559,83.7256,1300.0
2019-11-08 11:30:00,87.04,87.2,87.04,87.2,1200.0,83.8122,83.9663,83.8122,83.9663,1200.0
2019-11-08 12:00:00,87.48,87.48,87.41,87.41,300.0,84.2359,84.2359,84.1685,84.1685,300.0
2019-11-08 12:30:00,87.23,87.26,87.1,87.23,1483.0,83.9952,84.0241,83.87,83.9952,1483.0
2019-11-08 13:00:00,87.22,87.22,87.17,87.18,800.0,83.9856,83.9856,83.9374,83.947,800.0
2019-11-08 13:30:00,87.22,87.3,86.95,86.95,1114.0,83.9856,84.0626,83.7256,83.7256,1114.0
2019-11-08 14:00:00,86.97,87.04,86.81,86.87,800.0,83.7448,83.8122,83.5908,83.6485,800.0
2019-11-08 14:30:00,87.0,87.0,86.91,86.91,1007.0,83.7737,83.7737,83.687,83.687,1007.0
2019-11-08 15:00:00,87.1,87.17,87.06,87.15,945.0,83.87,83.9374,83.8315,83.9181,945.0
2019-11-08 15:30:00,87.18,87.18,86.8,86.87,2900.0,83.947,83.947,83.5811,83.6485,2900.0
2019-11-11 09:30:00,86.6,86.97,86.6,86.81,500.0,83.3885,83.7448,83.3885,83.5908,500.0
2019-11-11 10:00:00,86.83,87.22,86.83,87.22,200.0,83.61,83.9856,83.61,83.9856,200.0
2019-11-11 10:30:00,87.38,87.53,87.38,87.42,725.0,84.1396,84.2841,84.1396,84.1781,725.0
2019-11-11 11:00:00,87.36,87.36,87.01,87.01,600.0,84.1204,84.1204,83.7833,83.7833,600.0
2019-11-11 11:30:00,87.18,87.4,87.14,87.14,4200.0,83.947,84.1589,83.9085,83.9085,4200.0
2019-11-11 12:00:00,87.36,87.44,87.36,87.44,800.0,84.1204,84.1974,84.1204,84.1974,800.0
2019-11-11 12:30:00,87.47,87.5,87.41,87.44,800.0,84.2263,84.2552,84.1685,84.1974,800.0
2019-11-11 13:00:00,87.3,87.3,87.18,87.27,400.0,84.0626,84.0626,83.947,84.0337,400.0
2019-11-11 13:30:00,87.34,87.47,87.34,87.47,300.0,84.1011,84.2263,84.1011,84.2263,300.0
2019-11-11 14:00:00,87.46,87.58,87.41,87.41,813.0,84.2167,84.3322,84.1685,84.1685,813.0
2019-11-11 14:30:00,87.2,87.32,87.2,87.32,600.0,83.9663,84.0818,83.9663,84.0818,600.0
2019-11-11 15:00:00,87.42,87.44,87.33,87.35,1000.0,84.1781,84.1974,84.0915,84.1107,1000.0
2019-11-11 15:30:00,87.42,87.47,87.18,87.36,2570.0,84.1781,84.2263,83.947,84.1204,2570.0
2019-11-12 09:30:00,87.26,87.35,86.96,86.96,1200.0,84.0241,84.1107,83.7352,83.7352,1200.0
2019-11-12 10:00:00,86.73,86.85,86.61,86.85,900.0,83.5137,83.6293,83.3982,83.6293,900.0
2019-11-12 10:30:00,87.13,87.57,87.13,87.42,1200.0,83.8989,84.3226,83.8989,84.1781,1200.0
2019-11-12 11:00:00,87.43,87.48,87.18,87.18,1541.0,84.1878,84.2359,83.947,83.947,1541.0
2019-11-12 11:30:00,87.17,87.17,86.98,86.98,1002.0,83.9374,83.9374,83.7545,83.7545,1002.0
2019-11-12 12:00:00,86.69,86.72,86.49,86.52,1036.0,83.4752,83.5041,83.2826,83.3115,1036.0
2019-11-12 12:30:00,86.5,86.53,86.3,86.53,1512.0,83.2923,83.3211,83.0997,83.3211,1512.0
2019-11-12 13:00:00,86.53,86.74,86.5,86.65,1600.0,83.3211,83.5234,83.2923,83.4367,1600.0
2019-11-12 13:30:00,86.37,86.57,86.37,86.57,1548.0,83.1671,83.3597,83.1671,83.3597,1548.0
2019-11-12 14:00:00,86.54,86.54,86.39,86.45,2189.0,83.3308,83.3308,83.1863,83.2441,2189.0
2019-11-12 14:30:00,86.38,86.43,86.26,86.39,4098.0,83.1767,83.2248,83.0612,83.1863,4098.0
2019-11-12 15:00:00,86.43,86.55,86.39,86.47,2300.0,83.2248,83.3404,83.1863,83.2634,2300.0
2019-11-12 15:30:00,86.47,86.64,86.37,86.55,9229.0,83.2634,83.4271,83.1671,83.3404,9229.0
2019-11-13 09:30:00,85.5,86.32,85.5,86.29,1866.0,82.3293,83.1189,82.3293,83.09,1866.0
2019-11-13 10:00:00,86.15,86.3,86.15,86.3,671.0,82.9552,83.0997,82.9552,83.0997,671.0
2019-11-13 10:30:00,86.25,86.47,86.23,86.35,1700.0,83.0515,83.2634,83.0323,83.1478,1700.0
2019-11-13 11:00:00,86.37,86.44,86.24,86.44,1100.0,83.1671,83.2345,83.0419,83.2345,1100.0
2019-11-13 11:30:00,86.5,87.15,86.5,87.14,9886.0,83.2923,83.9181,83.2923,83.9085,9886.0
2019-11-13 12:00:00,87.16,87.24,87.07,87.15,929.0,83.9278,84.0048,83.8411,83.9181,929.0
2019-11-13 12:30:00,87.21,87.44,87.15,87.44,900.0,83.9759,84.1974,83.9181,84.1974,900.0
2019-11-13 13:00:00,87.49,87.85,87.49,87.85,1700.0,84.2455,84.5922,84.2455,84.5922,1700.0
2019-11-13 13:30:00,87.9,88.07,87.77,87.77,2364.0,84.6403,84.804,84.5152,84.5152,2364.0
2019-11-13 14:00:00,87.73,88.01,87.73,87.96,2130.0,84.4766,84.7463,84.4766,84.6981,2130.0
2019-11-13 14:30:00,88.01,88.3,88.01,88.24,4600.0,84.7463,85.0255,84.7463,84.9677,4600.0
2019-11-13 15:00:00,88.32,88.51,88.32,88.49,1900.0,85.0448,85.2277,85.0448,85.2085,1900.0
2019-11-13 15:30:00,88.52,89.02,88.52,88.71,15297.0,85.2373,85.7188,85.2373,85.4203,15297.0
2019-11-14 09:30:00,88.3,88.81,88.3,88.5,2200.0,85.0255,85.5166,85.0255,85.2181,2200.0
2019-11-14 10:00:00,88.92,89.54,88.88,89.19,2700.0,85.6225,86.2195,85.584,85.8825,2700.0
2019-11-14 10:30:00,89.15,89.4,89.15,89.4,900.0,85.844,86.0847,85.844,86.0847,900.0
2019-11-14 11:00:00,89.44,89.59,89.44,89.44,600.0,86.1232,86.2677,86.1232,86.1232,600.0
2019-11-14 11:30:00,89.45,89.45,89.3,89.41,1240.0,86.1329,86.1329,85.9884,86.0943,1240.0
2019-11-14 12:00:00,89.37,89.55,89.29,89.55,1700.0,86.0558,86.2291,85.9788,86.2291,1700.0
2019-11-14 12:30:00,89.54,89.59,89.54,89.55,900.0,86.2195,86.2677,86.2195,86.2291,900.0
2019-11-14 13:00:00,89.55,89.63,89.55,89.56,1500.0,86.2291,86.3062,86.2291,86.2388,1500.0
2019-11-14 13:30:00,89.56,89.84,89.56,89.74,2100.0,86.2388,86.5084,86.2388,86.4121,2100.0
2019-11-14 14:00:00,89.7,89.74,89.39,89.54,1700.0,86.3736,86.4121,86.0751,86.2195,1700.0
2019-11-14 14:30:00,89.71,89.96,89.71,89.95,1557.0,86.3832,86.6239,86.3832,86.6143,1557.0
2019-11-14 15:00:00,89.97,89.97,89.7,89.88,4756.0,86.6336,86.6336,86.3736,86.5469,4756.0
2019-11-14 15:30:00,89.99,90.14,89.84,90.0,17651.0,86.6528,86.7973,86.5084,86.6625,17651.0
2019-11-15 09:30:00,90.97,91.5,90.74,91.5,2477.0,87.5965,88.1068,87.375,88.1068,2477.0
2019-11-15 10:00:00,91.4,91.4,90.94,90.94,1200.0,88.0105,88.0105,87.5676,87.5676,1200.0
2019-11-15 10:30:00,90.87,91.03,90.87,91.0,1400.0,87.5002,87.6543,87.5002,87.6254,1400.0
2019-11-15 11:00:00,90.97,91.03,90.94,90.94,1100.0,87.5965,87.6543,87.5676,87.5676,1100.0
2019-11-15 11:30:00,90.95,91.01,90.88,90.88,975.0,87.5772,87.635,87.5098,87.5098,975.0
2019-11-15 12:00:00,90.95,91.01,90.95,91.01,600.0,87.5772,87.635,87.5772,87.635,600.0
2019-11-15 12:30:00,90.96,91.1,90.95,91.06,1200.0,87.5869,87.7217,87.5772,87.6831,1200.0
2019-11-15 13:00:00,91.01,91.11,91.0,91.03,620.0,87.635,87.7313,87.6254,87.6543,620.0
2019-11-15 13:30:00,91.13,91.33,91.13,91.33,700.0,87.7506,87.9431,87.7506,87.9431,700.0
2019-11-15 14:00:00,91.25,91.26,91.02,91.03,3819.0,87.8661,87.8757,87.6446,87.6543,3819.0
2019-11-15 14:30:00,91.03,91.07,90.98,91.07,10422.0,87.6543,87.6928,87.6061,87.6928,10422.0
2019-11-15 15:00:00,91.1,91.1,90.96,90.99,2496.0,87.7217,87.7217,87.5869,87.6157,2496.0
2019-11-15 15:30:00,90.99,91.01,90.75,90.82,11084.0,87.6157,87.635,87.3846,87.452,11084.0
2019-11-18 09:30:00,90.29,90.29,89.88,90.03,2271.0,86.9417,86.9417,86.5469,86.6913,2271.0
2019-11-18 10:00:00,89.95,90.42,89.4,89.41,3462.0,86.6143,87.0669,86.0847,86.0943,3462.0
2019-11-18 10:30:00,89.41,89.66,89.39,89.54,3000.0,86.0943,86.3351,86.0751,86.2195,3000.0
2019-11-18 11:00:00,89.59,89.73,89.56,89.69,800.0,86.2677,86.4025,86.2388,86.364,800.0
2019-11-18 11:30:00,89.65,89.85,89.65,89.8,1000.0,86.3254,86.518,86.3254,86.4699,1000.0
2019-11-18 12:00:00,89.65,89.68,89.63,89.66,600.0,86.3254,86.3543,86.3062,86.3351,600.0
2019-11-18 12:30:00,89.65,89.69,89.64,89.66,800.0,86.3254,86.364,86.3158,86.3351,800.0
2019-11-18 13:00:00,89.7,89.78,89.7,89.76,900.0,86.3736,86.4506,86.3736,86.4314,900.0
2019-11-18 13:30:00,89.75,89.89,89.75,89.89,600.0,86.4217,86.5565,86.4217,86.5565,600.0
2019-11-18 14:00:00,90.0,90.07,90.0,90.07,400.0,86.6625,86.7299,86.6625,86.7299,400.0
2019-11-18 14:30:00,90.03,90.03,89.97,89.99,500.0,86.6913,86.6913,86.6336,86.6528,500.0
2019-11-18 15:00:00,89.94,90.26,89.94,90.2,1500.0,86.6047,86.9128,86.6047,86.855,1500.0
2019-11-18 15:30:00,90.18,90.41,90.18,90.32,2800.0,86.8358,87.0573,86.8358,86.9706,2800.0
2019-11-19 09:30:00,91.01,91.13,90.95,90.95,800.0,87.635,87.7506,87.5772,87.5772,800.0
2019-11-19 10:00:00,90.28,90.43,89.87,89.87,1204.0,86.9321,87.0765,86.5373,86.5373,1204.0
2019-11-19 10:30:00,89.97,89.97,89.76,89.76,500.0,86.6336,86.6336,86.4314,86.4314,500.0
2019-11-19 11:00:00,89.87,90.01,89.85,90.0,1026.0,86.5373,86.6721,86.518,86.6625,1026.0
2019-11-19 11:30:00,90.01,90.66,90.01,90.66,700.0,86.6721,87.298,86.6721,87.298,700.0
2019-11-19 12:00:00,90.67,90.79,90.64,90.79,600.0,87.3076,87.4232,87.2787,87.4232,600.0
2019-11-19 12:30:00,90.69,90.89,90.69,90.89,500.0,87.3269,87.5195,87.3269,87.5195,500.0
2019-11-19 13:00:00,90.88,90.89,90.88,90.89,200.0,87.5098,87.5195,87.5098,87.5195,200.0
2019-11-19 13:30:00,90.9,91.05,90.9,90.93,400.0,87.5291,87.6735,87.5291,87.558,400.0
2019-11-19 14:00:00,90.93,91.08,90.93,91.08,300.0,87.558,87.7024,87.558,87.7024,300.0
2019-11-19 14:30:00,91.0,91.0,90.89,90.89,200.0,87.6254,87.6254,87.5195,87.5195,200.0
2019-11-19 15:00:00,90.91,90.97,90.85,90.85,1100.0,87.5387,87.5965,87.4809,87.4809,1100.0
2019-11-19 15:30:00,90.9,90.91,90.3,90.57,5822.0,87.5291,87.5387,86.9513,87.2113,5822.0
2019-11-20 09:30:00,90.19,90.76,90.19,90.41,300.0,86.8454,87.3943,86.8454,87.0573,300.0
2019-11-20 10:00:00,90.65,90.97,90.27,90.27,1500.0,87.2884,87.5965,86.9224,86.9224,1500.0
2019-11-20 10:30:00,90.81,91.13,90.79,91.11,700.0,87.4424,87.7506,87.4232,87.7313,700.0
2019-11-20 11:00:00,91.0,91.24,91.0,91.24,1700.0,87.6254,87.8565,87.6254,87.8565,1700.0
2019-11-20 11:30:00,91.23,91.24,91.22,91.24,300.0,87.8468,87.8565,87.8372,87.8565,300.0
2019-11-20 12:00:00,91.23,91.33,91.23,91.33,400.0,87.8468,87.9431,87.8468,87.9431,400.0
2019-11-20 12:30:00,91.34,91.34,91.05,91.05,300.0,87.9528,87.9528,87.6735,87.6735,300.0
2019-11-20 13:00:00,90.37,90.45,90.31,90.35,400.0,87.0187,87.0958,86.961,86.9995,400.0
2019-11-20 13:30:00,90.25,90.6,90.23,90.6,700.0,86.9032,87.2402,86.8839,87.2402,700.0
2019-11-20 14:00:00,90.45,90.91,90.36,90.89,1000.0,87.0958,87.5387,87.0091,87.5195,1000.0
2019-11-20 14:30:00,91.07,91.18,91.07,91.14,399.0,87.6928,87.7987,87.6928,87.7602,399.0
2019-11-20 15:00:00,91.19,91.39,91.19,91.37,599.0,87.8083,88.0009,87.8083,87.9817,599.0
2019-11-20 15:30:00,91.36,91.52,91.05,91.21,4696.0,87.972,88.1261,87.6735,87.8276,4696.0
2019-11-21 09:30:00,91.21,91.21,91.02,91.02,700.0,87.8276,87.8276,87.6446,87.6446,700.0
2019-11-21 10:00:00,90.41,90.41,90.24,90.38,700.0,87.0573,87.0573,86.8936,87.0284,700.0
2019-11-21 10:30:00,90.5,90.5,90.05,90.05,800.0,87.1439,87.1439,86.7106,86.7106,800.0
2019-11-21 11:00:00,89.93,89.93,89.71,89.71,600.0,86.5951,86.5951,86.3832,86.3832,600.0
2019-11-21 11:30:00,89.96,89.96,89.75,89.96,900.0,86.6239,86.6239,86.4217,86.6239,900.0
2019-11-21 12:00:00,89.97,90.23,89.97,90.23,500.0,86.6336,86.8839,86.6336,86.8839,500.0
2019-11-21 12:30:00,90.35,90.35,90.28,90.32,300.0,86.9995,86.9995,86.9321,86.9706,300.0
2019-11-21 13:00:00,90.25,90.42,90.25,90.42,346.0,86.9032,87.0669,86.9032,87.0669,346.0
2019-11-21 13:30:00,90.42,90.42,90.42,90.42,0.0,87.0669,87.0669,87.0669,87.0669,0.0
2019-11-21 14:00:00,90.17,90.17,90.17,90.17,100.0,86.8262,86.8262,86.8262,86.8262,100.0
2019-11-21 14:30:00,89.95,90.1,89.91,90.1,400.0,86.6143,86.7587,86.5758,86.7587,400.0
2019-11-21 15:00:00,90.1,90.1,90.1,90.1,100.0,86.7587,86.7587,86.7587,86.7587,100.0
2019-11-21 15:30:00,90.03,90.03,89.66,89.84,900.0,86.6913,86.6913,86.3351,86.5084,900.0
2019-11-22 10:00:00,90.67,90.67,90.67,90.67,100.0,87.3076,87.3076,87.3076,87.3076,100.0
2019-11-22 10:30:00,90.42,90.44,90.35,90.42,560.0,87.0669,87.0861,86.9995,87.0669,560.0
2019-11-22 11:00:00,90.38,90.68,90.32,90.66,1159.0,87.0284,87.3172,86.9706,87.298,1159.0
2019-11-22 11:30:00,90.6,90.85,90.6,90.83,800.0,87.2402,87.4809,87.2402,87.4617,800.0
2019-11-22 12:00:00,90.55,90.55,90.55,90.55,100.0,87.1921,87.1921,87.1921,87.1921,100.0
2019-11-22 12:30:00,90.5,90.8,90.5,90.8,500.0,87.1439,87.4328,87.1439,87.4328,500.0
2019-11-22 13:00:00,90.84,91.05,90.84,91.05,400.0,87.4713,87.6735,87.4713,87.6735,400.0
2019-11-22 13:30:00,91.02,91.02,90.99,90.99,200.0,87.6446,87.6446,87.6157,87.6157,200.0
2019-11-22 14:00:00,90.97,91.04,90.96,91.02,951.0,87.5965,87.6639,87.5869,87.6446,951.0
2019-11-22 14:30:00,90.98,91.07,90.95,90.96,1500.0,87.6061,87.6928,87.5772,87.5869,1500.0
2019-11-22 15:00:00,90.91,91.0,90.85,90.95,1800.0,87.5387,87.6254,87.4809,87.5772,1800.0
2019-11-22 15:30:00,91.05,91.07,90.83,90.91,4101.0,87.6735,87.6928,87.4617,87.5387,4101.0
2019-11-25 09:30:00,91.26,91.26,90.61,90.65,1800.0,87.8757,87.8757,87.2498,87.2884,1800.0
2019-11-25 10:00:00,91.09,91.46,91.08,91.46,2331.0,87.712,88.0683,87.7024,88.0683,2331.0
2019-11-25 10:30:00,91.72,91.76,91.48,91.74,1600.0,88.3187,88.3572,88.0876,88.3379,1600.0
2019-11-25 11:00:00,91.9,91.9,91.53,91.78,3126.0,88.492,88.492,88.1357,88.3764,3126.0
2019-11-25 11:30:00,91.81,91.93,91.74,91.76,500.0,88.4053,88.5209,88.3379,88.3572,500.0
2019-11-25 12:00:00,91.72,91.77,91.64,91.77,800.0,88.3187,88.3668,88.2416,88.3668,800.0
2019-11-25 12:30:00,91.63,91.71,91.61,91.63,1294.0,88.232,88.309,88.2128,88.232,1294.0
2019-11-25 13:00:00,91.63,91.77,91.63,91.74,1513.0,88.232,88.3668,88.232,88.3379,1513.0
2019-11-25 13:30:00,91.72,91.77,91.66,91.77,609.0,88.3187,88.3668,88.2609,88.3668,609.0
2019-11-25 14:00:00,91.5,91.54,91.47,91.51,500.0,88.1068,88.1453,88.0779,88.1165,500.0
2019-11-25 14:30:00,91.44,91.51,91.4,91.46,981.0,88.0491,88.1165,88.0105,88.0683,981.0
2019-11-25 15:00:00,91.47,91.85,91.47,91.85,800.0,88.0779,88.4439,88.0779,88.4439,800.0
2019-11-25 15:30:00,91.89,91.97,91.64,91.64,2423.0,88.4824,88.5594,88.2416,88.2416,2423.0
2019-11-26 09:30:00,90.97,92.0,90.57,91.99,500.0,87.5965,88.5883,87.2113,88.5787,500.0
2019-11-26 10:00:00,92.0,92.03,91.53,91.92,900.0,88.5883,88.6172,88.1357,88.5113,900.0
2019-11-26 10:30:00,92.07,92.08,91.87,91.92,500.0,88.6557,88.6653,88.4631,88.5113,500.0
2019-11-26 11:00:00,91.71,91.92,91.71,91.92,400.0,88.309,88.5113,88.309,88.5113,400.0
2019-11-26 11:30:00,91.96,92.0,91.85,91.85,400.0,88.5498,88.5883,88.4439,88.4439,400.0
2019-11-26 12:00:00,92.08,92.08,92.08,92.08,100.0,88.6653,88.6653,88.6653,88.6653,100.0
2019-11-26 12:30:00,92.0,92.0,91.95,91.95,200.0,88.5883,88.5883,88.5401,88.5401,200.0
2019-11-26 13:00:00,91.99,92.02,91.99,92.01,500.0,88.5787,88.6075,88.5787,88.5979,500.0
2019-11-26 13:30:00,91.8,91.83,91.8,91.83,300.0,88.3957,88.4246,88.3957,88.4246,300.0
2019-11-26 14:00:00,91.88,91.92,91.8,91.82,1216.0,88.4727,88.5113,88.3957,88.415,1216.0
2019-11-26 14:30:00,91.74,91.92,91.51,91.86,2998.0,88.3379,88.5113,88.1165,88.4535,2998.0
2019-11-26 15:00:00,91.86,91.86,91.8,91.8,645.0,88.4535,88.4535,88.3957,88.3957,645.0
2019-11-26 15:30:00,91.81,91.99,91.81,91.93,2923.0,88.4053,88.5787,88.4053,88.5209,2923.0
2019-11-27 09:30:00,92.03,92.03,91.88,91.92,600.0,88.6172,88.6172,88.4727,88.5113,600.0
2019-11-27 10:00:00,91.8,91.8,91.8,91.8,100.0,88.3957,88.3957,88.3957,88.3957,100.0
2019-11-27 10:30:00,91.77,91.77,91.66,91.66,400.0,88.3668,88.3668,88.2609,88.2609,400.0
2019-11-27 11:00:00,91.86,91.86,91.86,91.86,100.0,88.4535,88.4535,88.4535,88.4535,100.0
2019-11-27 11:30:00,92.0,92.0,91.86,91.86,200.0,88.5883,88.5883,88.4535,88.4535,200.0
2019-11-27 12:00:00,92.0,92.0,91.97,91.99,300.0,88.5883,88.5883,88.5594,88.5787,300.0
2019-11-27 12:30:00,91.92,92.02,91.92,91.99,462.0,88.5113,88.6075,88.5113,88.5787,462.0
2019-11-27 13:00:00,92.0,92.04,91.95,92.04,400.0,88.5883,88.6268,88.5401,88.6268,400.0
2019-11-27 13:30:00,92.24,92.28,92.24,92.28,400.0,88.8194,88.8579,88.8194,88.8579,400.0
2019-11-27 14:00:00,92.11,92.14,92.09,92.09,405.0,88.6942,88.7231,88.675,88.675,405.0
2019-11-27 14:30:00,92.02,92.05,91.95,92.0,700.0,88.6075,88.6364,88.5401,88.5883,700.0
2019-11-27 15:00:00,92.0,92.02,91.98,92.0,700.0,88.5883,88.6075,88.569,88.5883,700.0
2019-11-27 15:30:00,91.99,92.14,91.98,92.09,3829.0,88.5787,88.7231,88.569,88.675,3829.0
2019-11-29 09:30:00,92.09,92.28,91.94,92.21,3063.0,88.675,88.8579,88.5305,88.7905,3063.0
2019-11-29 10:00:00,92.44,92.85,92.44,92.67,1200.0,89.012,89.4068,89.012,89.2334,1200.0
2019-11-29 10:30:00,92.65,92.74,92.49,92.51,1100.0,89.2142,89.3008,89.0601,89.0794,1100.0
2019-11-29 11:00:00,92.5,92.5,92.3,92.31,2924.0,89.0697,89.0697,88.8772,88.8868,2924.0
2019-11-29 11:30:00,92.34,92.34,92.19,92.28,600.0,88.9157,88.9157,88.7712,88.8579,600.0
2019-11-29 12:00:00,92.32,92.41,92.14,92.14,6419.0,88.8964,88.9831,88.7231,88.7231,6419.0
2019-11-29 12:30:00,92.05,92.34,92.01,92.34,2300.0,88.6364,88.9157,88.5979,88.9157,2300.0
2019-12-02 09:30:00,92.45,92.56,92.18,92.36,4305.0,89.0216,89.1275,88.7616,88.9349,4305.0
2019-12-02 10:00:00,91.94,91.95,91.84,91.84,600.0,88.5305,88.5401,88.4342,88.4342,600.0
2019-12-02 10:30:00,91.93,91.93,91.9,91.9,300.0,88.5209,88.5209,88.492,88.492,300.0
2019-12-02 11:00:00,92.05,92.05,92.05,92.05,100.0,88.6364,88.6364,88.6364,88.6364,100.0
2019-12-02 11:30:00,91.9,91.9,91.9,91.9,100.0,88.492,88.492,88.492,88.492,100.0
2019-12-02 12:00:00,92.01,92.01,91.92,91.98,600.0,88.5979,88.5979,88.5113,88.569,600.0
2019-12-02 12:30:00,91.75,91.79,91.69,91.69,400.0,88.3476,88.3861,88.2898,88.2898,400.0
2019-12-02 13:00:00,91.69,91.69,91.66,91.66,500.0,88.2898,88.2898,88.2609,88.2609,500.0
2019-12-02 13:30:00,91.58,91.58,91.58,91.58,100.0,88.1839,88.1839,88.1839,88.1839,100.0
2019-12-02 14:00:00,91.69,91.9,91.69,91.9,400.0,88.2898,88.492,88.2898,88.492,400.0
2019-12-02 14:30:00,92.03,92.07,91.97,91.97,1200.0,88.6172,88.6557,88.5594,88.5594,1200.0
2019-12-02 15:00:00,91.9,91.9,91.76,91.76,500.0,88.492,88.492,88.3572,88.3572,500.0
2019-12-02 15:30:00,91.69,91.76,91.69,91.72,1162.0,88.2898,88.3572,88.2898,88.3187,1162.0
2019-12-03 09:30:00,90.06,90.06,88.8,89.04,1300.0,86.7202,86.7202,85.507,85.7381,1300.0
2019-12-03 10:00:00,89.22,89.22,88.88,88.97,536.0,85.9114,85.9114,85.584,85.6707,536.0
2019-12-03 10:30:00,88.96,89.0,88.96,89.0,1000.0,85.661,85.6995,85.661,85.6995,1000.0
2019-12-03 11:00:00,89.15,89.24,89.15,89.2,500.0,85.844,85.9306,85.844,85.8921,500.0
2019-12-03 11:30:00,89.08,89.16,89.04,89.14,500.0,85.7766,85.8536,85.7381,85.8343,500.0
2019-12-03 12:00:00,89.53,89.67,89.53,89.67,200.0,86.2099,86.3447,86.2099,86.3447,200.0
2019-12-03 12:30:00,89.77,89.98,89.74,89.91,1100.0,86.441,86.6432,86.4121,86.5758,1100.0
2019-12-03 13:00:00,89.95,90.06,89.95,90.06,500.0,86.6143,86.7202,86.6143,86.7202,500.0
2019-12-03 13:30:00,90.26,90.42,90.17,90.29,1438.0,86.9128,87.0669,86.8262,86.9417,1438.0
2019-12-03 14:00:00,90.28,90.36,90.22,90.36,1621.0,86.9321,87.0091,86.8743,87.0091,1621.0
2019-12-03 14:30:00,90.43,90.43,90.2,90.2,1907.0,87.0765,87.0765,86.855,86.855,1907.0
2019-12-03 15:00:00,90.21,90.89,90.21,90.89,2103.0,86.8647,87.5195,86.8647,87.5195,2103.0
2019-12-03 15:30:00,90.89,90.89,90.4,90.5,3576.0,87.5195,87.5195,87.0476,87.1439,3576.0
2019-12-04 09:30:00,91.15,92.03,91.12,92.03,800.0,87.7698,88.6172,87.7409,88.6172,800.0
2019-12-04 10:00:00,91.94,92.15,91.86,92.0,819.0,88.5305,88.7327,88.4535,88.5883,819.0
2019-12-04 10:30:00,91.92,91.93,91.75,91.79,6514.0,88.5113,88.5209,88.3476,88.3861,6514.0
2019-12-04 11:00:00,91.86,91.93,91.85,91.93,949.0,88.4535,88.5209,88.4439,88.5209,949.0
2019-12-04 11:30:00,91.8,91.81,91.6,91.6,300.0,88.3957,88.4053,88.2031,88.2031,300.0
2019-12-04 12:00:00,91.61,91.65,91.6,91.65,500.0,88.2128,88.2513,88.2031,88.2513,500.0
2019-12-04 12:30:00,91.65,91.65,91.65,91.65,0.0,88.2513,88.2513,88.2513,88.2513,0.0
2019-12-04 13:00:00,91.95,91.95,91.9,91.9,400.0,88.5401,88.5401,88.492,88.492,400.0
2019-12-04 13:30:00,91.9,91.9,91.85,91.85,400.0,88.492,88.492,88.4439,88.4439,400.0
2019-12-04 14:00:00,91.97,92.0,91.97,92.0,200.0,88.5594,88.5883,88.5594,88.5883,200.0
2019-12-04 14:30:00,92.0,92.03,91.96,91.99,400.0,88.5883,88.6172,88.5498,88.5787,400.0
2019-12-04 15:00:00,92.01,92.01,91.9,91.95,700.0,88.5979,88.5979,88.492,88.5401,700.0
2019-12-04 15:30:00,92.0,92.01,91.68,91.68,3000.0,88.5883,88.5979,88.2802,88.2802,3000.0
2019-12-05 09:30:00,91.8,92.08,91.8,92.04,300.0,88.3957,88.6653,88.3957,88.6268,300.0
2019-12-05 10:00:00,91.63,91.71,91.62,91.71,800.0,88.232,88.309,88.2224,88.309,800.0
2019-12-05 10:30:00,91.85,91.85,91.4,91.4,600.0,88.4439,88.4439,88.0105,88.0105,600.0
2019-12-05 11:00:00,91.76,91.88,91.76,91.88,200.0,88.3572,88.4727,88.3572,88.4727,200.0
2019-12-05 11:30:00,91.88,91.88,91.88,91.88,0.0,88.4727,88.4727,88.4727,88.4727,0.0
2019-12-05 12:00:00,91.88,91.88,91.88,91.88,0.0,88.4727,88.4727,88.4727,88.4727,0.0
2019-12-05 12:30:00,91.6,91.6,91.6,91.6,100.0,88.2031,88.2031,88.2031,88.2031,100.0
2019-12-05 13:00:00,91.68,91.68,91.58,91.58,200.0,88.2802,88.2802,88.1839,88.1839,200.0
2019-12-05 13:30:00,91.75,91.77,91.6,91.6,700.0,88.3476,88.3668,88.2031,88.2031,700.0
2019-12-05 14:00:00,91.61,91.76,91.61,91.76,500.0,88.2128,88.3572,88.2128,88.3572,500.0
2019-12-05 14:30:00,91.74,91.76,91.73,91.73,483.0,88.3379,88.3572,88.3283,88.3283,483.0
2019-12-05 15:00:00,91.76,91.77,91.76,91.77,200.0,88.3572,88.3668,88.3572,88.3668,200.0
2019-12-05 15:30:00,91.79,91.81,91.37,91.38,2400.0,88.3861,88.4053,87.9817,87.9913,2400.0
2019-12-06 09:30:00,92.8,92.8,92.16,92.16,1500.0,89.3586,89.3586,88.7424,88.7424,1500.0
2019-12-06 10:00:00,92.28,92.5,91.93,92.0,5710.0,88.8579,89.0697,88.5209,88.5883,5710.0
2019-12-06 10:30:00,92.07,92.34,91.75,92.28,1302.0,88.6557,88.9157,88.3476,88.8579,1302.0
2019-12-06 11:00:00,92.22,92.22,91.89,92.01,1400.0,88.8001,88.8001,88.4824,88.5979,1400.0
2019-12-06 11:30:00,92.15,92.15,91.94,91.94,500.0,88.7327,88.7327,88.5305,88.5305,500.0
2019-12-06 12:00:00,92.05,92.25,92.05,92.25,500.0,88.6364,88.829,88.6364,88.829,500.0
2019-12-06 12:30:00,92.11,92.4,92.1,92.18,1400.0,88.6942,88.9735,88.6846,88.7616,1400.0
2019-12-06 13:00:00,92.3,92.51,92.3,92.38,1900.0,88.8772,89.0794,88.8772,88.9542,1900.0
2019-12-06 13:30:00,92.38,92.54,92.27,92.35,1898.0,88.9542,89.1083,88.8483,88.9253,1898.0
2019-12-06 14:00:00,92.37,92.44,92.37,92.4,900.0,88.9446,89.012,88.9446,88.9735,900.0
2019-12-06 14:30:00,92.36,92.66,92.36,92.5,2402.0,88.9349,89.2238,88.9349,89.0697,2402.0
2019-12-06 15:00:00,92.5,92.61,92.49,92.51,1438.0,89.0697,89.1757,89.0601,89.0794,1438.0
2019-12-06 15:30:00,92.55,92.7,92.19,92.29,5316.0,89.1179,89.2623,88.7712,88.8675,5316.0
2019-12-09 09:30:00,92.25,92.48,92.08,92.29,1111.0,88.829,89.0505,88.6653,88.8675,1111.0
2019-12-09 10:00:00,92.31,92.47,92.31,92.47,600.0,88.8868,89.0409,88.8868,89.0409,600.0
2019-12-09 10:30:00,92.49,92.59,92.49,92.51,400.0,89.0601,89.1564,89.0601,89.0794,400.0
2019-12-09 11:00:00,92.61,92.8,92.48,92.48,1626.0,89.1757,89.3586,89.0505,89.0505,1626.0
2019-12-09 11:30:00,92.5,92.53,92.42,92.42,900.0,89.0697,89.0986,88.9927,88.9927,900.0
2019-12-09 12:00:00,92.47,92.48,92.34,92.34,700.0,89.0409,89.0505,88.9157,88.9157,700.0
2019-12-09 12:30:00,92.32,92.53,92.32,92.45,900.0,88.8964,89.0986,88.8964,89.0216,900.0
2019-12-09 13:00:00,92.41,92.53,92.39,92.44,1100.0,88.9831,89.0986,88.9638,89.012,1100.0
2019-12-09 13:30:00,92.52,92.55,92.48,92.5,1000.0,89.089,89.1179,89.0505,89.0697,1000.0
2019-12-09 14:00:00,92.38,92.41,92.19,92.19,1500.0,88.9542,88.9831,88.7712,88.7712,1500.0
2019-12-09 14:30:00,92.18,92.25,92.13,92.13,4189.0,88.7616,88.829,88.7135,88.7135,4189.0
2019-12-09 15:00:00,92.16,92.16,92.07,92.07,2400.0,88.7424,88.7424,88.6557,88.6557,2400.0
2019-12-09 15:30:00,92.04,92.04,91.72,91.83,6200.0,88.6268,88.6268,88.3187,88.4246,6200.0
2019-12-10 09:30:00,91.29,91.7,91.18,91.7,1400.0,87.9046,88.2994,87.7987,88.2994,1400.0
2019-12-10 10:00:00,91.71,91.98,91.7,91.95,600.0,88.309,88.569,88.2994,88.5401,600.0
2019-12-10 10:30:00,92.15,92.23,92.13,92.23,900.0,88.7327,88.8098,88.7135,88.8098,900.0
2019-12-10 11:00:00,92.08,92.29,92.08,92.09,1024.0,88.6653,88.8675,88.6653,88.675,1024.0
2019-12-10 11:30:00,92.2,92.31,92.07,92.07,700.0,88.7809,88.8868,88.6557,88.6557,700.0
2019-12-10 12:00:00,92.03,92.09,91.98,91.99,700.0,88.6172,88.675,88.569,88.5787,700.0
2019-12-10 12:30:00,91.93,91.93,91.78,91.8,400.0,88.5209,88.5209,88.3764,88.3957,400.0
2019-12-10 13:00:00,91.89,91.91,91.89,91.91,400.0,88.4824,88.5016,88.4824,88.5016,400.0
2019-12-10 13:30:00,91.9,91.92,91.9,91.9,400.0,88.492,88.5113,88.492,88.492,400.0
2019-12-10 14:00:00,92.01,92.01,91.93,91.93,1000.0,88.5979,88.5979,88.5209,88.5209,1000.0
2019-12-10 14:30:00,91.89,91.89,91.78,91.89,600.0,88.4824,88.4824,88.3764,88.4824,600.0
2019-12-10 15:00:00,91.87,91.89,91.81,91.82,1384.0,88.4631,88.4824,88.4053,88.415,1384.0
2019-12-10 15:30:00,91.83,92.0,91.65,92.0,4000.0,88.4246,88.5883,88.2513,88.5883,4000.0
2019-12-11 09:30:00,92.4,92.41,92.4,92.41,200.0,88.9735,88.9831,88.9735,88.9831,200.0
2019-12-11 10:00:00,92.38,92.43,92.16,92.17,7500.0,88.9542,89.0023,88.7424,88.752,7500.0
2019-12-11 10:30:00,92.2,92.28,92.2,92.2,401.0,88.7809,88.8579,88.7809,88.7809,401.0
2019-12-11 11:00:00,92.29,92.41,92.2,92.28,1400.0,88.8675,88.9831,88.7809,88.8579,1400.0
2019-12-11 11:30:00,92.32,92.39,92.26,92.26,1600.0,88.8964,88.9638,88.8386,88.8386,1600.0
2019-12-11 12:00:00,92.38,92.39,92.38,92.39,300.0,88.9542,88.9638,88.9542,88.9638,300.0
2019-12-11 12:30:00,92.32,92.32,92.32,92.32,100.0,88.8964,88.8964,88.8964,88.8964,100.0
2019-12-11 13:00:00,92.39,92.41,92.39,92.4,1618.0,88.9638,88.9831,88.9638,88.9735,1618.0
2019-12-11 13:30:00,92.53,92.53,92.33,92.38,637.0,89.0986,89.0986,88.9061,88.9542,637.0
2019-12-11 14:00:00,92.4,92.6,92.4,92.51,800.0,88.9735,89.166,88.9735,89.0794,800.0
2019-12-11 14:30:00,92.48,92.53,92.41,92.41,1100.0,89.0505,89.0986,88.9831,88.9831,1100.0
2019-12-11 15:00:00,92.4,92.4,92.27,92.28,3308.0,88.9735,88.9735,88.8483,88.8579,3308.0
2019-12-11 15:30:00,92.35,92.48,92.12,92.16,4147.0,88.9253,89.0505,88.7038,88.7424,4147.0
2019-12-12 09:30:00,92.55,93.01,92.55,93.01,500.0,89.1179,89.5608,89.1179,89.5608,500.0
2019-12-12 10:00:00,93.27,93.66,93.15,93.48,1800.0,89.8112,90.1867,89.6956,90.0134,1800.0
2019-12-12 10:30:00,93.53,93.53,93.33,93.43,2700.0,90.0616,90.0616,89.869,89.9653,2700.0
2019-12-12 11:00:00,93.4,93.4,93.17,93.2,1200.0,89.9364,89.9364,89.7149,89.7438,1200.0
2019-12-12 11:30:00,93.19,93.19,92.74,92.74,2100.0,89.7342,89.7342,89.3008,89.3008,2100.0
2019-12-12 12:00:00,92.73,92.82,92.73,92.82,500.0,89.2912,89.3779,89.2912,89.3779,500.0
2019-12-12 12:30:00,92.73,93.0,92.73,92.84,1100.0,89.2912,89.5512,89.2912,89.3971,1100.0
2019-12-12 13:00:00,92.85,93.0,92.83,92.89,500.0,89.4068,89.5512,89.3875,89.4453,500.0
2019-12-12 13:30:00,92.82,92.82,92.62,92.74,1100.0,89.3779,89.3779,89.1853,89.3008,1100.0
2019-12-12 14:00:00,92.76,92.76,92.62,92.67,1100.0,89.3201,89.3201,89.1853,89.2334,1100.0
2019-12-12 14:30:00,92.67,93.06,92.67,93.04,1700.0,89.2334,89.609,89.2334,89.5897,1700.0
2019-12-12 15:00:00,93.12,93.14,92.94,92.99,1247.0,89.6668,89.686,89.4934,89.5416,1247.0
2019-12-12 15:30:00,93.04,93.04,92.92,92.96,5010.0,89.5897,89.5897,89.4742,89.5127,5010.0
2019-12-13 09:30:00,93.15,93.15,92.76,92.9,3500.0,89.6956,89.6956,89.3201,89.4549,3500.0
2019-12-13 10:00:00,92.89,93.61,92.89,93.11,2200.0,89.4453,90.1386,89.4453,89.6571,2200.0
2019-12-13 10:30:00,93.19,93.2,92.76,92.76,2500.0,89.7342,89.7438,89.3201,89.3201,2500.0
2019-12-13 11:00:00,92.8,92.98,92.55,92.55,2652.0,89.3586,89.5319,89.1179,89.1179,2652.0
2019-12-13 11:30:00,92.63,93.04,92.63,93.04,800.0,89.1949,89.5897,89.1949,89.5897,800.0
2019-12-13 12:00:00,93.16,93.16,92.91,92.91,400.0,89.7053,89.7053,89.4645,89.4645,400.0
2019-12-13 12:30:00,93.17,93.17,92.88,93.02,500.0,89.7149,89.7149,89.4357,89.5705,500.0
2019-12-13 13:00:00,93.09,93.1,92.98,92.98,700.0,89.6379,89.6475,89.5319,89.5319,700.0
2019-12-13 13:30:00,92.97,93.08,92.93,93.08,694.0,89.5223,89.6282,89.4838,89.6282,694.0
2019-12-13 14:00:00,93.05,93.05,92.96,93.0,641.0,89.5994,89.5994,89.5127,89.5512,641.0
2019-12-13 14:30:00,92.87,92.87,92.67,92.81,1159.0,89.426,89.426,89.2334,89.3683,1159.0
2019-12-13 15:00:00,92.72,92.72,92.62,92.67,884.0,89.2816,89.2816,89.1853,89.2334,884.0
2019-12-13 15:30:00,92.75,92.92,92.69,92.85,2893.0,89.3105,89.4742,89.2527,89.4068,2893.0
2019-12-16 09:30:00,93.32,93.32,93.0,93.15,900.0,89.8593,89.8593,89.5512,89.6956,900.0
2019-12-16 10:00:00,92.87,93.18,92.85,93.09,2100.0,89.426,89.7245,89.4068,89.6379,2100.0
2019-12-16 10:30:00,93.19,93.5,93.09,93.09,2500.0,89.7342,90.0327,89.6379,89.6379,2500.0
2019-12-16 11:00:00,93.24,93.67,93.24,93.67,1400.0,89.7823,90.1964,89.7823,90.1964,1400.0
2019-12-16 11:30:00,93.65,93.65,93.08,93.26,2200.0,90.1771,90.1771,89.6282,89.8016,2200.0
2019-12-16 12:00:00,93.24,93.32,93.17,93.2,2752.0,89.7823,89.8593,89.7149,89.7438,2752.0
2019-12-16 12:30:00,93.18,93.74,93.08,93.74,5506.0,89.7245,90.2638,89.6282,90.2638,5506.0
2019-12-16 13:00:00,93.84,93.84,93.55,93.57,500.0,90.3601,90.3601,90.0808,90.1001,500.0
2019-12-16 13:30:00,93.62,93.72,93.53,93.72,2293.0,90.1482,90.2445,90.0616,90.2445,2293.0
2019-12-16 14:00:00,93.74,93.75,93.57,93.57,500.0,90.2638,90.2734,90.1001,90.1001,500.0
2019-12-16 14:30:00,93.51,93.57,93.51,93.57,200.0,90.0423,90.1001,90.0423,90.1001,200.0
2019-12-16 15:00:00,93.37,93.42,93.31,93.31,417.0,89.9075,89.9556,89.8497,89.8497,417.0
2019-12-16 15:30:00,93.34,93.43,93.2,93.4,4300.0,89.8786,89.9653,89.7438,89.9364,4300.0
2019-12-17 09:30:00,93.56,93.56,93.31,93.34,700.0,90.0904,90.0904,89.8497,89.8786,700.0
2019-12-17 10:00:00,93.2,93.34,93.12,93.34,8118.0,89.7438,89.8786,89.6668,89.8786,8118.0
2019-12-17 10:30:00,93.42,93.52,93.34,93.34,788.0,89.9556,90.0519,89.8786,89.8786,788.0
2019-12-17 11:00:00,93.43,93.74,93.4,93.7,1049.0,89.9653,90.2638,89.9364,90.2252,1049.0
2019-12-17 11:30:00,93.66,93.88,93.66,93.88,1000.0,90.1867,90.3986,90.1867,90.3986,1000.0
2019-12-17 12:00:00,93.84,94.21,93.8,94.21,1600.0,90.3601,90.7163,90.3215,90.7163,1600.0
2019-12-17 12:30:00,94.17,94.17,94.13,94.13,300.0,90.6778,90.6778,90.6393,90.6393,300.0
2019-12-17 13:00:00,94.27,94.38,94.27,94.34,600.0,90.7741,90.88,90.7741,90.8415,600.0
2019-12-17 13:30:00,94.25,94.29,94.22,94.28,1000.0,90.7549,90.7934,90.726,90.7837,1000.0
2019-12-17 14:00:00,94.26,94.29,94.2,94.2,900.0,90.7645,90.7934,90.7067,90.7067,900.0
2019-12-17 14:30:00,94.34,94.45,94.26,94.39,1200.0,90.8415,90.9474,90.7645,90.8897,1200.0
2019-12-17 15:00:00,94.53,94.68,94.21,94.21,1886.0,91.0245,91.1689,90.7163,90.7163,1886.0
2019-12-17 15:30:00,94.22,94.47,94.18,94.34,3084.0,90.726,90.9667,90.6874,90.8415,3084.0
2019-12-18 09:30:00,94.38,94.5,94.18,94.18,500.0,90.88,90.9956,90.6874,90.6874,500.0
2019-12-18 10:00:00,93.98,94.16,93.84,94.16,900.0,90.4949,90.6682,90.3601,90.6682,900.0
2019-12-18 10:30:00,94.2,94.3,94.11,94.3,1362.0,90.7067,90.803,90.62,90.803,1362.0
2019-12-18 11:00:00,94.43,94.43,94.21,94.21,1100.0,90.9282,90.9282,90.7163,90.7163,1100.0
2019-12-18 11:30:00,94.17,94.17,93.26,93.26,1987.0,90.6778,90.6778,89.8016,89.8016,1987.0
2019-12-18 12:00:00,93.17,93.39,93.17,93.31,500.0,89.7149,89.9267,89.7149,89.8497,500.0
2019-12-18 12:30:00,93.46,93.47,93.4,93.4,500.0,89.9941,90.0038,89.9364,89.9364,500.0
2019-12-18 13:00:00,93.25,93.25,93.15,93.15,506.0,89.7919,89.7919,89.6956,89.6956,506.0
2019-12-18 13:30:00,93.08,93.08,92.81,92.81,603.0,89.6282,89.6282,89.3683,89.3683,603.0
2019-12-18 14:00:00,92.8,92.91,92.8,92.91,600.0,89.3586,89.4645,89.3586,89.4645,600.0
2019-12-18 14:30:00,92.84,92.84,92.78,92.78,700.0,89.3971,89.3971,89.3394,89.3394,700.0
2019-12-18 15:00:00,92.84,92.87,92.49,92.49,500.0,89.3971,89.426,89.0601,89.0601,500.0
2019-12-18 15:30:00,92.47,92.47,92.05,92.21,4838.0,89.0409,89.0409,88.6364,88.7905,4838.0
2019-12-19 09:30:00,92.44,92.62,92.36,92.47,1198.0,89.012,89.1853,88.9349,89.0409,1198.0
2019-12-19 10:00:00,92.5,92.88,92.5,92.88,7563.0,89.0697,89.4357,89.0697,89.4357,7563.0
2019-12-19 10:30:00,92.94,93.25,92.94,92.96,2003.0,89.4934,89.7919,89.4934,89.5127,2003.0
2019-12-19 11:00:00,92.93,92.99,92.93,92.98,300.0,89.4838,89.5416,89.4838,89.5319,300.0
2019-12-19 11:30:00,93.02,93.17,93.02,93.17,502.0,89.5705,89.7149,89.5705,89.7149,502.0
2019-12-19 12:00:00,93.1,93.13,93.09,93.11,900.0,89.6475,89.6764,89.6379,89.6571,900.0
2019-12-19 12:30:00,92.95,93.07,92.95,93.07,400.0,89.5031,89.6186,89.5031,89.6186,400.0
2019-12-19 13:00:00,93.22,93.32,93.21,93.32,704.0,89.763,89.8593,89.7534,89.8593,704.0
2019-12-19 13:30:00,93.23,93.36,93.21,93.31,552.0,89.7727,89.8979,89.7534,89.8497,552.0
2019-12-19 14:00:00,93.35,93.35,93.26,93.26,400.0,89.8882,89.8882,89.8016,89.8016,400.0
2019-12-19 14:30:00,93.28,93.29,93.1,93.17,1300.0,89.8208,89.8305,89.6475,89.7149,1300.0
2019-12-19 15:00:00,93.26,93.26,93.23,93.24,1200.0,89.8016,89.8016,89.7727,89.7823,1200.0
2019-12-19 15:30:00,93.37,93.4,93.13,93.37,4885.0,89.9075,89.9364,89.6764,89.9075,4885.0
2019-12-20 09:30:00,93.7,93.7,93.38,93.38,200.0,90.2252,90.2252,89.9171,89.9171,200.0
2019-12-20 10:00:00,93.04,93.42,93.04,93.42,8170.0,89.5897,89.9556,89.5897,89.9556,8170.0
2019-12-20 10:30:00,93.45,93.56,93.45,93.51,900.0,89.9845,90.0904,89.9845,90.0423,900.0
2019-12-20 11:00:00,93.56,93.77,93.28,93.65,2200.0,90.0904,90.2927,89.8208,90.1771,2200.0
2019-12-20 11:30:00,93.62,93.62,93.39,93.41,1400.0,90.1482,90.1482,89.9267,89.946,1400.0
2019-12-20 12:00:00,93.38,93.39,93.26,93.26,400.0,89.9171,89.9267,89.8016,89.8016,400.0
2019-12-20 12:30:00,93.24,93.31,93.24,93.31,400.0,89.7823,89.8497,89.7823,89.8497,400.0
2019-12-20 13:00:00,93.28,93.31,93.2,93.3,1107.0,89.8208,89.8497,89.7438,89.8401,1107.0
2019-12-20 13:30:00,93.36,93.38,93.32,93.37,500.0,89.8979,89.9171,89.8593,89.9075,500.0
2019-12-20 14:00:00,93.36,93.43,93.32,93.43,500.0,89.8979,89.9653,89.8593,89.9653,500.0
2019-12-20 14:30:00,93.4,93.4,93.32,93.36,1500.0,89.9364,89.9364,89.8593,89.8979,1500.0
2019-12-20 15:00:00,93.41,93.48,93.38,93.38,2200.0,89.946,90.0134,89.9171,89.9171,2200.0
2019-12-20 15:30:00,93.42,93.42,93.11,93.24,6615.0,89.9556,89.9556,89.6571,89.7823,6615.0
2019-12-23 09:30:00,92.98,93.3,92.98,93.21,765.0,89.5319,89.8401,89.5319,89.7534,765.0
2019-12-23 10:00:00,93.39,93.4,93.14,93.23,12259.0,89.9267,89.9364,89.686,89.7727,12259.0
2019-12-23 10:30:00,93.3,93.3,93.25,93.25,200.0,89.8401,89.8401,89.7919,89.7919,200.0
2019-12-23 11:00:00,93.14,93.18,93.11,93.11,300.0,89.686,89.7245,89.6571,89.6571,300.0
2019-12-23 11:30:00,93.0,93.0,92.94,92.94,2960.0,89.5512,89.5512,89.4934,89.4934,2960.0
2019-12-23 12:00:00,93.03,93.03,92.85,92.85,400.0,89.5801,89.5801,89.4068,89.4068,400.0
2019-12-23 12:30:00,92.79,92.9,92.76,92.9,500.0,89.349,89.4549,89.3201,89.4549,500.0
2019-12-23 13:00:00,92.97,93.13,92.97,93.13,900.0,89.5223,89.6764,89.5223,89.6764,900.0
2019-12-23 13:30:00,93.09,93.09,92.97,92.99,700.0,89.6379,89.6379,89.5223,89.5416,700.0
2019-12-23 14:00:00,92.91,93.05,92.91,93.0,700.0,89.4645,89.5994,89.4645,89.5512,700.0
2019-12-23 14:30:00,93.0,93.0,92.87,92.87,600.0,89.5512,89.5512,89.426,89.426,600.0
2019-12-23 15:00:00,92.77,92.85,92.69,92.85,900.0,89.3297,89.4068,89.2527,89.4068,900.0
2019-12-23 15:30:00,92.95,93.01,92.72,92.76,1600.0,89.5031,89.5608,89.2816,89.3201,1600.0
2019-12-24 09:30:00,92.59,92.75,92.58,92.75,300.0,89.1564,89.3105,89.1468,89.3105,300.0
2019-12-24 10:00:00,92.75,92.75,92.75,92.75,0.0,89.3105,89.3105,89.3105,89.3105,0.0
2019-12-24 10:30:00,92.79,92.97,92.77,92.97,400.0,89.349,89.5223,89.3297,89.5223,400.0
2019-12-24 11:00:00,92.88,92.88,92.88,92.88,100.0,89.4357,89.4357,89.4357,89.4357,100.0
2019-12-24 11:30:00,92.87,92.9,92.86,92.87,620.0,89.426,89.4549,89.4164,89.426,620.0
2019-12-24 12:00:00,92.9,92.93,92.89,92.93,400.0,89.4549,89.4838,89.4453,89.4838,400.0
2019-12-24 12:30:00,92.9,92.9,92.76,92.76,994.0,89.4549,89.4549,89.3201,89.3201,994.0
2019-12-26 09:30:00,93.17,93.17,92.62,92.66,900.0,89.7149,89.7149,89.1853,89.2238,900.0
2019-12-26 10:00:00,92.69,92.75,92.66,92.75,500.0,89.2527,89.3105,89.2238,89.3105,500.0
2019-12-26 10:30:00,92.83,93.08,92.83,93.08,400.0,89.3875,89.6282,89.3875,89.6282,400.0
2019-12-26 11:00:00,93.08,93.19,93.04,93.1,8887.0,89.6282,89.7342,89.5897,89.6475,8887.0
2019-12-26 11:30:00,93.04,93.04,92.84,92.84,908.0,89.5897,89.5897,89.3971,89.3971,908.0
2019-12-26 12:00:00,92.9,92.9,92.68,92.68,200.0,89.4549,89.4549,89.2431,89.2431,200.0
2019-12-26 12:30:00,92.89,92.9,92.89,92.9,200.0,89.4453,89.4549,89.4453,89.4549,200.0
2019-12-26 13:00:00,92.94,92.94,92.94,92.94,200.0,89.4934,89.4934,89.4934,89.4934,200.0
2019-12-26 13:30:00,92.99,93.0,92.99,93.0,200.0,89.5416,89.5512,89.5416,89.5512,200.0
2019-12-26 14:00:00,93.07,93.23,93.07,93.1,700.0,89.6186,89.7727,89.6186,89.6475,700.0
2019-12-26 14:30:00,93.22,93.22,93.1,93.14,1300.0,89.763,89.763,89.6475,89.686,1300.0
2019-12-26 15:00:00,93.04,93.16,92.98,93.16,1379.0,89.5897,89.7053,89.5319,89.7053,1379.0
2019-12-26 15:30:00,93.13,93.17,92.99,93.04,1276.0,89.6764,89.7149,89.5416,89.5897,1276.0
2019-12-27 09:30:00,93.41,93.41,92.86,92.98,9401.0,89.946,89.946,89.4164,89.5319,9401.0
2019-12-27 10:00:00,92.98,93.09,92.92,93.0,3050.0,89.5319,89.6379,89.4742,89.5512,3050.0
2019-12-27 10:30:00,92.96,92.96,92.92,92.92,600.0,89.5127,89.5127,89.4742,89.4742,600.0
2019-12-27 11:00:00,93.02,93.02,92.86,92.86,800.0,89.5705,89.5705,89.4164,89.4164,800.0
2019-12-27 11:30:00,92.88,92.91,92.88,92.91,200.0,89.4357,89.4645,89.4357,89.4645,200.0
2019-12-27 12:00:00,92.83,92.86,92.83,92.86,525.0,89.3875,89.4164,89.3875,89.4164,525.0
2019-12-27 12:30:00,92.85,92.87,92.8,92.86,600.0,89.4068,89.426,89.3586,89.4164,600.0
2019-12-27 13:00:00,92.89,92.89,92.79,92.79,400.0,89.4453,89.4453,89.349,89.349,400.0
2019-12-27 13:30:00,92.8,92.8,92.75,92.77,528.0,89.3586,89.3586,89.3105,89.3297,528.0
2019-12-27 14:00:00,92.65,92.68,92.65,92.68,312.0,89.2142,89.2431,89.2142,89.2431,312.0
2019-12-27 14:30:00,92.78,92.85,92.78,92.85,400.0,89.3394,89.4068,89.3394,89.4068,400.0
2019-12-27 15:00:00,92.78,92.78,92.66,92.77,716.0,89.3394,89.3394,89.2238,89.3297,716.0
2019-12-27 15:30:00,92.84,92.84,92.58,92.59,821.0,89.3971,89.3971,89.1468,89.1564,821.0
2019-12-30 09:30:00,92.31,92.31,91.77,91.77,2549.0,88.8868,88.8868,88.3668,88.3668,2549.0
2019-12-30 10:00:00,91.8,91.91,91.62,91.9,7265.0,88.3957,88.5016,88.2224,88.492,7265.0
2019-12-30 10:30:00,91.85,91.9,91.81,91.9,762.0,88.4439,88.492,88.4053,88.492,762.0
2019-12-30 11:00:00,91.86,91.86,91.75,91.78,900.0,88.4535,88.4535,88.3476,88.3764,900.0
2019-12-30 11:30:00,91.72,91.87,91.66,91.85,1400.0,88.3187,88.4631,88.2609,88.4439,1400.0
2019-12-30 12:00:00,91.79,92.02,91.79,91.98,1701.0,88.3861,88.6075,88.3861,88.569,1701.0
2019-12-30 12:30:00,91.98,92.5,91.98,92.39,1900.0,88.569,89.0697,88.569,88.9638,1900.0
2019-12-30 13:00:00,92.59,92.59,92.4,92.5,900.0,89.1564,89.1564,88.9735,89.0697,900.0
2019-12-30 13:30:00,92.51,92.79,92.49,92.77,2100.0,89.0794,89.349,89.0601,89.3297,2100.0
2019-12-30 14:00:00,92.73,92.79,92.62,92.71,1500.0,89.2912,89.349,89.1853,89.272,1500.0
2019-12-30 14:30:00,92.69,92.74,92.62,92.67,2000.0,89.2527,89.3008,89.1853,89.2334,2000.0
2019-12-30 15:00:00,92.6,92.74,92.58,92.68,1400.0,89.166,89.3008,89.1468,89.2431,1400.0
2019-12-30 15:30:00,92.63,92.67,92.49,92.56,2955.0,89.1949,89.2334,89.0601,89.1275,2955.0
2019-12-31 09:30:00,92.78,92.87,92.66,92.87,1750.0,89.3394,89.426,89.2238,89.426,1750.0
2019-12-31 10:00:00,92.67,92.76,92.67,92.7,500.0,89.2334,89.3201,89.2334,89.2623,500.0
2019-12-31 10:30:00,92.44,92.45,92.06,92.1,1050.0,89.012,89.0216,88.6461,88.6846,1050.0
2019-12-31 11:00:00,92.07,92.31,92.07,92.31,1047.0,88.6557,88.8868,88.6557,88.8868,1047.0
2019-12-31 11:30:00,92.3,92.47,92.3,92.38,1851.0,88.8772,89.0409,88.8772,88.9542,1851.0
2019-12-31 12:00:00,92.2,92.27,92.12,92.27,900.0,88.7809,88.8483,88.7038,88.8483,900.0
2019-12-31 12:30:00,92.25,92.3,92.25,92.26,600.0,88.829,88.8772,88.829,88.8386,600.0
2019-12-31 13:00:00,92.2,92.22,92.15,92.19,1200.0,88.7809,88.8001,88.7327,88.7712,1200.0
2019-12-31 13:30:00,92.28,92.46,92.25,92.31,800.0,88.8579,89.0312,88.829,88.8868,800.0
2019-12-31 14:00:00,92.31,92.35,92.27,92.35,1601.0,88.8868,88.9253,88.8483,88.9253,1601.0
2019-12-31 14:30:00,92.3,92.3,92.16,92.24,2000.0,88.8772,88.8772,88.7424,88.8194,2000.0
2019-12-31 15:00:00,92.23,92.29,92.16,92.27,2303.0,88.8098,88.8675,88.7424,88.8483,2303.0
2019-12-31 15:30:00,92.28,92.45,92.08,92.32,5134.0,88.8579,89.0216,88.6653,88.8964,5134.0
2020-01-02 09:30:00,92.72,92.81,92.44,92.81,500.0,89.2816,89.3683,89.012,89.3683,500.0
2020-01-02 10:00:00,92.86,92.86,92.51,92.57,650.0,89.4164,89.4164,89.0794,89.1372,650.0
2020-01-02 10:30:00,92.63,93.04,92.63,93.04,300.0,89.1949,89.5897,89.1949,89.5897,300.0
2020-01-02 11:00:00,93.04,93.14,92.99,93.14,400.0,89.5897,89.686,89.5416,89.686,400.0
2020-01-02 11:30:00,93.07,93.07,93.02,93.02,200.0,89.6186,89.6186,89.5705,89.5705,200.0
2020-01-02 12:00:00,93.22,93.29,93.22,93.29,300.0,89.763,89.8305,89.763,89.8305,300.0
2020-01-02 12:30:00,93.29,93.29,93.29,93.29,0.0,89.8305,89.8305,89.8305,89.8305,0.0
2020-01-02 13:00:00,93.08,93.08,93.08,93.08,100.0,89.6282,89.6282,89.6282,89.6282,100.0
2020-01-02 13:30:00,93.18,93.22,92.98,92.98,500.0,89.7245,89.763,89.5319,89.5319,500.0
2020-01-02 14:00:00,92.96,93.12,92.94,93.07,1124.0,89.5127,89.6668,89.4934,89.6186,1124.0
2020-01-02 14:30:00,93.14,93.16,93.05,93.13,886.0,89.686,89.7053,89.5994,89.6764,886.0
2020-01-02 15:00:00,93.13,93.24,93.13,93.21,507.0,89.6764,89.7823,89.6764,89.7534,507.0
2020-01-02 15:30:00,93.29,93.85,93.24,93.85,3841.0,89.8305,90.3697,89.7823,90.3697,3841.0
2020-01-03 09:30:00,92.15,92.26,91.7,91.89,1000.0,88.7327,88.8386,88.2994,88.4824,1000.0
2020-01-03 10:00:00,91.62,91.93,91.45,91.78,1535.0,88.2224,88.5209,88.0587,88.3764,1535.0
2020-01-03 10:30:00,91.75,92.27,91.75,92.27,1662.0,88.3476,88.8483,88.3476,88.8483,1662.0
2020-01-03 11:00:00,92.24,92.49,92.24,92.41,700.0,88.8194,89.0601,88.8194,88.9831,700.0
2020-01-03 11:30:00,92.55,92.77,92.55,92.71,900.0,89.1179,89.3297,89.1179,89.272,900.0
2020-01-03 12:00:00,92.61,92.75,92.6,92.64,1049.0,89.1757,89.3105,89.166,89.2046,1049.0
2020-01-03 12:30:00,92.58,92.74,92.51,92.74,802.0,89.1468,89.3008,89.0794,89.3008,802.0
2020-01-03 13:00:00,92.79,92.79,92.51,92.51,904.0,89.349,89.349,89.0794,89.0794,904.0
2020-01-03 13:30:00,92.3,92.3,92.19,92.19,300.0,88.8772,88.8772,88.7712,88.7712,300.0
2020-01-03 14:00:00,92.15,92.15,91.99,92.07,1013.0,88.7327,88.7327,88.5787,88.6557,1013.0
2020-01-03 14:30:00,92.01,92.35,92.01,92.31,1100.0,88.5979,88.9253,88.5979,88.8868,1100.0
2020-01-03 15:00:00,92.4,92.43,92.21,92.34,1800.0,88.9735,89.0023,88.7905,88.9157,1800.0
2020-01-03 15:30:00,92.32,92.43,92.22,92.36,4830.0,88.8964,89.0023,88.8001,88.9349,4830.0
2020-01-06 09:30:00,91.58,91.58,90.98,91.28,1500.0,88.1839,88.1839,87.6061,87.895,1500.0
2020-01-06 10:00:00,91.34,91.53,91.34,91.53,800.0,87.9528,88.1357,87.9528,88.1357,800.0
2020-01-06 10:30:00,91.81,91.81,91.81,91.81,200.0,88.4053,88.4053,88.4053,88.4053,200.0
2020-01-06 11:00:00,91.73,91.93,91.73,91.82,900.0,88.3283,88.5209,88.3283,88.415,900.0
2020-01-06 11:30:00,91.8,91.8,91.66,91.66,600.0,88.3957,88.3957,88.2609,88.2609,600.0
2020-01-06 12:00:00,91.65,91.7,91.58,91.58,700.0,88.2513,88.2994,88.1839,88.1839,700.0
2020-01-06 12:30:00,91.61,91.71,91.55,91.59,1400.0,88.2128,88.309,88.155,88.1935,1400.0
2020-01-06 13:00:00,91.7,91.77,91.7,91.72,900.0,88.2994,88.3668,88.2994,88.3187,900.0
2020-01-06 13:30:00,91.78,91.78,91.74,91.74,200.0,88.3764,88.3764,88.3379,88.3379,200.0
2020-01-06 14:00:00,91.64,91.86,91.64,91.86,600.0,88.2416,88.4535,88.2416,88.4535,600.0
2020-01-06 14:30:00,91.88,92.06,91.87,92.06,600.0,88.4727,88.6461,88.4631,88.6461,600.0
2020-01-06 15:00:00,92.0,92.09,91.93,92.09,1700.0,88.5883,88.675,88.5209,88.675,1700.0
2020-01-06 15:30:00,92.14,92.73,92.14,92.73,3240.0,88.7231,89.2912,88.7231,89.2912,3240.0
2020-01-07 09:30:00,93.42,94.22,93.42,94.22,3280.0,89.9556,90.726,89.9556,90.726,3280.0
2020-01-07 10:00:00,94.4,94.4,94.07,94.14,1500.0,90.8993,90.8993,90.5815,90.6489,1500.0
2020-01-07 10:30:00,94.41,94.86,94.38,94.86,5869.0,90.9089,91.3422,90.88,91.3422,5869.0
2020-01-07 11:00:00,94.95,95.12,94.79,94.79,2920.0,91.4289,91.5926,91.2748,91.2748,2920.0
2020-01-07 11:30:00,94.69,94.69,94.43,94.43,2700.0,91.1785,91.1785,90.9282,90.9282,2700.0
2020-01-07 12:00:00,94.43,94.66,94.43,94.62,1700.0,90.9282,91.1496,90.9282,91.1111,1700.0
2020-01-07 12:30:00,94.59,94.69,94.45,94.69,1800.0,91.0822,91.1785,90.9474,91.1785,1800.0
2020-01-07 13:00:00,94.64,94.64,94.36,94.4,1700.0,91.1304,91.1304,90.8608,90.8993,1700.0
2020-01-07 13:30:00,94.44,94.51,94.34,94.51,1700.0,90.9378,91.0052,90.8415,91.0052,1700.0
2020-01-07 14:00:00,94.51,94.62,94.45,94.62,1800.0,91.0052,91.1111,90.9474,91.1111,1800.0
2020-01-07 14:30:00,94.66,94.75,94.58,94.73,2100.0,91.1496,91.2363,91.0726,91.2171,2100.0
2020-01-07 15:00:00,94.8,94.83,94.4,94.44,3936.0,91.2845,91.3133,90.8993,90.9378,3936.0
2020-01-07 15:30:00,94.46,94.65,94.38,94.6,6702.0,90.9571,91.14,90.88,91.0919,6702.0
2020-01-08 09:30:00,94.88,95.57,94.86,95.57,1000.0,91.3615,92.0259,91.3422,92.0259,1000.0
2020-01-08 10:00:00,95.57,95.94,95.45,95.63,2000.0,92.0259,92.3822,91.9104,92.0837,2000.0
2020-01-08 10:30:00,95.64,95.77,95.43,95.65,1300.0,92.0933,92.2185,91.8911,92.1029,1300.0
2020-01-08 11:00:00,95.69,95.98,95.51,95.51,1400.0,92.1415,92.4207,91.9681,91.9681,1400.0
2020-01-08 11:30:00,95.73,96.37,95.7,96.28,1600.0,92.18,92.7962,92.1511,92.7096,1600.0
2020-01-08 12:00:00,96.4,96.4,96.19,96.19,400.0,92.8251,92.8251,92.6229,92.6229,400.0
2020-01-08 12:30:00,96.1,96.15,96.1,96.15,500.0,92.5362,92.5844,92.5362,92.5844,500.0
2020-01-08 13:00:00,96.06,96.08,95.95,95.98,700.0,92.4977,92.517,92.3918,92.4207,700.0
2020-01-08 13:30:00,95.92,96.02,95.89,95.89,1000.0,92.3629,92.4592,92.334,92.334,1000.0
2020-01-08 14:00:00,95.89,96.04,95.89,96.04,700.0,92.334,92.4785,92.334,92.4785,700.0
2020-01-08 14:30:00,96.01,96.01,95.94,96.01,1200.0,92.4496,92.4496,92.3822,92.4496,1200.0
2020-01-08 15:00:00,95.93,96.06,95.93,95.99,1200.0,92.3726,92.4977,92.3726,92.4303,1200.0
2020-01-08 15:30:00,95.97,96.0,95.54,95.55,7598.0,92.4111,92.44,91.997,92.0066,7598.0
2020-01-09 09:30:00,96.8,97.32,96.58,97.32,2300.0,93.2103,93.711,92.9984,93.711,2300.0
2020-01-09 10:00:00,97.12,97.71,97.03,97.35,3300.0,93.5184,94.0865,93.4318,93.7399,3300.0
2020-01-09 10:30:00,97.38,97.57,97.31,97.57,3200.0,93.7688,93.9517,93.7014,93.9517,3200.0
2020-01-09 11:00:00,97.47,97.47,97.15,97.16,1200.0,93.8554,93.8554,93.5473,93.5569,1200.0
2020-01-09 11:30:00,97.27,97.51,97.25,97.42,1800.0,93.6629,93.894,93.6436,93.8073,1800.0
2020-01-09 12:00:00,97.45,97.46,97.29,97.29,1600.0,93.8362,93.8458,93.6821,93.6821,1600.0
2020-01-09 12:30:00,97.32,97.33,97.13,97.26,700.0,93.711,93.7206,93.5281,93.6532,700.0
2020-01-09 13:00:00,97.21,97.27,97.21,97.27,400.0,93.6051,93.6629,93.6051,93.6629,400.0
2020-01-09 13:30:00,97.09,97.09,97.09,97.09,300.0,93.4895,93.4895,93.4895,93.4895,300.0
2020-01-09 14:00:00,97.06,97.16,96.99,97.06,1200.0,93.4606,93.5569,93.3932,93.4606,1200.0
2020-01-09 14:30:00,96.99,97.3,96.99,97.25,1911.0,93.3932,93.6917,93.3932,93.6436,1911.0
2020-01-09 15:00:00,97.26,97.26,97.06,97.19,2400.0,93.6532,93.6532,93.4606,93.5858,2400.0
2020-01-09 15:30:00,97.26,97.36,96.99,96.99,8589.0,93.6532,93.7495,93.3932,93.3932,8589.0
2020-01-10 09:30:00,97.11,97.22,96.71,97.14,1000.0,93.5088,93.6147,93.1236,93.5377,1000.0
2020-01-10 10:00:00,97.13,97.29,97.06,97.29,1100.0,93.5281,93.6821,93.4606,93.6821,1100.0
2020-01-10 10:30:00,97.28,97.33,97.17,97.33,1000.0,93.6725,93.7206,93.5666,93.7206,1000.0
2020-01-10 11:00:00,97.46,97.63,97.45,97.45,1300.0,93.8458,94.0095,93.8362,93.8362,1300.0
2020-01-10 11:30:00,97.38,97.42,97.3,97.42,1798.0,93.7688,93.8073,93.6917,93.8073,1798.0
2020-01-10 12:00:00,97.25,97.35,97.25,97.31,600.0,93.6436,93.7399,93.6436,93.7014,600.0
2020-01-10 12:30:00,97.37,97.37,97.25,97.34,1200.0,93.7592,93.7592,93.6436,93.7303,1200.0
2020-01-10 13:00:00,97.52,97.76,97.52,97.71,300.0,93.9036,94.1347,93.9036,94.0865,300.0
2020-01-10 13:30:00,97.77,97.77,97.62,97.62,400.0,94.1443,94.1443,93.9999,93.9999,400.0
2020-01-10 14:00:00,97.49,97.55,97.49,97.55,200.0,93.8747,93.9325,93.8747,93.9325,200.0
2020-01-10 14:30:00,97.49,97.49,97.06,97.09,1600.0,93.8747,93.8747,93.4606,93.4895,1600.0
2020-01-10 15:00:00,97.07,97.09,96.89,97.09,1000.0,93.4703,93.4895,93.297,93.4895,1000.0
2020-01-10 15:30:00,96.99,97.08,96.92,97.01,4140.0,93.3932,93.4799,93.3258,93.4125,4140.0
2020-01-13 09:30:00,97.64,97.85,97.35,97.85,1100.0,94.0191,94.2213,93.7399,94.2213,1100.0
2020-01-13 10:00:00,97.85,98.11,97.82,98.01,3036.0,94.2213,94.4717,94.1925,94.3754,3036.0
2020-01-13 10:30:00,97.86,97.99,97.86,97.99,500.0,94.231,94.3562,94.231,94.3562,500.0
2020-01-13 11:00:00,98.01,98.25,97.99,98.18,500.0,94.3754,94.6065,94.3562,94.5391,500.0
2020-01-13 11:30:00,98.19,98.24,98.0,98.24,840.0,94.5487,94.5969,94.3658,94.5969,840.0
2020-01-13 12:00:00,98.25,98.3,98.25,98.29,300.0,94.6065,94.6547,94.6065,94.645,300.0
2020-01-13 12:30:00,98.18,98.34,98.18,98.34,500.0,94.5391,94.6932,94.5391,94.6932,500.0
2020-01-13 13:00:00,98.23,98.29,98.22,98.26,1000.0,94.5873,94.645,94.5776,94.6161,1000.0
2020-01-13 13:30:00,98.41,98.42,98.38,98.41,400.0,94.7606,94.7702,94.7317,94.7606,400.0
2020-01-13 14:00:00,98.39,98.54,98.39,98.54,300.0,94.7413,94.8858,94.7413,94.8858,300.0
2020-01-13 14:30:00,98.64,98.65,98.52,98.52,1400.0,94.9821,94.9917,94.8665,94.8665,1400.0
2020-01-13 15:00:00,98.46,98.46,98.23,98.25,2000.0,94.8087,94.8087,94.5873,94.6065,2000.0
2020-01-13 15:30:00,98.25,98.55,98.25,98.48,4847.0,94.6065,94.8954,94.6065,94.828,4847.0
2020-01-14 09:30:00,98.71,98.93,98.38,98.88,1100.0,95.0495,95.2613,94.7317,95.2132,1100.0
2020-01-14 10:00:00,98.89,99.04,98.69,98.7,900.0,95.2228,95.3672,95.0302,95.0398,900.0
2020-01-14 10:30:00,98.68,98.76,98.56,98.56,9342.0,95.0206,95.0976,94.905,94.905,9342.0
2020-01-14 11:00:00,98.59,98.66,98.52,98.58,1200.0,94.9339,95.0013,94.8665,94.9243,1200.0
2020-01-14 11:30:00,98.81,98.83,98.66,98.66,500.0,95.1457,95.165,95.0013,95.0013,500.0
2020-01-14 12:00:00,98.56,98.64,98.56,98.64,300.0,94.905,94.9821,94.905,94.9821,300.0
2020-01-14 12:30:00,98.66,98.67,98.62,98.62,500.0,95.0013,95.0109,94.9628,94.9628,500.0
2020-01-14 13:00:00,98.75,98.82,98.73,98.79,1195.0,95.088,95.1554,95.0687,95.1265,1195.0
2020-01-14 13:30:00,98.7,98.71,98.26,98.3,1624.0,95.0398,95.0495,94.6161,94.6547,1624.0
2020-01-14 14:00:00,98.12,98.16,97.82,98.05,1200.0,94.4813,94.5199,94.1925,94.4139,1200.0
2020-01-14 14:30:00,98.13,98.13,97.87,97.87,840.0,94.491,94.491,94.2406,94.2406,840.0
2020-01-14 15:00:00,97.88,97.95,97.74,97.78,1900.0,94.2502,94.3176,94.1154,94.1539,1900.0
2020-01-14 15:30:00,97.69,97.75,97.51,97.62,3209.0,94.0673,94.1251,93.894,93.9999,3209.0
2020-01-15 09:30:00,97.56,97.73,96.85,97.73,1300.0,93.9421,94.1058,93.2584,94.1058,1300.0
2020-01-15 10:00:00,97.79,97.96,97.75,97.96,500.0,94.1636,94.3273,94.1251,94.3273,500.0
2020-01-15 10:30:00,97.92,98.13,97.89,98.02,800.0,94.2888,94.491,94.2599,94.385,800.0
2020-01-15 11:00:00,97.59,97.92,97.5,97.92,400.0,93.971,94.2888,93.8843,94.2888,400.0
2020-01-15 11:30:00,98.21,98.31,98.19,98.22,439.0,94.568,94.6643,94.5487,94.5776,439.0
2020-01-15 12:00:00,98.18,98.18,97.98,97.98,500.0,94.5391,94.5391,94.3465,94.3465,500.0
2020-01-15 12:30:00,97.93,97.96,97.74,97.74,400.0,94.2984,94.3273,94.1154,94.1154,400.0
2020-01-15 13:00:00,97.74,97.74,97.51,97.69,1029.0,94.1154,94.1154,93.894,94.0673,1029.0
2020-01-15 13:30:00,97.85,97.97,97.71,97.95,833.0,94.2213,94.3369,94.0865,94.3176,833.0
2020-01-15 14:00:00,97.81,98.06,97.81,98.06,400.0,94.1828,94.4236,94.1828,94.4236,400.0
2020-01-15 14:30:00,98.08,98.08,98.08,98.08,100.0,94.4428,94.4428,94.4428,94.4428,100.0
2020-01-15 15:00:00,97.93,97.93,97.71,97.71,400.0,94.2984,94.2984,94.0865,94.0865,400.0
2020-01-15 15:30:00,97.5,97.64,97.4,97.63,2500.0,93.8843,94.0191,93.788,94.0095,2500.0
2020-01-16 09:30:00,98.96,98.96,98.49,98.5,10204.0,95.2902,95.2902,94.8376,94.8472,10204.0
2020-01-16 10:00:00,98.49,98.94,98.49,98.62,2771.0,94.8376,95.2709,94.8376,94.9628,2771.0
2020-01-16 10:30:00,98.82,98.98,98.82,98.87,384.0,95.1554,95.3094,95.1554,95.2035,384.0
2020-01-16 11:00:00,98.77,98.77,98.46,98.57,500.0,95.1072,95.1072,94.8087,94.9146,500.0
2020-01-16 11:30:00,98.73,98.79,98.63,98.63,800.0,95.0687,95.1265,94.9724,94.9724,800.0
2020-01-16 12:00:00,98.78,98.78,98.62,98.73,800.0,95.1169,95.1169,94.9628,95.0687,800.0
2020-01-16 12:30:00,98.76,98.98,98.7,98.87,4242.0,95.0976,95.3094,95.0398,95.2035,4242.0
2020-01-16 13:00:00,98.95,98.95,98.75,98.75,1600.0,95.2806,95.2806,95.088,95.088,1600.0
2020-01-16 13:30:00,98.71,98.83,98.71,98.8,1001.0,95.0495,95.165,95.0495,95.1361,1001.0
2020-01-16 14:00:00,98.76,98.83,98.76,98.83,1000.0,95.0976,95.165,95.0976,95.165,1000.0
2020-01-16 14:30:00,98.73,98.73,98.6,98.62,1400.0,95.0687,95.0687,94.9435,94.9628,1400.0
2020-01-16 15:00:00,98.64,98.68,98.59,98.67,2400.0,94.9821,95.0206,94.9339,95.0109,2400.0
2020-01-16 15:30:00,98.66,98.86,98.59,98.86,13305.0,95.0013,95.1939,94.9339,95.1939,13305.0
2020-01-17 09:30:00,99.44,99.44,98.66,98.73,1763.0,95.7524,95.7524,95.0013,95.0687,1763.0
2020-01-17 10:00:00,98.96,99.1,98.86,98.98,1100.0,95.2902,95.425,95.1939,95.3094,1100.0
2020-01-17 10:30:00,99.03,99.14,98.84,98.85,2900.0,95.3576,95.4635,95.1746,95.1843,2900.0
2020-01-17 11:00:00,98.79,98.98,98.79,98.96,1800.0,95.1265,95.3094,95.1265,95.2902,1800.0
2020-01-17 11:30:00,98.96,99.04,98.87,98.98,1700.0,95.2902,95.3672,95.2035,95.3094,1700.0
2020-01-17 12:00:00,99.04,99.17,99.04,99.08,900.0,95.3672,95.4924,95.3672,95.4057,900.0
2020-01-17 12:30:00,98.8,98.8,98.8,98.8,300.0,95.1361,95.1361,95.1361,95.1361,300.0
2020-01-17 13:00:00,98.81,98.84,98.81,98.84,235.0,95.1457,95.1746,95.1457,95.1746,235.0
2020-01-17 13:30:00,98.83,98.83,98.71,98.71,1225.0,95.165,95.165,95.0495,95.0495,1225.0
2020-01-17 14:00:00,98.7,98.87,98.7,98.75,2800.0,95.0398,95.2035,95.0398,95.088,2800.0
2020-01-17 14:30:00,98.74,98.78,98.32,98.36,3777.0,95.0783,95.1169,94.6739,94.7124,3777.0
2020-01-17 15:00:00,98.34,98.35,98.23,98.33,1974.0,94.6932,94.7028,94.5873,94.6835,1974.0
2020-01-17 15:30:00,98.36,98.36,98.1,98.15,4200.0,94.7124,94.7124,94.4621,94.5102,4200.0
2020-01-21 09:30:00,97.67,97.89,97.67,97.89,200.0,94.048,94.2599,94.048,94.2599,200.0
2020-01-21 10:00:00,97.67,98.03,97.67,98.03,400.0,94.048,94.3947,94.048,94.3947,400.0
2020-01-21 10:30:00,97.94,97.97,97.65,97.69,800.0,94.308,94.3369,94.0288,94.0673,800.0
2020-01-21 11:00:00,97.62,97.75,97.62,97.75,400.0,93.9999,94.1251,93.9999,94.1251,400.0
2020-01-21 11:30:00,97.66,97.8,97.66,97.8,500.0,94.0384,94.1732,94.0384,94.1732,500.0
2020-01-21 12:00:00,97.83,97.85,97.73,97.73,1642.0,94.2021,94.2213,94.1058,94.1058,1642.0
2020-01-21 12:30:00,97.79,97.79,97.76,97.76,200.0,94.1636,94.1636,94.1347,94.1347,200.0
2020-01-21 13:00:00,97.74,97.78,97.6,97.61,500.0,94.1154,94.1539,93.9806,93.9903,500.0
2020-01-21 13:30:00,97.56,97.56,97.44,97.44,500.0,93.9421,93.9421,93.8266,93.8266,500.0
2020-01-21 14:00:00,97.38,97.48,97.31,97.48,1000.0,93.7688,93.8651,93.7014,93.8651,1000.0
2020-01-21 14:30:00,97.44,97.47,97.36,97.47,1200.0,93.8266,93.8554,93.7495,93.8554,1200.0
2020-01-21 15:00:00,97.49,97.63,97.49,97.49,1700.0,93.8747,94.0095,93.8747,93.8747,1700.0
2020-01-21 15:30:00,97.49,97.49,96.88,97.04,7038.0,93.8747,93.8747,93.2873,93.4414,7038.0
2020-01-22 09:30:00,97.71,97.77,97.43,97.6,1000.0,94.0865,94.1443,93.8169,93.9806,1000.0
2020-01-22 10:00:00,97.72,97.96,97.58,97.96,2300.0,94.0962,94.3273,93.9614,94.3273,2300.0
2020-01-22 10:30:00,97.85,97.85,97.65,97.65,1500.0,94.2213,94.2213,94.0288,94.0288,1500.0
2020-01-22 11:00:00,97.49,97.56,97.34,97.47,1400.0,93.8747,93.9421,93.7303,93.8554,1400.0
2020-01-22 11:30:00,97.41,97.51,97.41,97.46,1000.0,93.7977,93.894,93.7977,93.8458,1000.0
2020-01-22 12:00:00,97.48,97.56,97.39,97.48,700.0,93.8651,93.9421,93.7784,93.8651,700.0
2020-01-22 12:30:00,97.47,97.6,97.47,97.6,700.0,93.8554,93.9806,93.8554,93.9806,700.0
2020-01-22 13:00:00,97.47,97.61,97.46,97.6,1000.0,93.8554,93.9903,93.8458,93.9806,1000.0
2020-01-22 13:30:00,97.72,97.72,97.61,97.63,1090.0,94.0962,94.0962,93.9903,94.0095,1090.0
2020-01-22 14:00:00,97.63,97.73,97.54,97.69,1200.0,94.0095,94.1058,93.9228,94.0673,1200.0
2020-01-22 14:30:00,97.69,97.71,97.61,97.61,2361.0,94.0673,94.0865,93.9903,93.9903,2361.0
2020-01-22 15:00:00,97.56,97.56,97.15,97.2,905.0,93.9421,93.9421,93.5473,93.5955,905.0
2020-01-22 15:30:00,97.24,97.52,97.24,97.33,4080.0,93.634,93.9036,93.634,93.7206,4080.0
2020-01-23 09:30:00,96.74,96.74,95.68,95.88,800.0,93.1525,93.1525,92.1318,92.3244,800.0
2020-01-23 10:00:00,96.13,96.48,96.06,96.48,1720.0,92.5651,92.9022,92.4977,92.9022,1720.0
2020-01-23 10:30:00,96.71,96.89,96.63,96.76,1100.0,93.1236,93.297,93.0466,93.1718,1100.0
2020-01-23 11:00:00,96.48,96.49,96.4,96.46,800.0,92.9022,92.9118,92.8251,92.8829,800.0
2020-01-23 11:30:00,96.51,96.61,96.45,96.57,1000.0,92.931,93.0273,92.8733,92.9888,1000.0
2020-01-23 12:00:00,96.69,96.77,96.69,96.74,400.0,93.1044,93.1814,93.1044,93.1525,400.0
2020-01-23 12:30:00,96.77,96.98,96.77,96.98,500.0,93.1814,93.3836,93.1814,93.3836,500.0
2020-01-23 13:00:00,96.98,96.98,96.97,96.97,300.0,93.3836,93.3836,93.374,93.374,300.0
2020-01-23 13:30:00,97.1,97.22,97.1,97.18,500.0,93.4992,93.6147,93.4992,93.5762,500.0
2020-01-23 14:00:00,97.21,97.35,97.21,97.28,773.0,93.6051,93.7399,93.6051,93.6725,773.0
2020-01-23 14:30:00,97.29,97.43,97.29,97.43,1605.0,93.6821,93.8169,93.6821,93.8169,1605.0
2020-01-23 15:00:00,97.45,97.51,97.34,97.51,1400.0,93.8362,93.894,93.7303,93.894,1400.0
2020-01-23 15:30:00,97.45,97.47,97.07,97.07,5980.0,93.8362,93.8554,93.4703,93.4703,5980.0
2020-01-24 09:30:00,97.21,97.32,97.15,97.32,400.0,93.6051,93.711,93.5473,93.711,400.0
2020-01-24 10:00:00,97.43,97.5,96.92,96.92,10456.0,93.8169,93.8843,93.3258,93.3258,10456.0
2020-01-24 10:30:00,96.98,96.98,96.6,96.69,3600.0,93.3836,93.3836,93.0177,93.1044,3600.0
2020-01-24 11:00:00,96.66,96.76,96.47,96.49,2000.0,93.0755,93.1718,92.8925,92.9118,2000.0
2020-01-24 11:30:00,96.55,96.6,96.12,96.12,2200.0,92.9696,93.0177,92.5555,92.5555,2200.0
2020-01-24 12:00:00,96.05,96.07,95.46,95.62,2100.0,92.4881,92.5074,91.92,92.074,2100.0
2020-01-24 12:30:00,95.65,96.15,95.65,96.0,1200.0,92.1029,92.5844,92.1029,92.44,1200.0
2020-01-24 13:00:00,95.92,95.92,95.59,95.65,1400.0,92.3629,92.3629,92.0452,92.1029,1400.0
2020-01-24 13:30:00,95.62,95.62,95.12,95.15,837.0,92.074,92.074,91.5926,91.6215,837.0
2020-01-24 14:00:00,95.24,95.31,95.0,95.0,1500.0,91.7081,91.7755,91.477,91.477,1500.0
2020-01-24 14:30:00,95.19,95.19,94.89,94.89,1200.0,91.66,91.66,91.3711,91.3711,1200.0
2020-01-24 15:00:00,95.15,95.33,95.15,95.17,1200.0,91.6215,91.7948,91.6215,91.6407,1200.0
2020-01-24 15:30:00,95.09,95.09,94.55,94.95,9157.0,91.5637,91.5637,91.0437,91.4289,9157.0
2020-01-27 09:30:00,92.42,93.13,92.42,93.13,2400.0,88.9927,89.6764,88.9927,89.6764,2400.0
2020-01-27 10:00:00,92.96,93.16,92.56,93.16,2300.0,89.5127,89.7053,89.1275,89.7053,2300.0
2020-01-27 10:30:00,93.33,93.33,93.13,93.26,1900.0,89.869,89.869,89.6764,89.8016,1900.0
2020-01-27 11:00:00,93.27,93.27,92.66,92.7,1200.0,89.8112,89.8112,89.2238,89.2623,1200.0
2020-01-27 11:30:00,92.5,92.82,92.37,92.8,2100.0,89.0697,89.3779,88.9446,89.3586,2100.0
2020-01-27 12:00:00,92.77,93.11,92.77,92.97,1300.0,89.3297,89.6571,89.3297,89.5223,1300.0
2020-01-27 12:30:00,93.08,93.16,92.93,92.99,2102.0,89.6282,89.7053,89.4838,89.5416,2102.0
2020-01-27 13:00:00,92.88,92.97,92.88,92.91,1707.0,89.4357,89.5223,89.4357,89.4645,1707.0
2020-01-27 13:30:00,93.02,93.16,93.01,93.16,1840.0,89.5705,89.7053,89.5608,89.7053,1840.0
2020-01-27 14:00:00,93.17,93.3,93.17,93.26,1900.0,89.7149,89.8401,89.7149,89.8016,1900.0
2020-01-27 14:30:00,93.23,93.25,92.81,92.81,1600.0,89.7727,89.7919,89.3683,89.3683,1600.0
2020-01-27 15:00:00,92.81,93.08,92.78,92.91,1500.0,89.3683,89.6282,89.3394,89.4645,1500.0
2020-01-27 15:30:00,92.85,93.02,92.46,92.74,6905.0,89.4068,89.5705,89.0312,89.3008,6905.0
2020-01-28 09:30:00,93.99,93.99,93.31,93.46,1732.0,90.5045,90.5045,89.8497,89.9941,1732.0
2020-01-28 10:00:00,94.22,94.28,94.11,94.28,800.0,90.726,90.7837,90.62,90.7837,800.0
2020-01-28 10:30:00,94.9,95.18,94.9,95.18,300.0,91.3807,91.6504,91.3807,91.6504,300.0
2020-01-28 11:00:00,95.13,95.13,94.8,94.98,1800.0,91.6022,91.6022,91.2845,91.4578,1800.0
2020-01-28 11:30:00,94.91,95.07,94.91,94.95,1500.0,91.3904,91.5444,91.3904,91.4289,1500.0
2020-01-28 12:00:00,94.89,95.14,94.89,95.05,600.0,91.3711,91.6118,91.3711,91.5252,600.0
2020-01-28 12:30:00,94.95,94.95,94.79,94.86,700.0,91.4289,91.4289,91.2748,91.3422,700.0
2020-01-28 13:00:00,94.85,94.85,94.75,94.75,400.0,91.3326,91.3326,91.2363,91.2363,400.0
2020-01-28 13:30:00,94.83,94.83,94.75,94.78,352.0,91.3133,91.3133,91.2363,91.2652,352.0
2020-01-28 14:00:00,94.73,94.73,94.65,94.7,400.0,91.2171,91.2171,91.14,91.1882,400.0
2020-01-28 14:30:00,94.68,94.73,94.58,94.64,1100.0,91.1689,91.2171,91.0726,91.1304,1100.0
2020-01-28 15:00:00,94.59,94.69,94.51,94.66,1200.0,91.0822,91.1785,91.0052,91.1496,1200.0
2020-01-28 15:30:00,94.71,94.71,94.26,94.26,5500.0,91.1978,91.1978,90.7645,90.7645,5500.0
2020-01-29 09:30:00,95.07,95.07,94.67,94.67,300.0,91.5444,91.5444,91.1593,91.1593,300.0
2020-01-29 10:00:00,94.49,94.49,93.86,94.22,6929.0,90.986,90.986,90.3793,90.726,6929.0
2020-01-29 10:30:00,94.25,94.7,94.25,94.7,850.0,90.7549,91.1882,90.7549,91.1882,850.0
2020-01-29 11:00:00,94.73,94.81,94.64,94.68,1500.0,91.2171,91.2941,91.1304,91.1689,1500.0
2020-01-29 11:30:00,94.7,94.73,94.64,94.7,1301.0,91.1882,91.2171,91.1304,91.1882,1301.0
2020-01-29 12:00:00,94.67,94.67,94.57,94.57,1351.0,91.1593,91.1593,91.063,91.063,1351.0
2020-01-29 12:30:00,94.5,94.5,94.35,94.35,600.0,90.9956,90.9956,90.8511,90.8511,600.0
2020-01-29 13:00:00,94.45,94.55,94.44,94.48,1100.0,90.9474,91.0437,90.9378,90.9763,1100.0
2020-01-29 13:30:00,94.49,94.86,94.49,94.86,1700.0,90.986,91.3422,90.986,91.3422,1700.0
2020-01-29 14:00:00,95.05,95.17,95.05,95.06,1300.0,91.5252,91.6407,91.5252,91.5348,1300.0
2020-01-29 14:30:00,95.1,95.13,95.0,95.02,2400.0,91.5733,91.6022,91.477,91.4963,2400.0
2020-01-29 15:00:00,94.99,94.99,94.27,94.44,1957.0,91.4674,91.4674,90.7741,90.9378,1957.0
2020-01-29 15:30:00,94.41,94.51,94.03,94.05,5888.0,90.9089,91.0052,90.543,90.5623,5888.0
2020-01-30 09:30:00,93.46,94.73,93.28,94.7,1400.0,89.9941,91.2171,89.8208,91.1882,1400.0
2020-01-30 10:00:00,94.61,94.81,94.43,94.43,1300.0,91.1015,91.2941,90.9282,90.9282,1300.0
2020-01-30 10:30:00,94.33,94.34,93.24,93.29,1800.0,90.8319,90.8415,89.7823,89.8305,1800.0
2020-01-30 11:00:00,93.48,93.83,93.48,93.83,700.0,90.0134,90.3504,90.0134,90.3504,700.0
2020-01-30 11:30:00,94.22,94.76,94.22,94.53,600.0,90.726,91.2459,90.726,91.0245,600.0
2020-01-30 12:00:00,94.5,94.55,94.43,94.55,900.0,90.9956,91.0437,90.9282,91.0437,900.0
2020-01-30 12:30:00,94.59,94.59,94.16,94.27,800.0,91.0822,91.0822,90.6682,90.7741,800.0
2020-01-30 13:00:00,94.37,94.46,94.27,94.38,1929.0,90.8704,90.9571,90.7741,90.88,1929.0
2020-01-30 13:30:00,94.28,94.42,94.23,94.23,3086.0,90.7837,90.9185,90.7356,90.7356,3086.0
2020-01-30 14:00:00,94.41,94.63,94.32,94.5,6010.0,90.9089,91.1208,90.8223,90.9956,6010.0
2020-01-30 14:30:00,94.5,95.04,94.5,95.02,5000.0,90.9956,91.5156,90.9956,91.4963,5000.0
2020-01-30 15:00:00,95.01,95.53,94.86,95.39,9936.0,91.4867,91.9874,91.3422,91.8526,9936.0
2020-01-30 15:30:00,95.5,95.73,95.39,95.63,16157.0,91.9585,92.18,91.8526,92.0837,16157.0
2020-01-31 09:30:00,91.96,94.78,91.96,93.57,5142.0,88.5498,91.2652,88.5498,90.1001,5142.0
2020-01-31 10:00:00,93.45,93.45,92.57,92.57,6300.0,89.9845,89.9845,89.1372,89.1372,6300.0
2020-01-31 10:30:00,92.38,92.38,91.67,91.89,6906.0,88.9542,88.9542,88.2705,88.4824,6906.0
2020-01-31 11:00:00,91.78,91.82,90.98,91.29,3000.0,88.3764,88.415,87.6061,87.9046,3000.0
2020-01-31 11:30:00,91.3,91.98,90.93,91.95,3300.0,87.9142,88.569,87.558,88.5401,3300.0
2020-01-31 12:00:00,92.2,92.2,91.71,92.0,3260.0,88.7809,88.7809,88.309,88.5883,3260.0
2020-01-31 12:30:00,92.07,92.07,91.21,91.38,4700.0,88.6557,88.6557,87.8276,87.9913,4700.0
2020-01-31 13:00:00,91.58,91.58,91.16,91.35,2600.0,88.1839,88.1839,87.7794,87.9624,2600.0
2020-01-31 13:30:00,91.32,91.5,91.11,91.5,4000.0,87.9335,88.1068,87.7313,88.1068,4000.0
2020-01-31 14:00:00,91.54,92.47,91.54,92.4,3225.0,88.1453,89.0409,88.1453,88.9735,3225.0
2020-01-31 14:30:00,92.41,92.66,92.16,92.23,3800.0,88.9831,89.2238,88.7424,88.8098,3800.0
2020-01-31 15:00:00,92.19,92.36,92.17,92.31,1900.0,88.7712,88.9349,88.752,88.8868,1900.0
2020-01-31 15:30:00,92.18,92.26,91.92,92.12,8126.0,88.7616,88.8386,88.5113,88.7038,8126.0
2020-02-03 09:30:00,92.28,93.59,92.22,93.52,1946.0,88.8579,90.1193,88.8001,90.0519,1946.0
2020-02-03 10:00:00,93.6,93.89,93.56,93.56,1450.0,90.129,90.4082,90.0904,90.0904,1450.0
2020-02-03 10:30:00,93.58,93.58,92.63,92.65,1476.0,90.1097,90.1097,89.1949,89.2142,1476.0
2020-02-03 11:00:00,92.52,92.54,92.29,92.29,409.0,89.089,89.1083,88.8675,88.8675,409.0
2020-02-03 11:30:00,92.04,92.11,91.75,91.99,3748.0,88.6268,88.6942,88.3476,88.5787,3748.0
2020-02-03 12:00:00,91.99,92.11,91.78,91.98,1461.0,88.5787,88.6942,88.3764,88.569,1461.0
2020-02-03 12:30:00,92.0,92.0,91.8,91.91,2100.0,88.5883,88.5883,88.3957,88.5016,2100.0
2020-02-03 13:00:00,91.82,91.85,91.42,91.6,2898.0,88.415,88.4439,88.0298,88.2031,2898.0
2020-02-03 13:30:00,91.48,91.49,91.17,91.22,2700.0,88.0876,88.0972,87.7891,87.8372,2700.0
2020-02-03 14:00:00,91.19,91.19,90.77,90.98,1600.0,87.8083,87.8083,87.4039,87.6061,1600.0
2020-02-03 14:30:00,90.96,91.24,90.73,91.24,2902.0,87.5869,87.8565,87.3654,87.8565,2902.0
2020-02-03 15:00:00,91.2,91.33,91.14,91.33,2944.0,87.818,87.9431,87.7602,87.9431,2944.0
2020-02-03 15:30:00,91.35,91.36,90.7,90.84,9266.0,87.9624,87.972,87.3365,87.4713,9266.0
2020-02-04 09:30:00,93.71,94.07,93.51,94.04,2000.0,90.2349,90.5815,90.0423,90.5526,2000.0
2020-02-04 10:00:00,94.04,94.04,93.71,93.87,1400.0,90.5526,90.5526,90.2349,90.3889,1400.0
2020-02-04 10:30:00,94.01,94.01,93.99,94.0,300.0,90.5238,90.5238,90.5045,90.5141,300.0
2020-02-04 11:00:00,93.8,93.98,93.8,93.98,200.0,90.3215,90.4949,90.3215,90.4949,200.0
2020-02-04 11:30:00,93.87,93.87,93.77,93.77,208.0,90.3889,90.3889,90.2927,90.2927,208.0
2020-02-04 12:00:00,93.83,93.83,93.83,93.83,100.0,90.3504,90.3504,90.3504,90.3504,100.0
2020-02-04 12:30:00,94.0,94.0,93.86,93.86,800.0,90.5141,90.5141,90.3793,90.3793,800.0
2020-02-04 13:00:00,94.25,94.25,94.22,94.22,200.0,90.7549,90.7549,90.726,90.726,200.0
2020-02-04 13:30:00,93.88,94.0,93.88,94.0,700.0,90.3986,90.5141,90.3986,90.5141,700.0
2020-02-04 14:00:00,93.82,93.82,93.82,93.82,100.0,90.3408,90.3408,90.3408,90.3408,100.0
2020-02-04 14:30:00,93.78,93.78,93.16,93.16,1150.0,90.3023,90.3023,89.7053,89.7053,1150.0
2020-02-04 15:00:00,93.1,93.1,92.86,93.09,1600.0,89.6475,89.6475,89.4164,89.6379,1600.0
2020-02-04 15:30:00,93.29,93.37,92.66,92.78,5027.0,89.8305,89.9075,89.2238,89.3394,5027.0
2020-02-05 09:30:00,94.91,94.94,94.3,94.3,1614.0,91.3904,91.4193,90.803,90.803,1614.0
2020-02-05 10:00:00,94.64,94.64,94.05,94.11,600.0,91.1304,91.1304,90.5623,90.62,600.0
2020-02-05 10:30:00,93.84,93.85,93.57,93.58,800.0,90.3601,90.3697,90.1001,90.1097,800.0
2020-02-05 11:00:00,93.45,93.45,93.23,93.3,600.0,89.9845,89.9845,89.7727,89.8401,600.0
2020-02-05 11:30:00,93.24,93.32,93.02,93.29,1200.0,89.7823,89.8593,89.5705,89.8305,1200.0
2020-02-05 12:00:00,93.35,93.56,93.22,93.52,1700.0,89.8882,90.0904,89.763,90.0519,1700.0
2020-02-05 12:30:00,93.5,93.65,93.5,93.59,700.0,90.0327,90.1771,90.0327,90.1193,700.0
2020-02-05 13:00:00,93.5,93.96,93.5,93.96,600.0,90.0327,90.4756,90.0327,90.4756,600.0
2020-02-05 13:30:00,93.75,93.81,93.75,93.77,700.0,90.2734,90.3312,90.2734,90.2927,700.0
2020-02-05 14:00:00,93.78,93.94,93.64,93.94,1400.0,90.3023,90.4563,90.1675,90.4563,1400.0
2020-02-05 14:30:00,93.97,94.25,93.9,94.25,1019.0,90.4852,90.7549,90.4178,90.7549,1019.0
2020-02-05 15:00:00,94.18,94.33,94.13,94.33,1200.0,90.6874,90.8319,90.6393,90.8319,1200.0
2020-02-05 15:30:00,94.43,94.71,94.41,94.71,3700.0,90.9282,91.1978,90.9089,91.1978,3700.0
2020-02-06 09:30:00,94.71,94.71,93.66,94.04,3601.0,91.1978,91.1978,90.1867,90.5526,3601.0
2020-02-06 10:00:00,94.18,94.39,94.18,94.39,400.0,90.6874,90.8897,90.6874,90.8897,400.0
2020-02-06 10:30:00,94.15,94.2,93.81,93.81,3587.0,90.6586,90.7067,90.3312,90.3312,3587.0
2020-02-06 11:00:00,93.92,93.92,93.92,93.92,100.0,90.4371,90.4371,90.4371,90.4371,100.0
2020-02-06 11:30:00,93.88,93.88,93.68,93.68,400.0,90.3986,90.3986,90.206,90.206,400.0
2020-02-06 12:00:00,93.87,93.94,93.84,93.94,500.0,90.3889,90.4563,90.3601,90.4563,500.0
2020-02-06 12:30:00,94.0,94.0,93.96,93.96,300.0,90.5141,90.5141,90.4756,90.4756,300.0
2020-02-06 13:00:00,94.04,94.13,94.04,94.13,300.0,90.5526,90.6393,90.5526,90.6393,300.0
2020-02-06 13:30:00,93.72,93.72,93.37,93.58,400.0,90.2445,90.2445,89.9075,90.1097,400.0
2020-02-06 14:00:00,93.75,94.19,93.75,94.19,1100.0,90.2734,90.6971,90.2734,90.6971,1100.0
2020-02-06 14:30:00,94.21,94.21,94.0,94.0,900.0,90.7163,90.7163,90.5141,90.5141,900.0
2020-02-06 15:00:00,93.97,94.12,93.97,94.12,1353.0,90.4852,90.6297,90.4852,90.6297,1353.0
2020-02-06 15:30:00,94.12,94.44,93.86,94.0,11253.0,90.6297,90.9378,90.3793,90.5141,11253.0
2020-02-07 09:30:00,93.52,93.66,93.35,93.35,2400.0,90.0519,90.1867,89.8882,89.8882,2400.0
2020-02-07 10:00:00,93.2,93.37,93.01,93.36,1481.0,89.7438,89.9075,89.5608,89.8979,1481.0
2020-02-07 10:30:00,92.95,93.0,92.85,92.97,700.0,89.5031,89.5512,89.4068,89.5223,700.0
2020-02-07 11:00:00,92.93,92.93,92.8,92.88,800.0,89.4838,89.4838,89.3586,89.4357,800.0
2020-02-07 11:30:00,92.96,93.28,92.91,93.28,1200.0,89.5127,89.8208,89.4645,89.8208,1200.0
2020-02-07 12:00:00,93.59,93.59,93.59,93.59,200.0,90.1193,90.1193,90.1193,90.1193,200.0
2020-02-07 12:30:00,93.78,93.78,93.66,93.72,600.0,90.3023,90.3023,90.1867,90.2445,600.0
2020-02-07 13:00:00,93.91,94.1,93.9,94.01,1000.0,90.4275,90.6104,90.4178,90.5238,1000.0
2020-02-07 13:30:00,94.24,94.24,94.13,94.17,900.0,90.7452,90.7452,90.6393,90.6778,900.0
2020-02-07 14:00:00,94.01,94.22,93.99,94.22,2300.0,90.5238,90.726,90.5045,90.726,2300.0
2020-02-07 14:30:00,94.16,94.32,94.16,94.3,1900.0,90.6682,90.8223,90.6682,90.803,1900.0
2020-02-07 15:00:00,94.4,94.58,94.38,94.57,1700.0,90.8993,91.0726,90.88,91.063,1700.0
2020-02-07 15:30:00,94.6,94.74,94.33,94.47,7403.0,91.0919,91.2267,90.8319,90.9667,7403.0
2020-02-10 09:30:00,93.75,93.87,93.6,93.6,1300.0,90.2734,90.3889,90.129,90.129,1300.0
2020-02-10 10:00:00,93.63,93.63,93.29,93.29,400.0,90.1578,90.1578,89.8305,89.8305,400.0
2020-02-10 10:30:00,93.08,93.11,93.08,93.11,200.0,89.6282,89.6571,89.6282,89.6571,200.0
2020-02-10 11:00:00,93.39,93.5,93.39,93.5,257.0,89.9267,90.0327,89.9267,90.0327,257.0
2020-02-10 11:30:00,93.22,93.22,93.22,93.22,100.0,89.763,89.763,89.763,89.763,100.0
2020-02-10 12:00:00,93.54,93.56,93.48,93.54,600.0,90.0712,90.0904,90.0134,90.0712,600.0
2020-02-10 12:30:00,93.43,93.52,93.43,93.52,300.0,89.9653,90.0519,89.9653,90.0519,300.0
2020-02-10 13:00:00,93.53,93.69,93.46,93.69,600.0,90.0616,90.2156,89.9941,90.2156,600.0
2020-02-10 13:30:00,93.69,93.69,93.69,93.69,0.0,90.2156,90.2156,90.2156,90.2156,0.0
2020-02-10 14:00:00,93.5,93.5,93.41,93.41,200.0,90.0327,90.0327,89.946,89.946,200.0
2020-02-10 14:30:00,93.3,93.3,93.09,93.14,600.0,89.8401,89.8401,89.6379,89.686,600.0
2020-02-10 15:00:00,93.07,93.14,92.79,93.14,1900.0,89.6186,89.686,89.349,89.686,1900.0
2020-02-10 15:30:00,93.15,93.59,93.15,93.59,2400.0,89.6956,90.1193,89.6956,90.1193,2400.0
2020-02-11 09:30:00,93.97,93.97,93.97,93.97,100.0,90.4852,90.4852,90.4852,90.4852,100.0
2020-02-11 10:00:00,94.74,95.74,94.74,95.74,2181.0,91.2267,92.1896,91.2267,92.1896,2181.0
2020-02-11 10:30:00,95.77,96.59,95.77,96.59,2800.0,92.2185,93.0081,92.2185,93.0081,2800.0
2020-02-11 11:00:00,96.61,96.82,96.4,96.4,800.0,93.0273,93.2295,92.8251,92.8251,800.0
2020-02-11 11:30:00,95.93,96.33,95.93,96.29,1100.0,92.3726,92.7577,92.3726,92.7192,1100.0
2020-02-11 12:00:00,96.33,96.33,95.99,96.14,400.0,92.7577,92.7577,92.4303,92.5748,400.0
2020-02-11 12:30:00,96.24,96.25,96.24,96.25,300.0,92.6711,92.6807,92.6711,92.6807,300.0
2020-02-11 13:00:00,96.24,96.26,96.12,96.2,1000.0,92.6711,92.6903,92.5555,92.6325,1000.0
2020-02-11 13:30:00,96.28,96.28,96.06,96.06,900.0,92.7096,92.7096,92.4977,92.4977,900.0
2020-02-11 14:00:00,95.89,95.91,95.85,95.91,500.0,92.334,92.3533,92.2955,92.3533,500.0
2020-02-11 14:30:00,96.14,96.17,96.1,96.1,400.0,92.5748,92.6037,92.5362,92.5362,400.0
2020-02-11 15:00:00,95.98,96.11,95.84,96.11,1600.0,92.4207,92.5459,92.2859,92.5459,1600.0
2020-02-11 15:30:00,96.11,96.11,95.97,95.97,3818.0,92.5459,92.5459,92.4111,92.4111,3818.0
2020-02-12 09:30:00,96.36,96.89,96.36,96.77,800.0,92.7866,93.297,92.7866,93.1814,800.0
2020-02-12 10:00:00,96.65,96.65,95.59,95.59,713.0,93.0659,93.0659,92.0452,92.0452,713.0
2020-02-12 10:30:00,95.41,95.44,94.91,95.13,858.0,91.8718,91.9007,91.3904,91.6022,858.0
2020-02-12 11:00:00,94.99,94.99,94.96,94.96,474.0,91.4674,91.4674,91.4385,91.4385,474.0
2020-02-12 11:30:00,94.95,95.71,94.87,95.51,1200.0,91.4289,92.1607,91.3519,91.9681,1200.0
2020-02-12 12:00:00,95.74,95.74,95.74,95.74,100.0,92.1896,92.1896,92.1896,92.1896,100.0
2020-02-12 12:30:00,95.92,95.93,95.75,95.78,800.0,92.3629,92.3726,92.1992,92.2281,800.0
2020-02-12 13:00:00,95.77,95.78,95.77,95.78,200.0,92.2185,92.2281,92.2185,92.2281,200.0
2020-02-12 13:30:00,95.57,95.62,95.57,95.62,200.0,92.0259,92.074,92.0259,92.074,200.0
2020-02-12 14:00:00,95.78,95.78,95.78,95.78,100.0,92.2281,92.2281,92.2281,92.2281,100.0
2020-02-12 14:30:00,95.76,95.8,95.75,95.8,300.0,92.2089,92.2474,92.1992,92.2474,300.0
2020-02-12 15:00:00,95.78,95.85,95.74,95.85,2500.0,92.2281,92.2955,92.1896,92.2955,2500.0
2020-02-12 15:30:00,95.79,95.91,95.53,95.68,2325.0,92.2377,92.3533,91.9874,92.1318,2325.0
2020-02-13 09:30:00,94.71,94.96,94.71,94.87,2420.0,91.1978,91.4385,91.1978,91.3519,2420.0
2020-02-13 10:00:00,94.38,94.48,94.3,94.3,300.0,90.88,90.9763,90.803,90.803,300.0
2020-02-13 10:30:00,94.26,94.33,94.14,94.33,400.0,90.7645,90.8319,90.6489,90.8319,400.0
2020-02-13 11:00:00,94.48,94.48,94.48,94.48,100.0,90.9763,90.9763,90.9763,90.9763,100.0
2020-02-13 11:30:00,94.75,94.75,94.75,94.75,100.0,91.2363,91.2363,91.2363,91.2363,100.0
2020-02-13 12:00:00,95.01,95.01,94.99,94.99,200.0,91.4867,91.4867,91.4674,91.4674,200.0
2020-02-13 12:30:00,94.88,94.92,94.7,94.7,400.0,91.3615,91.4,91.1882,91.1882,400.0
2020-02-13 13:00:00,94.5,94.67,94.5,94.67,200.0,90.9956,91.1593,90.9956,91.1593,200.0
2020-02-13 13:30:00,94.76,95.07,94.76,95.07,600.0,91.2459,91.5444,91.2459,91.5444,600.0
2020-02-13 14:00:00,95.05,95.28,95.05,95.15,681.0,91.5252,91.7467,91.5252,91.6215,681.0
2020-02-13 14:30:00,95.08,95.09,95.08,95.09,200.0,91.5541,91.5637,91.5541,91.5637,200.0
2020-02-13 15:00:00,95.11,95.24,95.11,95.24,400.0,91.583,91.7081,91.583,91.7081,400.0
2020-02-13 15:30:00,95.19,95.19,94.85,95.04,1200.0,91.66,91.66,91.3326,91.5156,1200.0
2020-02-14 09:30:00,95.21,95.24,95.21,95.24,200.0,91.6793,91.7081,91.6793,91.7081,200.0
2020-02-14 10:00:00,95.13,95.24,95.13,95.24,700.0,91.6022,91.7081,91.6022,91.7081,700.0
2020-02-14 10:30:00,95.14,95.17,95.13,95.13,700.0,91.6118,91.6407,91.6022,91.6022,700.0
2020-02-14 11:00:00,95.33,95.34,95.33,95.34,400.0,91.7948,91.8044,91.7948,91.8044,400.0
2020-02-14 11:30:00,95.35,95.35,95.1,95.1,800.0,91.8141,91.8141,91.5733,91.5733,800.0
2020-02-14 12:00:00,95.01,95.03,94.84,94.86,400.0,91.4867,91.5059,91.323,91.3422,400.0
2020-02-14 12:30:00,94.93,94.93,94.93,94.93,100.0,91.4096,91.4096,91.4096,91.4096,100.0
2020-02-14 13:00:00,94.66,94.72,94.62,94.65,512.0,91.1496,91.2074,91.1111,91.14,512.0
2020-02-14 13:30:00,94.55,94.55,94.55,94.55,100.0,91.0437,91.0437,91.0437,91.0437,100.0
2020-02-14 14:00:00,94.86,94.86,94.7,94.74,527.0,91.3422,91.3422,91.1882,91.2267,527.0
2020-02-14 14:30:00,94.91,94.91,94.58,94.58,600.0,91.3904,91.3904,91.0726,91.0726,600.0
2020-02-14 15:00:00,94.62,94.72,94.49,94.63,900.0,91.1111,91.2074,90.986,91.1208,900.0
2020-02-14 15:30:00,94.69,94.84,94.58,94.69,2200.0,91.1785,91.323,91.0726,91.1785,2200.0
2020-02-18 09:30:00,94.64,94.64,94.42,94.61,600.0,91.1304,91.1304,90.9185,91.1015,600.0
2020-02-18 10:00:00,94.54,94.69,94.33,94.33,1600.0,91.0341,91.1785,90.8319,90.8319,1600.0
2020-02-18 10:30:00,94.4,94.54,94.22,94.28,900.0,90.8993,91.0341,90.726,90.7837,900.0
2020-02-18 11:00:00,94.26,94.26,93.84,93.91,1600.0,90.7645,90.7645,90.3601,90.4275,1600.0
2020-02-18 11:30:00,93.93,93.96,93.81,93.87,500.0,90.4467,90.4756,90.3312,90.3889,500.0
2020-02-18 12:00:00,94.01,94.18,93.86,93.86,400.0,90.5238,90.6874,90.3793,90.3793,400.0
2020-02-18 12:30:00,93.77,94.14,93.77,94.14,700.0,90.2927,90.6489,90.2927,90.6489,700.0
2020-02-18 13:00:00,94.38,94.52,94.31,94.52,500.0,90.88,91.0148,90.8126,91.0148,500.0
2020-02-18 13:30:00,94.53,94.59,94.15,94.15,714.0,91.0245,91.0822,90.6586,90.6586,714.0
2020-02-18 14:00:00,94.18,94.26,94.06,94.2,988.0,90.6874,90.7645,90.5719,90.7067,988.0
2020-02-18 14:30:00,94.3,94.3,94.21,94.24,400.0,90.803,90.803,90.7163,90.7452,400.0
2020-02-18 15:00:00,94.33,94.42,94.27,94.34,1100.0,90.8319,90.9185,90.7741,90.8415,1100.0
2020-02-18 15:30:00,94.29,94.55,94.29,94.29,2900.0,90.7934,91.0437,90.7934,90.7934,2900.0
2020-02-19 09:30:00,94.91,96.15,94.91,96.07,2500.0,91.3904,92.5844,91.3904,92.5074,2500.0
2020-02-19 10:00:00,95.95,96.57,95.92,96.4,3525.0,92.3918,92.9888,92.3629,92.8251,3525.0
2020-02-19 10:30:00,96.37,96.6,96.25,96.4,1100.0,92.7962,93.0177,92.6807,92.8251,1100.0
2020-02-19 11:00:00,96.34,96.99,96.34,96.95,1300.0,92.7673,93.3932,92.7673,93.3547,1300.0
2020-02-19 11:30:00,96.93,97.2,96.86,97.2,1300.0,93.3355,93.5955,93.2681,93.5955,1300.0
2020-02-19 12:00:00,97.23,97.65,97.23,97.35,1200.0,93.6243,94.0288,93.6243,93.7399,1200.0
2020-02-19 12:30:00,97.09,97.27,97.05,97.08,2100.0,93.4895,93.6629,93.451,93.4799,2100.0
2020-02-19 13:00:00,97.05,97.22,97.05,97.22,1400.0,93.451,93.6147,93.451,93.6147,1400.0
2020-02-19 13:30:00,97.18,97.18,97.02,97.02,2700.0,93.5762,93.5762,93.4221,93.4221,2700.0
2020-02-19 14:00:00,97.02,97.19,97.0,97.15,1900.0,93.4221,93.5858,93.4029,93.5473,1900.0
2020-02-19 14:30:00,97.33,97.56,97.32,97.44,1400.0,93.7206,93.9421,93.711,93.8266,1400.0
2020-02-19 15:00:00,97.41,97.46,97.25,97.28,2100.0,93.7977,93.8458,93.6436,93.6725,2100.0
2020-02-19 15:30:00,97.29,97.62,97.28,97.55,5403.0,93.6821,93.9999,93.6725,93.9325,5403.0
2020-02-20 09:30:00,97.56,98.61,97.54,98.61,928.0,93.9421,94.9532,93.9228,94.9532,928.0
2020-02-20 10:00:00,98.93,98.93,98.59,98.76,1700.0,95.2613,95.2613,94.9339,95.0976,1700.0
2020-02-20 10:30:00,98.7,99.35,98.62,99.32,2240.0,95.0398,95.6657,94.9628,95.6368,2240.0
2020-02-20 11:00:00,99.29,99.38,98.74,98.74,1600.0,95.6079,95.6946,95.0783,95.0783,1600.0
2020-02-20 11:30:00,98.75,98.93,98.12,98.93,3300.0,95.088,95.2613,94.4813,95.2613,3300.0
2020-02-20 12:00:00,98.91,98.99,98.36,98.43,2830.0,95.242,95.3191,94.7124,94.7798,2830.0
2020-02-20 12:30:00,98.44,98.68,98.25,98.66,4400.0,94.7895,95.0206,94.6065,95.0013,4400.0
2020-02-20 13:00:00,98.63,99.14,98.63,99.12,1900.0,94.9724,95.4635,94.9724,95.4443,1900.0
2020-02-20 13:30:00,99.1,99.18,98.92,99.18,2000.0,95.425,95.502,95.2517,95.502,2000.0
2020-02-20 14:00:00,99.29,99.54,99.19,99.2,2716.0,95.6079,95.8487,95.5117,95.5213,2716.0
2020-02-20 14:30:00,99.23,99.41,99.18,99.18,2995.0,95.5502,95.7235,95.502,95.502,2995.0
2020-02-20 15:00:00,99.13,99.14,98.85,98.85,3000.0,95.4539,95.4635,95.1843,95.1843,3000.0
2020-02-20 15:30:00,98.81,98.9,98.63,98.73,7300.0,95.1457,95.2324,94.9724,95.0687,7300.0
2020-02-21 09:30:00,97.6,97.6,97.04,97.16,800.0,93.9806,93.9806,93.4414,93.5569,800.0
2020-02-21 10:00:00,96.77,96.77,96.17,96.36,1500.0,93.1814,93.1814,92.6037,92.7866,1500.0
2020-02-21 10:30:00,96.02,96.02,95.32,95.36,1400.0,92.4592,92.4592,91.7852,91.8237,1400.0
2020-02-21 11:00:00,95.36,96.09,95.36,96.09,900.0,91.8237,92.5266,91.8237,92.5266,900.0
2020-02-21 11:30:00,96.11,96.3,96.1,96.28,2400.0,92.5459,92.7288,92.5362,92.7096,2400.0
2020-02-21 12:00:00,96.25,96.47,96.13,96.13,1862.0,92.6807,92.8925,92.5651,92.5651,1862.0
2020-02-21 12:30:00,96.27,96.36,96.25,96.3,853.0,92.6999,92.7866,92.6807,92.7288,853.0
2020-02-21 13:00:00,96.22,96.22,96.0,96.05,900.0,92.6518,92.6518,92.44,92.4881,900.0
2020-02-21 13:30:00,95.55,95.56,95.2,95.24,900.0,92.0066,92.0163,91.6696,91.7081,900.0
2020-02-21 14:00:00,95.23,95.3,95.07,95.19,2111.0,91.6985,91.7659,91.5444,91.66,2111.0
2020-02-21 14:30:00,95.23,95.3,94.98,95.0,1400.0,91.6985,91.7659,91.4578,91.477,1400.0
2020-02-21 15:00:00,95.0,95.24,94.87,95.2,2200.0,91.477,91.7081,91.3519,91.6696,2200.0
2020-02-21 15:30:00,95.18,95.18,94.83,94.83,6600.0,91.6504,91.6504,91.3133,91.3133,6600.0
2020-02-24 09:30:00,90.62,90.66,89.85,90.26,3069.0,87.2595,87.298,86.518,86.9128,3069.0
2020-02-24 10:00:00,90.18,90.28,89.43,89.43,2700.0,86.8358,86.9321,86.1136,86.1136,2700.0
2020-02-24 10:30:00,89.25,89.54,88.65,89.22,4600.0,85.9403,86.2195,85.3625,85.9114,4600.0
2020-02-24 11:00:00,88.7,89.0,88.62,88.7,4201.0,85.4107,85.6995,85.3336,85.4107,4201.0
2020-02-24 11:30:00,88.75,88.89,88.21,88.46,2500.0,85.4588,85.5936,84.9388,85.1796,2500.0
2020-02-24 12:00:00,88.1,88.11,87.55,87.57,5301.0,84.8329,84.8425,84.3033,84.3226,5301.0
2020-02-24 12:30:00,87.53,88.2,87.5,88.11,2646.0,84.2841,84.9292,84.2552,84.8425,2646.0
2020-02-24 13:00:00,88.0,88.0,87.62,87.96,1923.0,84.7366,84.7366,84.3707,84.6981,1923.0
2020-02-24 13:30:00,87.97,88.34,87.93,88.02,3088.0,84.7077,85.064,84.6692,84.7559,3088.0
2020-02-24 14:00:00,88.02,88.41,87.82,88.41,3000.0,84.7559,85.1314,84.5633,85.1314,3000.0
2020-02-24 14:30:00,88.54,89.21,88.48,89.21,5612.0,85.2566,85.9018,85.1988,85.9018,5612.0
2020-02-24 15:00:00,89.21,89.48,88.31,88.34,3250.0,85.9018,86.1617,85.0351,85.064,3250.0
2020-02-24 15:30:00,88.19,88.39,87.58,87.58,8500.0,84.9196,85.1122,84.3322,84.3322,8500.0
2020-02-25 09:30:00,88.71,88.71,87.79,88.26,4200.0,85.4203,85.4203,84.5344,84.987,4200.0
2020-02-25 10:00:00,88.35,88.97,88.35,88.38,1300.0,85.0736,85.6707,85.0736,85.1025,1300.0
2020-02-25 10:30:00,87.9,88.26,87.33,87.52,3200.0,84.6403,84.987,84.0915,84.2744,3200.0
2020-02-25 11:00:00,87.77,88.11,87.5,88.11,3594.0,84.5152,84.8425,84.2552,84.8425,3594.0
2020-02-25 11:30:00,88.04,88.22,87.83,88.04,2200.0,84.7751,84.9485,84.5729,84.7751,2200.0
2020-02-25 12:00:00,87.83,88.04,87.69,87.69,3400.0,84.5729,84.7751,84.4381,84.4381,3400.0
2020-02-25 12:30:00,87.78,87.97,87.21,87.25,1100.0,84.5248,84.7077,83.9759,84.0144,1100.0
2020-02-25 13:00:00,86.94,87.07,86.23,86.23,1400.0,83.7159,83.8411,83.0323,83.0323,1400.0
2020-02-25 13:30:00,86.17,86.31,85.5,85.5,2600.0,82.9745,83.1093,82.3293,82.3293,2600.0
2020-02-25 14:00:00,85.47,85.47,84.68,84.86,5736.0,82.3004,82.3004,81.5397,81.7131,5736.0
2020-02-25 14:30:00,84.78,85.99,84.62,85.99,4824.0,81.636,82.8012,81.482,82.8012,4824.0
2020-02-25 15:00:00,86.15,86.3,84.96,85.05,6650.0,82.9552,83.0997,81.8094,81.896,6650.0
2020-02-25 15:30:00,85.03,85.23,84.36,84.5,9766.0,81.8768,82.0693,81.2316,81.3664,9766.0
2020-02-26 09:30:00,85.21,85.73,85.21,85.73,500.0,82.0501,82.5508,82.0501,82.5508,500.0
2020-02-26 10:00:00,85.8,86.17,85.8,86.05,800.0,82.6182,82.9745,82.6182,82.8589,800.0
2020-02-26 10:30:00,86.05,86.06,85.56,85.74,2800.0,82.8589,82.8686,82.3871,82.5604,2800.0
2020-02-26 11:00:00,85.62,85.87,85.3,85.84,1560.0,82.4449,82.6856,82.1368,82.6567,1560.0
2020-02-26 11:30:00,85.75,85.75,85.12,85.12,1300.0,82.5701,82.5701,81.9634,81.9634,1300.0
2020-02-26 12:00:00,84.79,84.79,84.23,84.51,2619.0,81.6457,81.6457,81.1064,81.376,2619.0
2020-02-26 12:30:00,84.78,84.82,84.31,84.31,1800.0,81.636,81.6746,81.1835,81.1835,1800.0
2020-02-26 13:00:00,84.47,84.47,84.1,84.14,2100.0,81.3375,81.3375,80.9813,81.0198,2100.0
2020-02-26 13:30:00,84.0,84.0,82.99,83.29,2608.0,80.885,80.885,79.9124,80.2013,2608.0
2020-02-26 14:00:00,82.95,83.86,82.95,83.73,621.0,79.8739,80.7502,79.8739,80.625,621.0
2020-02-26 14:30:00,83.72,83.83,83.24,83.24,2423.0,80.6153,80.7213,80.1531,80.1531,2423.0
2020-02-26 15:00:00,83.29,84.18,83.29,83.93,5228.0,80.2013,81.0583,80.2013,80.8176,5228.0
2020-02-26 15:30:00,83.97,83.98,83.32,83.34,4600.0,80.8561,80.8657,80.2302,80.2494,4600.0
2020-02-27 09:30:00,81.4,81.41,80.18,81.13,3900.0,78.3814,78.391,77.2066,78.1214,3900.0
2020-02-27 10:00:00,81.0,81.43,80.58,80.59,4600.0,77.9962,78.4103,77.5918,77.6014,4600.0
2020-02-27 10:30:00,80.5,81.21,79.83,81.21,4233.0,77.5148,78.1984,76.8696,78.1984,4233.0
2020-02-27 11:00:00,81.9,82.5,81.9,82.37,2926.0,78.8628,79.4406,78.8628,79.3154,2926.0
2020-02-27 11:30:00,82.43,82.68,82.23,82.64,1104.0,79.3732,79.6139,79.1806,79.5754,1104.0
2020-02-27 12:00:00,83.0,84.92,83.0,83.96,6344.0,79.922,81.7708,79.922,80.8464,6344.0
2020-02-27 12:30:00,84.38,84.61,84.27,84.32,1400.0,81.2509,81.4723,81.1449,81.1931,1400.0
2020-02-27 13:00:00,83.96,84.31,83.96,83.98,1800.0,80.8464,81.1835,80.8464,80.8657,1800.0
2020-02-27 13:30:00,83.8,83.8,83.09,83.75,1620.0,80.6924,80.6924,80.0087,80.6442,1620.0
2020-02-27 14:00:00,83.11,83.98,83.11,83.95,3800.0,80.028,80.8657,80.028,80.8368,3800.0
2020-02-27 14:30:00,83.95,84.31,83.78,84.17,3235.0,80.8368,81.1835,80.6731,81.0487,3235.0
2020-02-27 15:00:00,84.22,84.3,83.19,83.22,4100.0,81.0968,81.1738,80.105,80.1339,4100.0
2020-02-27 15:30:00,83.16,83.29,81.36,81.4,8976.0,80.0761,80.2013,78.3429,78.3814,8976.0
2020-02-28 09:30:00,79.03,79.96,78.55,78.55,4778.0,76.0993,76.9948,75.6371,75.6371,4778.0
2020-02-28 10:00:00,78.33,79.39,78.15,78.72,4020.0,75.4252,76.4459,75.2519,75.8008,4020.0
2020-02-28 10:30:00,77.89,78.9,77.76,78.86,2500.0,75.0015,75.9741,74.8764,75.9356,2500.0
2020-02-28 11:00:00,79.03,79.35,78.36,79.35,1963.0,76.0993,76.4074,75.4541,76.4074,1963.0
2020-02-28 11:30:00,79.52,80.03,79.39,79.39,1056.0,76.5711,77.0622,76.4459,76.4459,1056.0
2020-02-28 12:00:00,79.38,79.64,79.23,79.64,1000.0,76.4363,76.6866,76.2919,76.6866,1000.0
2020-02-28 12:30:00,80.34,80.59,80.08,80.29,1600.0,77.3607,77.6014,77.1103,77.3125,1600.0
2020-02-28 13:00:00,80.51,80.51,79.73,79.73,1400.0,77.5244,77.5244,76.7733,76.7733,1400.0
2020-02-28 13:30:00,79.46,79.46,78.72,78.93,1300.0,76.5133,76.5133,75.8008,76.003,1300.0
2020-02-28 14:00:00,78.43,78.92,78.37,78.79,1400.0,75.5215,75.9933,75.4637,75.8682,1400.0
2020-02-28 14:30:00,78.73,79.48,78.73,78.93,2700.0,75.8104,76.5326,75.8104,76.003,2700.0
2020-02-28 15:00:00,78.75,79.57,78.35,78.44,2419.0,75.8297,76.6192,75.4445,75.5311,2419.0
2020-02-28 15:30:00,78.51,79.26,77.82,79.26,6759.0,75.5986,76.3207,74.9341,76.3207,6759.0
2020-03-02 09:30:00,80.14,80.33,79.64,79.72,7122.0,77.1681,77.3511,76.6866,76.7637,7122.0
2020-03-02 10:00:00,79.72,79.84,79.0,79.36,9351.0,76.7637,76.8792,76.0704,76.417,9351.0
2020-03-02 10:30:00,79.48,80.45,79.0,80.25,3600.0,76.5326,77.4666,76.0704,77.274,3600.0
2020-03-02 11:00:00,80.12,80.89,79.72,80.72,5900.0,77.1488,77.8903,76.7637,77.7266,5900.0
2020-03-02 11:30:00,80.7,81.63,80.64,81.61,4100.0,77.7073,78.6028,77.6496,78.5836,4100.0
2020-03-02 12:00:00,81.56,81.69,80.97,81.2,4843.0,78.5354,78.6606,77.9673,78.1888,4843.0
2020-03-02 12:30:00,81.35,81.35,80.72,80.77,4048.0,78.3332,78.3332,77.7266,77.7747,4048.0
2020-03-02 13:00:00,80.78,81.09,80.45,80.45,3351.0,77.7844,78.0829,77.4666,77.4666,3351.0
2020-03-02 13:30:00,80.48,80.88,80.15,80.79,4500.0,77.4955,77.8807,77.1777,77.794,4500.0
2020-03-02 14:00:00,80.83,81.37,80.78,80.86,3414.0,77.8325,78.3525,77.7844,77.8614,3414.0
2020-03-02 14:30:00,80.84,80.84,79.79,80.34,5978.0,77.8421,77.8421,76.8311,77.3607,5978.0
2020-03-02 15:00:00,80.4,81.61,80.4,81.39,7432.0,77.4185,78.5836,77.4185,78.3717,7432.0
2020-03-02 15:30:00,81.43,82.76,81.33,82.6,19460.0,78.4103,79.6909,78.314,79.5369,19460.0
2020-03-03 09:30:00,82.43,82.43,79.48,79.83,4052.0,79.3732,79.3732,76.5326,76.8696,4052.0
2020-03-03 10:00:00,79.8,82.41,79.48,79.61,9135.0,76.8407,79.3539,76.5326,76.6578,9135.0
2020-03-03 10:30:00,79.8,79.94,78.05,78.63,8588.0,76.8407,76.9755,75.1556,75.7141,8588.0
2020-03-03 11:00:00,78.82,78.82,75.96,76.49,5800.0,75.8971,75.8971,73.1431,73.6535,5800.0
2020-03-03 11:30:00,76.28,77.83,76.28,77.78,5600.0,73.4512,74.9438,73.4512,74.8956,5600.0
2020-03-03 12:00:00,77.75,78.23,76.79,76.79,4203.0,74.8667,75.3289,73.9423,73.9423,4203.0
2020-03-03 12:30:00,76.8,76.8,76.05,76.1,3194.0,73.952,73.952,73.2298,73.2779,3194.0
2020-03-03 13:00:00,76.03,76.03,74.85,75.17,3175.0,73.2105,73.2105,72.0743,72.3824,3175.0
2020-03-03 13:30:00,75.45,76.35,75.45,76.0,4025.0,72.652,73.5187,72.652,73.1816,4025.0
2020-03-03 14:00:00,75.72,76.24,75.15,76.24,5319.0,72.912,73.4127,72.3632,73.4127,5319.0
2020-03-03 14:30:00,76.2,76.58,75.62,76.3,3200.0,73.3742,73.7401,72.8157,73.4705,3200.0
2020-03-03 15:00:00,76.37,77.13,76.23,77.05,7508.0,73.5379,74.2697,73.4031,74.1927,7508.0
2020-03-03 15:30:00,77.16,77.16,75.03,75.37,14500.0,74.2986,74.2986,72.2476,72.575,14500.0
2020-03-04 09:30:00,76.31,76.36,72.51,72.61,5228.0,73.4801,73.5283,69.8211,69.9173,5228.0
2020-03-04 10:00:00,72.4,72.57,71.35,71.61,21054.0,69.7151,69.8788,68.7041,68.9544,21054.0
2020-03-04 10:30:00,71.21,71.21,70.0,70.0,3298.0,68.5693,68.5693,67.4041,67.4041,3298.0
2020-03-04 11:00:00,70.2,70.52,69.8,70.52,1200.0,67.5967,67.9049,67.2116,67.9049,1200.0
2020-03-04 11:30:00,70.27,70.33,69.68,69.72,1700.0,67.6641,67.7219,67.096,67.1345,1700.0
2020-03-04 12:00:00,69.26,70.04,69.26,70.04,5166.0,66.6916,67.4427,66.6916,67.4427,5166.0
2020-03-04 12:30:00,70.11,71.06,70.06,70.78,5411.0,67.5101,68.4248,67.4619,68.1552,5411.0
2020-03-04 13:00:00,70.96,71.92,70.85,71.28,3122.0,68.3285,69.2529,68.2226,68.6367,3122.0
2020-03-04 13:30:00,71.11,71.15,70.98,71.03,800.0,68.473,68.5115,68.3478,68.3959,800.0
2020-03-04 14:00:00,71.05,71.16,70.57,71.16,3860.0,68.4152,68.5211,67.953,68.5211,3860.0
2020-03-04 14:30:00,71.26,71.34,70.94,71.24,6464.0,68.6174,68.6944,68.3093,68.5981,6464.0
2020-03-04 15:00:00,71.15,71.15,70.5,70.84,7634.0,68.5115,68.5115,67.8856,68.213,7634.0
2020-03-04 15:30:00,71.03,73.13,71.03,72.61,18627.0,68.3959,70.4181,68.3959,69.9173,18627.0
2020-03-05 09:30:00,70.44,70.74,68.26,68.26,9390.0,67.8278,68.1167,65.7287,65.7287,9390.0
2020-03-05 10:00:00,68.35,68.39,67.31,67.34,23548.0,65.8153,65.8538,64.8139,64.8428,23548.0
2020-03-05 10:30:00,67.13,67.28,66.42,66.95,4800.0,64.6406,64.785,63.9569,64.4672,4800.0
2020-03-05 11:00:00,67.05,68.09,67.04,67.7,28297.0,64.5635,65.565,64.5539,65.1894,28297.0
2020-03-05 11:30:00,67.76,67.88,66.73,66.76,5340.0,65.2472,65.3628,64.2554,64.2843,5340.0
2020-03-05 12:00:00,66.69,66.83,66.4,66.4,4187.0,64.2169,64.3517,63.9376,63.9376,4187.0
2020-03-05 12:30:00,66.38,66.38,65.25,65.32,4524.0,63.9184,63.9184,62.8303,62.8977,4524.0
2020-03-05 13:00:00,65.3,66.32,64.89,66.32,10166.0,62.8784,63.8606,62.4836,63.8606,10166.0
2020-03-05 13:30:00,66.33,66.66,65.98,66.48,7600.0,63.8702,64.188,63.5332,64.0147,7600.0
2020-03-05 14:00:00,66.38,66.38,65.65,65.76,16772.0,63.9184,63.9184,63.2154,63.3214,16772.0
2020-03-05 14:30:00,65.79,66.33,65.66,66.14,4900.0,63.3503,63.8702,63.2251,63.6873,4900.0
2020-03-05 15:00:00,66.15,66.15,65.87,65.9,7913.0,63.6969,63.6969,63.4273,63.4562,7913.0
2020-03-05 15:30:00,65.94,66.25,65.77,66.21,20136.0,63.4947,63.7932,63.331,63.7547,20136.0
2020-03-06 09:30:00,64.0,66.03,63.52,65.25,15098.0,61.6266,63.5814,61.1644,62.8303,15098.0
2020-03-06 10:00:00,65.23,66.4,64.72,66.38,7180.0,62.811,63.9376,62.3199,63.9184,7180.0
2020-03-06 10:30:00,66.34,67.81,66.33,67.81,6560.0,63.8799,65.2953,63.8702,65.2953,6560.0
2020-03-06 11:00:00,67.6,67.6,66.14,66.14,1825.0,65.0931,65.0931,63.6873,63.6873,1825.0
2020-03-06 11:30:00,66.13,66.22,66.0,66.03,900.0,63.6776,63.7643,63.5525,63.5814,900.0
2020-03-06 12:00:00,66.04,66.1,65.9,66.0,5569.0,63.591,63.6488,63.4562,63.5525,5569.0
2020-03-06 12:30:00,66.1,66.66,66.0,66.11,1987.0,63.6488,64.188,63.5525,63.6584,1987.0
2020-03-06 13:00:00,66.36,66.36,66.16,66.19,945.0,63.8991,63.8991,63.7065,63.7354,945.0
2020-03-06 13:30:00,66.36,66.55,66.0,66.0,1300.0,63.8991,64.0821,63.5525,63.5525,1300.0
2020-03-06 14:00:00,66.0,66.13,65.72,65.72,10119.0,63.5525,63.6776,63.2829,63.2829,10119.0
2020-03-06 14:30:00,65.74,65.74,64.77,65.04,3140.0,63.3021,63.3021,62.3681,62.6281,3140.0
2020-03-06 15:00:00,64.86,65.45,64.55,65.4,3140.0,62.4547,63.0229,62.1562,62.9747,3140.0
2020-03-06 15:30:00,65.31,66.63,65.31,66.5,13303.0,62.8881,64.1591,62.8881,64.0339,13303.0
2020-03-09 09:30:00,57.86,61.41,57.79,61.4,3800.0,55.7143,59.1327,55.6469,59.1231,3800.0
2020-03-09 10:00:00,61.71,65.1,61.15,61.31,7367.0,59.4216,62.6858,58.8823,59.0364,7367.0
2020-03-09 10:30:00,61.64,61.73,60.56,60.7,4100.0,59.3542,59.4408,58.3142,58.449,4100.0
2020-03-09 11:00:00,60.59,61.39,59.99,61.38,9540.0,58.3431,59.1134,57.7653,59.1038,9540.0
2020-03-09 11:30:00,61.32,61.38,60.66,60.66,3960.0,59.046,59.1038,58.4105,58.4105,3960.0
2020-03-09 12:00:00,60.56,60.56,60.01,60.01,1711.0,58.3142,58.3142,57.7846,57.7846,1711.0
2020-03-09 12:30:00,60.01,60.4,59.47,59.47,7619.0,57.7846,58.1601,57.2646,57.2646,7619.0
2020-03-09 13:00:00,59.4,59.46,58.28,58.85,8845.0,57.1972,57.255,56.1188,56.6676,8845.0
2020-03-09 13:30:00,58.71,58.71,57.82,57.82,799.0,56.5328,56.5328,55.6758,55.6758,799.0
2020-03-09 14:00:00,58.05,58.05,57.23,57.23,2718.0,55.8973,55.8973,55.1077,55.1077,2718.0
2020-03-09 14:30:00,56.86,57.32,56.66,57.32,3104.0,54.7514,55.1944,54.5588,55.1944,3104.0
2020-03-09 15:00:00,57.12,57.69,56.84,57.55,11425.0,55.0018,55.5506,54.7322,55.4158,11425.0
2020-03-09 15:30:00,57.34,57.43,56.1,56.1,27587.0,55.2136,55.3003,54.0196,54.0196,27587.0
2020-03-10 09:30:00,60.29,60.34,56.45,57.11,2945.0,58.0542,58.1024,54.3566,54.9921,2945.0
2020-03-10 10:00:00,56.85,57.57,56.82,57.29,2325.0,54.7418,55.4351,54.7129,55.1655,2325.0
2020-03-10 10:30:00,57.36,57.85,56.68,56.71,1443.0,55.2329,55.7047,54.5781,54.607,1443.0
2020-03-10 11:00:00,56.82,56.82,55.51,55.76,3418.0,54.7129,54.7129,53.4515,53.6922,3418.0
2020-03-10 11:30:00,55.62,56.43,55.57,56.21,2780.0,53.5574,54.3374,53.5093,54.1255,2780.0
2020-03-10 12:00:00,56.32,57.27,56.32,57.15,2405.0,54.2314,55.1462,54.2314,55.0307,2405.0
2020-03-10 12:30:00,57.04,57.4,56.78,57.16,3291.0,54.9247,55.2714,54.6744,55.0403,3291.0
2020-03-10 13:00:00,57.21,58.0,57.21,58.0,1028.0,55.0884,55.8491,55.0884,55.8491,1028.0
2020-03-10 13:30:00,58.21,58.42,58.06,58.06,1883.0,56.0514,56.2536,55.9069,55.9069,1883.0
2020-03-10 14:00:00,57.96,59.1,57.9,58.92,2042.0,55.8106,56.9083,55.7528,56.735,2042.0
2020-03-10 14:30:00,58.91,60.6,58.91,60.31,3461.0,56.7254,58.3527,56.7254,58.0735,3461.0
2020-03-10 15:00:00,60.39,60.84,60.08,60.18,6147.0,58.1505,58.5838,57.852,57.9483,6147.0
2020-03-10 15:30:00,60.05,60.35,59.92,60.27,10202.0,57.8231,58.112,57.6979,58.035,10202.0
2020-03-11 09:30:00,59.06,59.88,57.7,57.7,3000.0,56.8698,57.6594,55.5603,55.5603,3000.0
2020-03-11 10:00:00,58.03,58.58,57.78,58.23,3300.0,55.878,56.4076,55.6373,56.0706,3300.0
2020-03-11 10:30:00,58.19,58.74,57.73,58.22,1300.0,56.0321,56.5617,55.5892,56.061,1300.0
2020-03-11 11:00:00,58.07,58.07,57.18,57.18,1000.0,55.9165,55.9165,55.0595,55.0595,1000.0
2020-03-11 11:30:00,57.27,58.8,57.27,58.8,1910.0,55.1462,56.6195,55.1462,56.6195,1910.0
2020-03-11 12:00:00,58.88,60.37,58.88,59.87,700.0,56.6965,58.1313,56.6965,57.6498,700.0
2020-03-11 12:30:00,59.46,59.46,58.65,58.79,2500.0,57.255,57.255,56.475,56.6098,2500.0
2020-03-11 13:00:00,59.36,59.68,58.95,59.35,2700.0,57.1587,57.4668,56.7639,57.1491,2700.0
2020-03-11 13:30:00,59.7,59.7,58.53,58.53,500.0,57.4861,57.4861,56.3595,56.3595,500.0
2020-03-11 14:00:00,58.38,58.48,57.08,57.08,2600.0,56.215,56.3113,54.9633,54.9633,2600.0
2020-03-11 14:30:00,57.01,57.8,57.01,57.8,3791.0,54.8959,55.6566,54.8959,55.6566,3791.0
2020-03-11 15:00:00,57.79,57.79,56.55,56.84,3162.0,55.6469,55.6469,54.4529,54.7322,3162.0
2020-03-11 15:30:00,57.45,58.3,57.44,58.04,6867.0,55.3195,56.138,55.3099,55.8877,6867.0
2020-03-12 09:30:00,53.67,53.91,52.64,52.79,4100.0,51.6797,51.9108,50.6879,50.8323,4100.0
2020-03-12 10:00:00,52.72,52.78,51.01,51.27,8300.0,50.7649,50.8227,49.1184,49.3687,8300.0
2020-03-12 10:30:00,51.24,52.12,51.04,52.12,4702.0,49.3398,50.1872,49.1472,50.1872,4702.0
2020-03-12 11:00:00,52.13,52.13,51.46,51.46,5196.0,50.1968,50.1968,49.5517,49.5517,5196.0
2020-03-12 11:30:00,51.5,51.5,50.2,50.2,4128.0,49.5902,49.5902,48.3384,48.3384,4128.0
2020-03-12 12:00:00,49.96,50.67,49.89,50.67,2892.0,48.1073,48.791,48.0399,48.791,2892.0
2020-03-12 12:30:00,50.58,52.21,50.3,52.21,3170.0,48.7043,50.2739,48.4347,50.2739,3170.0
2020-03-12 13:00:00,52.17,53.29,51.01,51.01,6265.0,50.2353,51.3138,49.1184,49.1184,6265.0
2020-03-12 13:30:00,51.19,51.19,49.51,50.04,3310.0,49.2917,49.2917,47.674,48.1843,3310.0
2020-03-12 14:00:00,50.32,50.76,50.18,50.76,4721.0,48.4539,48.8776,48.3191,48.8776,4721.0
2020-03-12 14:30:00,50.61,51.16,50.5,50.6,6136.0,48.7332,49.2628,48.6273,48.7236,6136.0
2020-03-12 15:00:00,50.61,50.93,50.5,50.51,4943.0,48.7332,49.0413,48.6273,48.6369,4943.0
2020-03-12 15:30:00,50.51,50.87,49.82,50.35,10779.0,48.6369,48.9835,47.9725,48.4828,10779.0
2020-03-13 09:30:00,53.84,56.06,52.59,52.69,4219.0,51.8434,53.9811,50.6398,50.7361,4219.0
2020-03-13 10:00:00,52.61,54.86,52.61,54.86,3200.0,50.659,52.8256,50.659,52.8256,3200.0
2020-03-13 10:30:00,54.89,55.03,54.01,54.07,3000.0,52.8545,52.9893,52.0071,52.0649,3000.0
2020-03-13 11:00:00,54.06,54.17,52.51,52.51,3700.0,52.0552,52.1612,50.5627,50.5627,3700.0
2020-03-13 11:30:00,52.14,52.59,52.06,52.27,6986.0,50.2065,50.6398,50.1294,50.3316,6986.0
2020-03-13 12:00:00,52.24,52.63,51.86,52.63,3904.0,50.3027,50.6783,49.9368,50.6783,3904.0
2020-03-13 12:30:00,52.72,54.09,52.72,54.07,5673.0,50.7649,52.0841,50.7649,52.0649,5673.0
2020-03-13 13:00:00,53.9,55.49,53.41,55.49,4535.0,51.9012,53.4322,51.4294,53.4322,4535.0
2020-03-13 13:30:00,55.44,56.28,55.44,56.1,3600.0,53.3841,54.1929,53.3841,54.0196,3600.0
2020-03-13 14:00:00,56.2,56.21,55.73,55.73,3416.0,54.1159,54.1255,53.6633,53.6633,3416.0
2020-03-13 14:30:00,55.63,55.63,55.15,55.56,1200.0,53.567,53.567,53.1048,53.4996,1200.0
2020-03-13 15:00:00,55.96,56.34,55.82,56.24,2153.0,53.8848,54.2507,53.75,54.1544,2153.0
2020-03-13 15:30:00,56.43,58.79,55.61,58.52,9492.0,54.3374,56.6098,53.5478,56.3499,9492.0
2020-03-16 09:30:00,52.32,52.53,51.75,52.12,2000.0,50.3798,50.582,49.8309,50.1872,2000.0
2020-03-16 10:00:00,52.17,52.21,50.52,51.61,7353.0,50.2353,50.2739,48.6465,49.6961,7353.0
2020-03-16 10:30:00,52.46,53.48,52.05,52.8,3400.0,50.5146,51.4968,50.1198,50.842,3400.0
2020-03-16 11:00:00,53.27,55.11,51.91,55.02,7635.0,51.2945,53.0663,49.985,52.9796,7635.0
2020-03-16 11:30:00,54.97,54.98,52.81,53.8,5535.0,52.9315,52.9411,50.8516,51.8049,5535.0
2020-03-16 12:00:00,53.73,53.83,52.76,52.93,2460.0,51.7375,51.8338,50.8035,50.9672,2460.0
2020-03-16 12:30:00,53.01,53.38,52.22,52.76,3805.0,51.0442,51.4005,50.2835,50.8035,3805.0
2020-03-16 13:00:00,52.81,53.17,52.65,52.89,1692.0,50.8516,51.1983,50.6975,50.9286,1692.0
2020-03-16 13:30:00,52.37,52.37,51.15,51.15,5025.0,50.4279,50.4279,49.2532,49.2532,5025.0
2020-03-16 14:00:00,51.21,51.78,51.14,51.32,2940.0,49.3109,49.8598,49.2435,49.4169,2940.0
2020-03-16 14:30:00,51.62,52.57,51.62,52.21,6104.0,49.7057,50.6205,49.7057,50.2739,6104.0
2020-03-16 15:00:00,52.04,52.33,51.99,52.03,4712.0,50.1102,50.3894,50.062,50.1005,4712.0
2020-03-16 15:30:00,52.02,53.13,52.01,52.59,11000.0,50.0909,51.1597,50.0813,50.6398,11000.0
2020-03-17 09:30:00,54.36,54.36,51.62,51.62,2003.0,52.6066,52.6066,49.955,49.955,2003.0
2020-03-17 10:00:00,50.54,52.07,50.38,52.07,7025.0,48.9098,50.3905,48.755,50.3905,7025.0
2020-03-17 10:30:00,52.27,52.43,48.87,48.98,4200.0,50.584,50.7389,47.2937,47.4002,4200.0
2020-03-17 11:00:00,48.72,50.94,48.58,50.94,5434.0,47.1485,49.2969,47.0131,49.2969,5434.0
2020-03-17 11:30:00,50.92,51.08,50.29,50.55,2272.0,49.2776,49.4324,48.6679,48.9195,2272.0
2020-03-17 12:00:00,50.54,52.03,50.54,51.97,4700.0,48.9098,50.3518,48.9098,50.2937,4700.0
2020-03-17 12:30:00,51.97,51.97,50.87,51.08,23327.0,50.2937,50.2937,49.2292,49.4324,23327.0
2020-03-17 13:00:00,51.25,51.3,50.56,50.58,5625.0,49.5969,49.6453,48.9292,48.9486,5625.0
2020-03-17 13:30:00,50.21,50.32,48.68,48.99,2877.0,48.5905,48.6969,47.1098,47.4098,2877.0
2020-03-17 14:00:00,49.13,51.16,48.74,50.57,5295.0,47.5453,49.5098,47.1679,48.9389,5295.0
2020-03-17 14:30:00,50.71,51.4,50.71,50.89,6590.0,49.0744,49.7421,49.0744,49.2486,6590.0
2020-03-17 15:00:00,50.47,51.26,49.58,49.6,7048.0,48.8421,49.6066,47.9808,48.0002,7048.0
2020-03-17 15:30:00,48.71,50.18,48.69,49.84,13772.0,47.1389,48.5615,47.1195,48.2324,13772.0
2020-03-18 09:30:00,46.95,47.5,44.72,44.74,3775.0,45.4356,45.9679,43.2776,43.2969,3775.0
2020-03-18 10:00:00,43.82,45.14,42.46,45.13,11383.0,42.4066,43.684,41.0905,43.6743,11383.0
2020-03-18 10:30:00,45.08,45.18,43.99,44.04,7432.0,43.626,43.7227,42.5711,42.6195,7432.0
2020-03-18 11:00:00,44.28,44.29,42.8,43.61,7466.0,42.8518,42.8614,41.4195,42.2034,7466.0
2020-03-18 11:30:00,43.5,44.38,43.5,44.12,2100.0,42.0969,42.9485,42.0969,42.6969,2100.0
2020-03-18 12:00:00,44.0,44.27,42.93,42.99,3041.0,42.5808,42.8421,41.5453,41.6034,3041.0
2020-03-18 12:30:00,42.98,43.02,41.79,41.96,5162.0,41.5937,41.6324,40.4421,40.6066,5162.0
2020-03-18 13:00:00,41.65,41.65,38.38,38.41,2498.0,40.3066,40.3066,37.1421,37.1711,2498.0
2020-03-18 13:30:00,38.05,39.15,37.3,37.86,1830.0,36.8227,37.8872,36.0969,36.6388,1830.0
2020-03-18 14:00:00,37.71,37.71,32.74,32.74,6042.0,36.4937,36.4937,31.684,31.684,6042.0
2020-03-18 14:30:00,32.4,36.73,32.08,36.73,7660.0,31.3549,35.5453,31.0453,35.5453,7660.0
2020-03-18 15:00:00,36.69,38.54,36.24,38.5,9130.0,35.5066,37.2969,35.0711,37.2582,9130.0
2020-03-18 15:30:00,38.5,39.04,35.0,39.02,29576.0,37.2582,37.7808,33.8711,37.7614,29576.0
2020-03-19 09:30:00,38.21,39.5,37.35,39.5,7351.0,36.9775,38.2259,36.1453,38.2259,7351.0
2020-03-19 10:00:00,39.82,42.06,38.41,40.93,6614.0,38.5356,40.7034,37.1711,39.6098,6614.0
2020-03-19 10:30:00,40.9,44.25,40.9,44.23,7333.0,39.5808,42.8227,39.5808,42.8034,7333.0
2020-03-19 11:00:00,44.49,46.02,43.48,46.02,2889.0,43.055,44.5356,42.0776,44.5356,2889.0
2020-03-19 11:30:00,46.32,46.32,45.14,45.15,4712.0,44.826,44.826,43.684,43.6937,4712.0
2020-03-19 12:00:00,45.07,45.07,43.3,44.14,5100.0,43.6163,43.6163,41.9034,42.7163,5100.0
2020-03-19 12:30:00,44.13,45.41,43.58,44.81,6600.0,42.7066,43.9453,42.1743,43.3647,6600.0
2020-03-19 13:00:00,44.99,45.2,44.4,45.19,3300.0,43.5389,43.7421,42.9679,43.7324,3300.0
2020-03-19 13:30:00,45.39,46.76,45.22,46.31,4534.0,43.926,45.2518,43.7614,44.8163,4534.0
2020-03-19 14:00:00,45.75,46.41,45.53,46.41,2300.0,44.2743,44.9131,44.0614,44.9131,2300.0
2020-03-19 14:30:00,46.37,47.62,46.37,46.99,2408.0,44.8743,46.084,44.8743,45.4744,2408.0
2020-03-19 15:00:00,46.71,46.82,45.6,46.2,8440.0,45.2034,45.3098,44.1292,44.7098,8440.0
2020-03-19 15:30:00,46.21,46.55,44.76,45.3,17836.0,44.7195,45.0485,43.3163,43.8389,17836.0
2020-03-20 09:30:00,46.25,46.62,43.11,44.89,7836.0,44.7582,45.1163,41.7195,43.4421,7836.0
2020-03-20 10:00:00,45.18,47.73,45.09,47.47,8800.0,43.7227,46.1905,43.6356,45.9389,8800.0
2020-03-20 10:30:00,47.69,49.84,47.69,49.78,9085.0,46.1518,48.2324,46.1518,48.1744,9085.0
2020-03-20 11:00:00,49.55,49.55,45.6,46.09,4200.0,47.9518,47.9518,44.1292,44.6034,4200.0
2020-03-20 11:30:00,45.91,46.61,45.69,46.28,3300.0,44.4292,45.1066,44.2163,44.7873,3300.0
2020-03-20 12:00:00,46.22,46.59,43.48,43.48,2700.0,44.7292,45.0873,42.0776,42.0776,2700.0
2020-03-20 12:30:00,43.31,45.57,43.31,45.23,6492.0,41.913,44.1002,41.913,43.7711,6492.0
2020-03-20 13:00:00,45.24,45.83,44.87,45.37,2309.0,43.7808,44.3518,43.4227,43.9066,2309.0
2020-03-20 13:30:00,45.4,45.53,45.1,45.29,4026.0,43.9356,44.0614,43.6453,43.8292,4026.0
2020-03-20 14:00:00,45.18,45.29,44.29,44.57,7409.0,43.7227,43.8292,42.8614,43.1324,7409.0
2020-03-20 14:30:00,44.57,44.75,43.08,43.19,8769.0,43.1324,43.3066,41.6905,41.7969,8769.0
2020-03-20 15:00:00,42.97,43.83,41.89,43.83,10510.0,41.584,42.4163,40.5388,42.4163,10510.0
2020-03-20 15:30:00,43.79,44.91,42.98,44.91,19478.0,42.3776,43.4614,41.5937,43.4614,19478.0
2020-03-23 09:30:00,43.89,43.89,41.28,42.62,5021.0,42.4743,42.4743,39.9485,41.2453,5021.0
2020-03-23 10:00:00,42.82,42.9,41.59,42.24,4400.0,41.4389,41.5163,40.2485,40.8776,4400.0
2020-03-23 10:30:00,42.06,42.15,41.14,41.5,10879.0,40.7034,40.7905,39.813,40.1614,10879.0
2020-03-23 11:00:00,41.66,42.57,41.29,41.5,5000.0,40.3163,41.1969,39.9582,40.1614,5000.0
2020-03-23 11:30:00,41.59,42.11,40.97,41.1,2000.0,40.2485,40.7518,39.6485,39.7743,2000.0
2020-03-23 12:00:00,41.35,41.51,41.23,41.23,400.0,40.0163,40.1711,39.9001,39.9001,400.0
2020-03-23 12:30:00,42.46,44.01,41.83,43.34,718.0,41.0905,42.5905,40.4808,41.9421,718.0
2020-03-23 13:00:00,43.84,43.91,42.76,42.95,2100.0,42.426,42.4937,41.3808,41.5647,2100.0
2020-03-23 13:30:00,42.81,43.65,42.29,42.29,1900.0,41.4292,42.2421,40.9259,40.9259,1900.0
2020-03-23 14:00:00,42.42,42.42,40.84,41.63,5600.0,41.0518,41.0518,39.5227,40.2872,5600.0
2020-03-23 14:30:00,41.52,42.27,41.06,42.1,4649.0,40.1808,40.9066,39.7356,40.7421,4649.0
2020-03-23 15:00:00,41.75,42.18,41.33,41.56,2300.0,40.4034,40.8195,39.9969,40.2195,2300.0
2020-03-23 15:30:00,41.46,41.75,41.12,41.55,6643.0,40.1227,40.4034,39.7937,40.2098,6643.0
2020-03-24 09:30:00,44.3,46.49,44.08,45.1,2487.0,42.8711,44.9905,42.6582,43.6453,2487.0
2020-03-24 10:00:00,45.87,49.88,45.78,49.47,4775.0,44.3905,48.2711,44.3034,47.8744,4775.0
2020-03-24 10:30:00,49.53,50.43,48.81,48.81,11578.0,47.9324,48.8034,47.2356,47.2356,11578.0
2020-03-24 11:00:00,48.64,49.29,48.64,48.75,5772.0,47.0711,47.7002,47.0711,47.1776,5772.0
2020-03-24 11:30:00,48.62,48.62,47.79,47.93,2119.0,47.0518,47.0518,46.2485,46.384,2119.0
2020-03-24 12:00:00,48.79,49.56,48.79,49.56,3890.0,47.2163,47.9615,47.2163,47.9615,3890.0
2020-03-24 12:30:00,49.65,49.65,48.26,48.44,3021.0,48.0486,48.0486,46.7034,46.8776,3021.0
2020-03-24 13:00:00,48.33,48.7,47.67,47.9,3000.0,46.7711,47.1292,46.1324,46.355,3000.0
2020-03-24 13:30:00,49.11,49.11,48.13,48.3,1900.0,47.526,47.526,46.5776,46.7421,1900.0
2020-03-24 14:00:00,48.66,48.66,47.85,48.17,1697.0,47.0905,47.0905,46.3066,46.6163,1697.0
2020-03-24 14:30:00,48.1,49.9,48.1,49.9,4097.0,46.5485,48.2905,46.5485,48.2905,4097.0
2020-03-24 15:00:00,49.84,50.32,49.18,50.19,4800.0,48.2324,48.6969,47.5937,48.5711,4800.0
2020-03-24 15:30:00,50.36,51.72,49.99,51.72,9447.0,48.7357,50.0518,48.3776,50.0518,9447.0
2020-03-25 09:30:00,52.3,53.78,50.02,50.02,1077.0,50.6131,52.0453,48.4066,48.4066,1077.0
2020-03-25 10:00:00,49.69,51.56,49.6,51.43,3622.0,48.0873,49.8969,48.0002,49.7711,3622.0
2020-03-25 10:30:00,51.83,52.67,51.44,52.64,4063.0,50.1582,50.9711,49.7808,50.9421,4063.0
2020-03-25 11:00:00,52.9,53.14,52.03,52.32,3400.0,51.1937,51.426,50.3518,50.6324,3400.0
2020-03-25 11:30:00,51.92,53.09,51.87,52.21,4700.0,50.2453,51.3776,50.1969,50.526,4700.0
2020-03-25 12:00:00,52.32,53.38,52.32,53.38,3565.0,50.6324,51.6582,50.6324,51.6582,3565.0
2020-03-25 12:30:00,53.37,54.71,53.37,53.96,2758.0,51.6486,52.9453,51.6486,52.2195,2758.0
2020-03-25 13:00:00,54.31,56.04,54.31,55.77,2700.0,52.5582,54.2324,52.5582,53.9712,2700.0
2020-03-25 13:30:00,55.32,56.65,55.32,55.7,3100.0,53.5357,54.8228,53.5357,53.9034,3100.0
2020-03-25 14:00:00,55.91,57.12,55.24,56.46,4038.0,54.1066,55.2776,53.4582,54.6389,4038.0
2020-03-25 14:30:00,56.44,57.72,55.7,57.6,5602.0,54.6195,55.8583,53.9034,55.7421,5602.0
2020-03-25 15:00:00,57.46,58.04,56.2,56.46,6735.0,55.6066,56.1679,54.3873,54.6389,6735.0
2020-03-25 15:30:00,56.53,57.03,52.92,54.21,20155.0,54.7066,55.1905,51.2131,52.4615,20155.0
2020-03-26 09:30:00,54.74,56.23,54.41,55.69,2000.0,52.9744,54.4163,52.655,53.8937,2000.0
2020-03-26 10:00:00,55.96,57.64,55.96,56.46,3004.0,54.155,55.7808,54.155,54.6389,3004.0
2020-03-26 10:30:00,56.15,56.88,55.98,55.98,1500.0,54.3389,55.0454,54.1744,54.1744,1500.0
2020-03-26 11:00:00,55.95,56.83,55.87,56.83,1500.0,54.1453,54.997,54.0679,54.997,1500.0
2020-03-26 11:30:00,57.08,58.14,57.06,58.14,5777.0,55.2389,56.2647,55.2195,56.2647,5777.0
2020-03-26 12:00:00,57.69,57.69,57.31,57.32,1000.0,55.8292,55.8292,55.4615,55.4712,1000.0
2020-03-26 12:30:00,57.5,57.87,57.04,57.81,2500.0,55.6454,56.0034,55.2002,55.9454,2500.0
2020-03-26 13:00:00,57.86,57.88,56.33,56.33,2753.0,55.9937,56.0131,54.5131,54.5131,2753.0
2020-03-26 13:30:00,55.49,55.49,54.27,54.94,2757.0,53.7002,53.7002,52.5195,53.1679,2757.0
2020-03-26 14:00:00,54.98,55.51,54.69,55.51,2700.0,53.2066,53.7195,52.926,53.7195,2700.0
2020-03-26 14:30:00,55.67,56.03,55.38,55.58,3900.0,53.8744,54.2228,53.5937,53.7873,3900.0
2020-03-26 15:00:00,55.56,55.89,55.22,55.61,6900.0,53.7679,54.0873,53.4389,53.8163,6900.0
2020-03-26 15:30:00,55.69,56.94,54.62,56.06,44294.0,53.8937,55.1034,52.8582,54.2518,44294.0
2020-03-27 09:30:00,52.66,52.66,50.62,52.16,5356.0,50.9615,50.9615,48.9873,50.4776,5356.0
2020-03-27 10:00:00,51.56,52.01,51.47,51.47,2300.0,49.8969,50.3324,49.8098,49.8098,2300.0
2020-03-27 10:30:00,51.37,51.72,51.37,51.72,700.0,49.7131,50.0518,49.7131,50.0518,700.0
2020-03-27 11:00:00,51.83,52.14,51.72,51.85,1557.0,50.1582,50.4582,50.0518,50.1776,1557.0
2020-03-27 11:30:00,52.05,52.05,51.52,51.52,600.0,50.3711,50.3711,49.8582,49.8582,600.0
2020-03-27 12:00:00,51.24,51.8,51.14,51.74,700.0,49.5873,50.1292,49.4905,50.0711,700.0
2020-03-27 12:30:00,51.73,52.03,51.73,51.86,2500.0,50.0615,50.3518,50.0615,50.1873,2500.0
2020-03-27 13:00:00,52.01,52.01,51.78,51.96,800.0,50.3324,50.3324,50.1098,50.284,800.0
2020-03-27 13:30:00,51.99,52.05,51.88,51.97,1400.0,50.3131,50.3711,50.2066,50.2937,1400.0
2020-03-27 14:00:00,51.92,51.98,51.7,51.83,1500.0,50.2453,50.3034,50.0324,50.1582,1500.0
2020-03-27 14:30:00,51.88,52.77,51.69,52.77,1000.0,50.2066,51.0679,50.0228,51.0679,1000.0
2020-03-27 15:00:00,52.69,53.75,52.69,53.73,3878.0,50.9905,52.0163,50.9905,51.997,3878.0
2020-03-27 15:30:00,53.57,53.57,52.49,52.99,4876.0,51.8421,51.8421,50.7969,51.2808,4876.0
2020-03-30 09:30:00,52.72,52.72,51.2,51.2,200.0,51.0195,51.0195,49.5486,49.5486,200.0
2020-03-30 10:00:00,50.93,51.37,50.44,51.37,1100.0,49.2873,49.7131,48.8131,49.7131,1100.0
2020-03-30 10:30:00,51.53,51.82,51.17,51.17,1100.0,49.8679,50.1486,49.5195,49.5195,1100.0
2020-03-30 11:00:00,51.29,52.54,51.29,52.52,700.0,49.6357,50.8453,49.6357,50.826,700.0
2020-03-30 11:30:00,52.3,52.3,52.06,52.12,500.0,50.6131,50.6131,50.3808,50.4389,500.0
2020-03-30 12:00:00,51.7,52.71,51.64,52.66,1508.0,50.0324,51.0099,49.9744,50.9615,1508.0
2020-03-30 12:30:00,52.77,53.33,52.66,53.25,2000.0,51.0679,51.6099,50.9615,51.5324,2000.0
2020-03-30 13:00:00,53.24,53.43,53.24,53.36,900.0,51.5228,51.7066,51.5228,51.6389,900.0
2020-03-30 13:30:00,53.77,53.88,53.54,53.54,500.0,52.0357,52.1421,51.8131,51.8131,500.0
2020-03-30 14:00:00,53.54,53.57,53.28,53.4,1300.0,51.8131,51.8421,51.5615,51.6776,1300.0
2020-03-30 14:30:00,53.95,54.53,53.82,54.53,1400.0,52.2099,52.7711,52.0841,52.7711,1400.0
2020-03-30 15:00:00,54.58,54.95,54.27,54.31,3012.0,52.8195,53.1776,52.5195,52.5582,3012.0
2020-03-30 15:30:00,54.42,55.6,54.22,55.09,7316.0,52.6647,53.8066,52.4711,53.3131,7316.0
2020-03-31 09:30:00,55.44,56.36,55.28,55.84,2168.0,53.6518,54.5421,53.497,54.0389,2168.0
2020-03-31 10:00:00,55.72,57.02,55.72,56.39,2500.0,53.9228,55.1808,53.9228,54.5712,2500.0
2020-03-31 10:30:00,56.71,56.71,56.42,56.5,1110.0,54.8808,54.8808,54.6002,54.6776,1110.0
2020-03-31 11:00:00,56.07,56.07,55.4,55.4,900.0,54.2615,54.2615,53.6131,53.6131,900.0
2020-03-31 11:30:00,55.61,55.61,55.21,55.51,900.0,53.8163,53.8163,53.4292,53.7195,900.0
2020-03-31 12:00:00,55.53,55.53,54.8,54.84,1200.0,53.7389,53.7389,53.0324,53.0712,1200.0
2020-03-31 12:30:00,55.01,55.11,54.82,55.0,1100.0,53.2357,53.3324,53.0518,53.226,1100.0
2020-03-31 13:00:00,54.92,54.92,54.81,54.9,900.0,53.1486,53.1486,53.0421,53.1292,900.0
2020-03-31 13:30:00,55.21,55.33,55.21,55.24,1000.0,53.4292,53.5453,53.4292,53.4582,1000.0
2020-03-31 14:00:00,55.29,55.35,54.3,54.75,1196.0,53.5066,53.5647,52.5486,52.9841,1196.0
2020-03-31 14:30:00,54.91,55.33,54.81,55.24,2635.0,53.1389,53.5453,53.0421,53.4582,2635.0
2020-03-31 15:00:00,55.37,55.37,54.78,54.86,4275.0,53.5841,53.5841,53.0131,53.0905,4275.0
2020-03-31 15:30:00,55.01,55.06,54.33,54.41,9869.0,53.2357,53.2841,52.5776,52.655,9869.0
2020-04-01 09:30:00,51.65,51.65,50.66,50.83,773.0,49.984,49.984,49.026,49.1905,773.0
2020-04-01 10:00:00,50.58,51.76,50.58,51.31,1200.0,48.9486,50.0905,48.9486,49.655,1200.0
2020-04-01 10:30:00,51.21,51.71,51.21,51.57,3500.0,49.5582,50.0421,49.5582,49.9066,3500.0
2020-04-01 11:00:00,51.68,51.79,51.51,51.57,1526.0,50.0131,50.1195,49.8486,49.9066,1526.0
2020-04-01 11:30:00,51.49,51.51,51.2,51.45,1300.0,49.8292,49.8486,49.5486,49.7905,1300.0
2020-04-01 12:00:00,51.15,51.15,50.69,50.79,900.0,49.5002,49.5002,49.055,49.1518,900.0
2020-04-01 12:30:00,50.75,50.83,50.31,50.65,1100.0,49.1131,49.1905,48.6873,49.0163,1100.0
2020-04-01 13:00:00,50.55,52.22,50.55,52.2,2450.0,48.9195,50.5357,48.9195,50.5163,2450.0
2020-04-01 13:30:00,52.6,53.1,52.39,52.96,1838.0,50.9034,51.3873,50.7002,51.2518,1838.0
2020-04-01 14:00:00,52.88,52.88,52.2,52.31,1300.0,51.1744,51.1744,50.5163,50.6228,1300.0
2020-04-01 14:30:00,52.16,52.16,51.84,52.01,900.0,50.4776,50.4776,50.1679,50.3324,900.0
2020-04-01 15:00:00,51.52,51.6,51.32,51.32,2000.0,49.8582,49.9357,49.6647,49.6647,2000.0
2020-04-01 15:30:00,51.46,52.1,50.99,51.92,11148.0,49.8002,50.4195,49.3453,50.2453,11148.0
2020-04-02 09:30:00,52.53,52.96,52.0,52.2,3088.0,50.8357,51.2518,50.3228,50.5163,3088.0
2020-04-02 10:00:00,52.19,52.26,51.68,51.69,6410.0,50.5066,50.5744,50.0131,50.0228,6410.0
2020-04-02 10:30:00,51.85,52.96,51.85,52.43,5236.0,50.1776,51.2518,50.1776,50.7389,5236.0
2020-04-02 11:00:00,52.41,52.73,51.43,51.43,15840.0,50.7195,51.0292,49.7711,49.7711,15840.0
2020-04-02 11:30:00,51.55,51.79,51.42,51.42,2060.0,49.8873,50.1195,49.7615,49.7615,2060.0
2020-04-02 12:00:00,51.42,51.51,50.82,51.19,4100.0,49.7615,49.8486,49.1808,49.5389,4100.0
2020-04-02 12:30:00,51.03,51.42,50.94,51.42,6236.0,49.384,49.7615,49.2969,49.7615,6236.0
2020-04-02 13:00:00,51.34,51.56,50.0,50.0,3429.0,49.684,49.8969,48.3873,48.3873,3429.0
2020-04-02 13:30:00,49.74,50.48,49.62,50.25,4000.0,48.1356,48.8518,48.0195,48.6292,4000.0
2020-04-02 14:00:00,50.21,50.35,49.93,50.32,1600.0,48.5905,48.726,48.3195,48.6969,1600.0
2020-04-02 14:30:00,50.24,50.85,50.23,50.85,4000.0,48.6195,49.2098,48.6098,49.2098,4000.0
2020-04-02 15:00:00,51.11,51.11,50.87,51.0,2700.0,49.4615,49.4615,49.2292,49.355,2700.0
2020-04-02 15:30:00,51.1,51.6,50.64,51.5,13119.0,49.4518,49.9357,49.0066,49.8389,13119.0
2020-04-03 09:30:00,51.43,51.53,50.43,50.64,1200.0,49.7711,49.8679,48.8034,49.0066,1200.0
2020-04-03 10:00:00,51.0,51.03,49.75,49.75,1900.0,49.355,49.384,48.1453,48.1453,1900.0
2020-04-03 10:30:00,49.71,49.72,49.12,49.36,2888.0,48.1066,48.1163,47.5356,47.7679,2888.0
2020-04-03 11:00:00,49.32,49.76,49.31,49.76,720.0,47.7292,48.155,47.7195,48.155,720.0
2020-04-03 11:30:00,49.46,49.46,49.16,49.3,1100.0,47.8647,47.8647,47.5744,47.7098,1100.0
2020-04-03 12:00:00,49.12,49.12,49.0,49.0,300.0,47.5356,47.5356,47.4195,47.4195,300.0
2020-04-03 12:30:00,49.14,49.14,48.84,49.05,4342.0,47.555,47.555,47.2647,47.4679,4342.0
2020-04-03 13:00:00,49.01,49.36,48.91,48.91,2300.0,47.4292,47.7679,47.3324,47.3324,2300.0
2020-04-03 13:30:00,48.78,48.78,48.2,48.42,2000.0,47.2066,47.2066,46.6453,46.8582,2000.0
2020-04-03 14:00:00,48.43,48.47,48.12,48.18,1500.0,46.8679,46.9066,46.5679,46.626,1500.0
2020-04-03 14:30:00,48.05,48.27,47.91,48.09,3198.0,46.5002,46.7131,46.3647,46.5389,3198.0
2020-04-03 15:00:00,48.17,48.27,47.93,48.1,5462.0,46.6163,46.7131,46.384,46.5485,5462.0
2020-04-03 15:30:00,48.05,48.92,47.62,48.55,18578.0,46.5002,47.3421,46.084,46.984,18578.0
2020-04-06 09:30:00,51.78,52.32,51.78,52.21,2200.0,50.1098,50.6324,50.1098,50.526,2200.0
2020-04-06 10:00:00,52.03,52.16,51.75,51.8,4000.0,50.3518,50.4776,50.0808,50.1292,4000.0
2020-04-06 10:30:00,51.63,51.82,51.32,51.45,3000.0,49.9647,50.1486,49.6647,49.7905,3000.0
2020-04-06 11:00:00,51.33,51.52,51.11,51.25,4100.0,49.6744,49.8582,49.4615,49.5969,4100.0
2020-04-06 11:30:00,51.7,52.07,51.7,51.98,3800.0,50.0324,50.3905,50.0324,50.3034,3800.0
2020-04-06 12:00:00,52.07,52.12,51.98,52.05,10495.0,50.3905,50.4389,50.3034,50.3711,10495.0
2020-04-06 12:30:00,52.03,52.05,51.66,51.97,3230.0,50.3518,50.3711,49.9937,50.2937,3230.0
2020-04-06 13:00:00,52.0,52.03,51.88,51.95,2800.0,50.3228,50.3518,50.2066,50.2744,2800.0
2020-04-06 13:30:00,51.93,52.45,51.78,52.45,13982.0,50.255,50.7582,50.1098,50.7582,13982.0
2020-04-06 14:00:00,52.41,52.41,51.69,52.01,4285.0,50.7195,50.7195,50.0228,50.3324,4285.0
2020-04-06 14:30:00,52.02,52.06,51.8,51.97,3000.0,50.3421,50.3808,50.1292,50.2937,3000.0
2020-04-06 15:00:00,51.88,52.42,51.71,52.42,5300.0,50.2066,50.7292,50.0421,50.7292,5300.0
2020-04-06 15:30:00,52.4,53.67,52.07,53.32,20364.0,50.7099,51.9389,50.3905,51.6002,20364.0
2020-04-07 09:30:00,56.07,56.71,55.65,56.71,1900.0,54.2615,54.8808,53.855,54.8808,1900.0
2020-04-07 10:00:00,56.7,56.9,54.24,54.24,5116.0,54.8712,55.0647,52.4905,52.4905,5116.0
2020-04-07 10:30:00,54.47,54.76,53.76,53.88,6373.0,52.7131,52.9937,52.026,52.1421,6373.0
2020-04-07 11:00:00,53.95,55.33,53.9,55.28,8848.0,52.2099,53.5453,52.1615,53.497,8848.0
2020-04-07 11:30:00,55.5,56.13,55.27,55.97,1000.0,53.7099,54.3195,53.4873,54.1647,1000.0
2020-04-07 12:00:00,55.6,55.63,55.5,55.5,600.0,53.8066,53.8357,53.7099,53.7099,600.0
2020-04-07 12:30:00,55.14,55.36,54.97,54.97,900.0,53.3615,53.5744,53.197,53.197,900.0
2020-04-07 13:00:00,54.71,54.71,54.46,54.46,200.0,52.9453,52.9453,52.7034,52.7034,200.0
2020-04-07 13:30:00,54.44,54.47,53.8,53.97,1155.0,52.6841,52.7131,52.0647,52.2292,1155.0
2020-04-07 14:00:00,53.96,53.99,53.79,53.87,1200.0,52.2195,52.2486,52.055,52.1324,1200.0
2020-04-07 14:30:00,53.92,53.93,52.97,53.11,2500.0,52.1808,52.1905,51.2615,51.397,2500.0
2020-04-07 15:00:00,53.33,53.68,52.71,52.71,3196.0,51.6099,51.9486,51.0099,51.0099,3196.0
2020-04-07 15:30:00,52.79,53.66,52.32,52.5,7080.0,51.0873,51.9292,50.6324,50.8066,7080.0
2020-04-08 09:30:00,52.65,53.1,52.65,53.1,300.0,50.9518,51.3873,50.9518,51.3873,300.0
2020-04-08 10:00:00,52.44,53.22,52.42,53.22,600.0,50.7486,51.5034,50.7292,51.5034,600.0
2020-04-08 10:30:00,53.44,53.44,52.96,53.25,500.0,51.7163,51.7163,51.2518,51.5324,500.0
2020-04-08 11:00:00,53.7,54.63,53.61,54.61,1900.0,51.9679,52.8679,51.8808,52.8486,1900.0
2020-04-08 11:30:00,54.57,54.96,54.42,54.55,2100.0,52.8099,53.1873,52.6647,52.7905,2100.0
2020-04-08 12:00:00,54.21,54.53,53.84,53.9,5097.0,52.4615,52.7711,52.1034,52.1615,5097.0
2020-04-08 12:30:00,53.89,54.59,53.89,54.36,3400.0,52.1518,52.8292,52.1518,52.6066,3400.0
2020-04-08 13:00:00,54.35,54.6,54.2,54.5,5096.0,52.597,52.8389,52.4518,52.7421,5096.0
2020-04-08 13:30:00,54.58,54.58,54.0,54.1,3715.0,52.8195,52.8195,52.2582,52.355,3715.0
2020-04-08 14:00:00,54.04,54.4,53.71,53.88,3594.0,52.297,52.6453,51.9776,52.1421,3594.0
2020-04-08 14:30:00,53.87,54.26,53.5,53.7,6075.0,52.1324,52.5099,51.7744,51.9679,6075.0
2020-04-08 15:00:00,53.69,54.24,53.69,54.24,2800.0,51.9582,52.4905,51.9582,52.4905,2800.0
2020-04-08 15:30:00,54.46,55.01,53.84,54.36,5721.0,52.7034,53.2357,52.1034,52.6066,5721.0
2020-04-09 09:30:00,55.73,57.21,55.69,57.04,3546.0,53.9324,55.3647,53.8937,55.2002,3546.0
2020-04-09 10:00:00,57.06,57.06,56.2,56.95,1476.0,55.2195,55.2195,54.3873,55.1131,1476.0
2020-04-09 10:30:00,57.38,57.72,56.85,56.85,1100.0,55.5292,55.8583,55.0163,55.0163,1100.0
2020-04-09 11:00:00,56.76,56.97,56.76,56.79,400.0,54.9292,55.1324,54.9292,54.9583,400.0
2020-04-09 11:30:00,57.16,57.52,57.11,57.5,900.0,55.3163,55.6647,55.2679,55.6454,900.0
2020-04-09 12:00:00,57.48,58.23,57.48,58.0,3149.0,55.626,56.3518,55.626,56.1292,3149.0
2020-04-09 12:30:00,58.29,58.66,58.12,58.66,1700.0,56.4099,56.7679,56.2454,56.7679,1700.0
2020-04-09 13:00:00,58.66,58.67,58.11,58.11,2500.0,56.7679,56.7776,56.2357,56.2357,2500.0
2020-04-09 13:30:00,57.85,57.88,57.78,57.78,400.0,55.9841,56.0131,55.9163,55.9163,400.0
2020-04-09 14:00:00,57.61,57.61,57.44,57.44,200.0,55.7518,55.7518,55.5873,55.5873,200.0
2020-04-09 14:30:00,56.56,56.56,56.56,56.56,100.0,54.7357,54.7357,54.7357,54.7357,100.0
2020-04-09 15:00:00,57.13,57.4,57.13,57.23,500.0,55.2873,55.5486,55.2873,55.3841,500.0
2020-04-09 15:30:00,57.51,57.59,57.13,57.59,2400.0,55.655,55.7324,55.2873,55.7324,2400.0
2020-04-13 09:30:00,55.83,55.83,54.9,54.9,900.0,54.0292,54.0292,53.1292,53.1292,900.0
2020-04-13 10:00:00,55.06,55.06,54.24,54.89,1400.0,53.2841,53.2841,52.4905,53.1195,1400.0
2020-04-13 10:30:00,54.71,54.74,53.8,54.05,5171.0,52.9453,52.9744,52.0647,52.3066,5171.0
2020-04-13 11:00:00,53.89,54.3,53.75,54.3,6831.0,52.1518,52.5486,52.0163,52.5486,6831.0
2020-04-13 11:30:00,54.69,54.71,54.35,54.51,2501.0,52.926,52.9453,52.597,52.7518,2501.0
2020-04-13 12:00:00,54.76,55.44,54.76,55.04,1200.0,52.9937,53.6518,52.9937,53.2647,1200.0
2020-04-13 12:30:00,54.97,55.0,54.75,54.89,3300.0,53.197,53.226,52.9841,53.1195,3300.0
2020-04-13 13:00:00,54.81,55.03,54.78,54.89,1000.0,53.0421,53.255,53.0131,53.1195,1000.0
2020-04-13 13:30:00,54.88,55.11,54.86,55.08,1600.0,53.1099,53.3324,53.0905,53.3034,1600.0
2020-04-13 14:00:00,55.0,55.14,54.63,54.87,3000.0,53.226,53.3615,52.8679,53.1002,3000.0
2020-04-13 14:30:00,55.02,55.08,54.77,54.85,8997.0,53.2453,53.3034,53.0034,53.0808,8997.0
2020-04-13 15:00:00,54.84,55.15,54.76,55.02,14816.0,53.0712,53.3712,52.9937,53.2453,14816.0
2020-04-13 15:30:00,55.17,55.63,54.99,55.24,7300.0,53.3905,53.8357,53.2163,53.4582,7300.0
2020-04-14 09:30:00,56.56,56.56,55.54,55.55,8550.0,54.7357,54.7357,53.7486,53.7582,8550.0
2020-04-14 10:00:00,55.61,55.9,55.48,55.49,4200.0,53.8163,54.097,53.6905,53.7002,4200.0
2020-04-14 10:30:00,55.35,55.94,55.3,55.41,12073.0,53.5647,54.1357,53.5163,53.6228,12073.0
2020-04-14 11:00:00,55.5,55.5,54.95,55.24,2585.0,53.7099,53.7099,53.1776,53.4582,2585.0
2020-04-14 11:30:00,55.29,55.32,55.0,55.15,1600.0,53.5066,53.5357,53.226,53.3712,1600.0
2020-04-14 12:00:00,55.3,55.6,55.3,55.33,1300.0,53.5163,53.8066,53.5163,53.5453,1300.0
2020-04-14 12:30:00,55.35,55.48,55.25,55.39,3200.0,53.5647,53.6905,53.4679,53.6034,3200.0
2020-04-14 13:00:00,55.28,55.5,55.21,55.41,4037.0,53.497,53.7099,53.4292,53.6228,4037.0
2020-04-14 13:30:00,55.46,55.53,55.16,55.16,2071.0,53.6712,53.7389,53.3808,53.3808,2071.0
2020-04-14 14:00:00,55.22,55.55,55.18,55.44,4200.0,53.4389,53.7582,53.4002,53.6518,4200.0
2020-04-14 14:30:00,55.42,55.43,55.33,55.4,1537.0,53.6324,53.6421,53.5453,53.6131,1537.0
2020-04-14 15:00:00,55.58,55.69,55.34,55.69,1400.0,53.7873,53.8937,53.555,53.8937,1400.0
2020-04-14 15:30:00,55.77,56.42,55.72,56.13,8533.0,53.9712,54.6002,53.9228,54.3195,8533.0
2020-04-15 09:30:00,53.59,54.84,53.58,54.38,900.0,51.8615,53.0712,51.8518,52.626,900.0
2020-04-15 10:00:00,54.5,54.5,53.64,53.65,2700.0,52.7421,52.7421,51.9099,51.9195,2700.0
2020-04-15 10:30:00,53.68,54.0,53.53,53.64,1721.0,51.9486,52.2582,51.8034,51.9099,1721.0
2020-04-15 11:00:00,53.33,53.52,53.33,53.5,1100.0,51.6099,51.7937,51.6099,51.7744,1100.0
2020-04-15 11:30:00,53.82,54.37,53.82,54.34,1100.0,52.0841,52.6163,52.0841,52.5873,1100.0
2020-04-15 12:00:00,54.18,54.83,54.18,54.42,1608.0,52.4324,53.0615,52.4324,52.6647,1608.0
2020-04-15 12:30:00,54.38,54.79,54.32,54.59,1256.0,52.626,53.0228,52.5679,52.8292,1256.0
2020-04-15 13:00:00,54.54,55.15,54.54,54.69,2182.0,52.7808,53.3712,52.7808,52.926,2182.0
2020-04-15 13:30:00,54.64,54.64,54.33,54.51,872.0,52.8776,52.8776,52.5776,52.7518,872.0
2020-04-15 14:00:00,54.67,54.73,54.65,54.73,800.0,52.9066,52.9647,52.8873,52.9647,800.0
2020-04-15 14:30:00,55.12,55.31,55.08,55.21,1000.0,53.3421,53.526,53.3034,53.4292,1000.0
2020-04-15 15:00:00,55.08,55.11,54.87,54.89,1000.0,53.3034,53.3324,53.1002,53.1195,1000.0
2020-04-15 15:30:00,54.87,54.92,54.51,54.65,2912.0,53.1002,53.1486,52.7518,52.8873,2912.0
2020-04-16 09:30:00,54.44,54.67,54.17,54.42,2300.0,52.6841,52.9066,52.4228,52.6647,2300.0
2020-04-16 10:00:00,53.65,53.76,53.19,53.35,2100.0,51.9195,52.026,51.4744,51.6292,2100.0
2020-04-16 10:30:00,53.37,53.74,53.19,53.39,7933.0,51.6486,52.0066,51.4744,51.6679,7933.0
2020-04-16 11:00:00,53.23,53.54,53.23,53.44,3738.0,51.5131,51.8131,51.5131,51.7163,3738.0
2020-04-16 11:30:00,53.5,53.54,53.18,53.54,2033.0,51.7744,51.8131,51.4647,51.8131,2033.0
2020-04-16 12:00:00,53.58,53.58,52.76,52.85,4000.0,51.8518,51.8518,51.0582,51.1453,4000.0
2020-04-16 12:30:00,52.72,52.82,52.48,52.68,3183.0,51.0195,51.1163,50.7873,50.9808,3183.0
2020-04-16 13:00:00,52.76,52.79,52.56,52.56,2172.0,51.0582,51.0873,50.8647,50.8647,2172.0
2020-04-16 13:30:00,52.61,52.83,52.6,52.83,1800.0,50.9131,51.126,50.9034,51.126,1800.0
2020-04-16 14:00:00,52.75,53.41,52.75,53.31,1700.0,51.0486,51.6873,51.0486,51.5905,1700.0
2020-04-16 14:30:00,53.34,53.48,53.34,53.42,1401.0,51.6195,51.755,51.6195,51.697,1401.0
2020-04-16 15:00:00,53.36,53.36,53.07,53.23,2233.0,51.6389,51.6389,51.3582,51.5131,2233.0
2020-04-16 15:30:00,53.32,53.51,53.03,53.41,10890.0,51.6002,51.784,51.3195,51.6873,10890.0
2020-04-17 09:30:00,56.88,57.14,56.29,56.4,3344.0,55.0454,55.297,54.4744,54.5808,3344.0
2020-04-17 10:00:00,56.75,56.75,55.63,55.63,2342.0,54.9195,54.9195,53.8357,53.8357,2342.0
2020-04-17 10:30:00,55.26,55.35,54.68,54.96,3261.0,53.4776,53.5647,52.9163,53.1873,3261.0
2020-04-17 11:00:00,55.0,55.04,54.47,54.47,4450.0,53.226,53.2647,52.7131,52.7131,4450.0
2020-04-17 11:30:00,54.65,54.81,54.65,54.7,861.0,52.8873,53.0421,52.8873,52.9357,861.0
2020-04-17 12:00:00,54.68,54.86,54.5,54.5,800.0,52.9163,53.0905,52.7421,52.7421,800.0
2020-04-17 12:30:00,54.38,54.49,54.37,54.37,800.0,52.626,52.7324,52.6163,52.6163,800.0
2020-04-17 13:00:00,54.14,54.29,54.05,54.1,2403.0,52.3937,52.5389,52.3066,52.355,2403.0
2020-04-17 13:30:00,54.48,54.48,54.11,54.23,1400.0,52.7228,52.7228,52.3647,52.4808,1400.0
2020-04-17 14:00:00,54.34,54.34,53.96,54.14,1000.0,52.5873,52.5873,52.2195,52.3937,1000.0
2020-04-17 14:30:00,53.96,54.3,53.96,54.27,3582.0,52.2195,52.5486,52.2195,52.5195,3582.0
2020-04-17 15:00:00,54.19,54.2,54.13,54.16,1801.0,52.4421,52.4518,52.3841,52.4131,1801.0
2020-04-17 15:30:00,54.18,54.2,53.65,53.78,10140.0,52.4324,52.4518,51.9195,52.0453,10140.0
2020-04-20 09:30:00,52.25,52.52,51.59,51.88,5414.0,50.5647,50.826,49.926,50.2066,5414.0
2020-04-20 10:00:00,51.99,52.59,51.9,52.37,2200.0,50.3131,50.8937,50.226,50.6808,2200.0
2020-04-20 10:30:00,52.39,53.08,52.35,52.95,2411.0,50.7002,51.3679,50.6615,51.2421,2411.0
2020-04-20 11:00:00,52.91,53.06,52.82,52.93,3900.0,51.2034,51.3486,51.1163,51.2228,3900.0
2020-04-20 11:30:00,53.06,53.09,52.79,52.79,4191.0,51.3486,51.3776,51.0873,51.0873,4191.0
2020-04-20 12:00:00,52.77,52.81,52.57,52.74,2100.0,51.0679,51.1066,50.8744,51.0389,2100.0
2020-04-20 12:30:00,52.75,52.81,52.7,52.77,1100.0,51.0486,51.1066,51.0002,51.0679,1100.0
2020-04-20 13:00:00,52.72,52.72,52.43,52.43,200.0,51.0195,51.0195,50.7389,50.7389,200.0
2020-04-20 13:30:00,52.08,52.13,51.92,51.92,1300.0,50.4002,50.4486,50.2453,50.2453,1300.0
2020-04-20 14:00:00,52.0,52.06,51.43,51.43,2400.0,50.3228,50.3808,49.7711,49.7711,2400.0
2020-04-20 14:30:00,51.33,51.56,51.31,51.38,2199.0,49.6744,49.8969,49.655,49.7228,2199.0
2020-04-20 15:00:00,51.25,51.4,51.16,51.4,6889.0,49.5969,49.7421,49.5098,49.7421,6889.0
2020-04-20 15:30:00,51.39,52.55,51.36,52.4,12915.0,49.7324,50.855,49.7034,50.7099,12915.0
2020-04-21 09:30:00,50.25,50.95,50.25,50.68,650.0,48.6292,49.3066,48.6292,49.0453,650.0
2020-04-21 10:00:00,51.23,51.72,51.16,51.58,1170.0,49.5776,50.0518,49.5098,49.9163,1170.0
2020-04-21 10:30:00,51.61,51.63,51.1,51.1,5400.0,49.9453,49.9647,49.4518,49.4518,5400.0
2020-04-21 11:00:00,50.85,50.86,50.55,50.68,4028.0,49.2098,49.2195,48.9195,49.0453,4028.0
2020-04-21 11:30:00,50.68,50.68,50.68,50.68,0.0,49.0453,49.0453,49.0453,49.0453,0.0
2020-04-21 12:00:00,50.99,51.06,50.93,50.93,1500.0,49.3453,49.4131,49.2873,49.2873,1500.0
2020-04-21 12:30:00,50.83,51.02,50.83,51.0,584.0,49.1905,49.3744,49.1905,49.355,584.0
2020-04-21 13:00:00,51.1,51.13,51.01,51.13,700.0,49.4518,49.4808,49.3647,49.4808,700.0
2020-04-21 13:30:00,51.04,51.04,50.69,50.7,1000.0,49.3937,49.3937,49.055,49.0647,1000.0
2020-04-21 14:00:00,50.91,51.22,50.87,51.1,1644.0,49.2679,49.5679,49.2292,49.4518,1644.0
2020-04-21 14:30:00,50.79,50.79,50.59,50.59,400.0,49.1518,49.1518,48.9582,48.9582,400.0
2020-04-21 15:00:00,50.65,50.9,50.65,50.9,200.0,49.0163,49.2582,49.0163,49.2582,200.0
2020-04-21 15:30:00,51.17,51.19,50.78,50.94,2872.0,49.5195,49.5389,49.1421,49.2969,2872.0
2020-04-22 09:30:00,51.89,52.03,51.01,51.01,2276.0,50.2163,50.3518,49.3647,49.3647,2276.0
2020-04-22 10:00:00,51.01,51.53,51.01,51.46,2800.0,49.3647,49.8679,49.3647,49.8002,2800.0
2020-04-22 10:30:00,51.49,51.88,51.28,51.28,1200.0,49.8292,50.2066,49.626,49.626,1200.0
2020-04-22 11:00:00,51.42,51.6,51.31,51.37,1800.0,49.7615,49.9357,49.655,49.7131,1800.0
2020-04-22 11:30:00,51.34,51.88,51.34,51.88,1250.0,49.684,50.2066,49.684,50.2066,1250.0
2020-04-22 12:00:00,51.82,51.82,51.78,51.79,1000.0,50.1486,50.1486,50.1098,50.1195,1000.0
2020-04-22 12:30:00,51.87,51.93,51.74,51.74,2176.0,50.1969,50.255,50.0711,50.0711,2176.0
2020-04-22 13:00:00,51.69,51.76,51.56,51.56,2600.0,50.0228,50.0905,49.8969,49.8969,2600.0
2020-04-22 13:30:00,51.53,51.88,51.53,51.88,2768.0,49.8679,50.2066,49.8679,50.2066,2768.0
2020-04-22 14:00:00,51.94,51.98,51.86,51.96,700.0,50.2647,50.3034,50.1873,50.284,700.0
2020-04-22 14:30:00,51.96,52.05,51.96,52.02,700.0,50.284,50.3711,50.284,50.3421,700.0
2020-04-22 15:00:00,52.02,52.08,51.83,51.86,1500.0,50.3421,50.4002,50.1582,50.1873,1500.0
2020-04-22 15:30:00,51.84,52.0,51.58,51.6,10924.0,50.1679,50.3228,49.9163,49.9357,10924.0
2020-04-23 09:30:00,52.44,52.52,51.91,52.0,1200.0,50.7486,50.826,50.2357,50.3228,1200.0
2020-04-23 10:00:00,52.24,52.35,52.13,52.2,1600.0,50.555,50.6615,50.4486,50.5163,1600.0
2020-04-23 10:30:00,52.35,52.87,52.35,52.87,3069.0,50.6615,51.1647,50.6615,51.1647,3069.0
2020-04-23 11:00:00,52.78,52.84,52.78,52.83,400.0,51.0776,51.1357,51.0776,51.126,400.0
2020-04-23 11:30:00,52.47,52.57,52.47,52.57,500.0,50.7776,50.8744,50.7776,50.8744,500.0
2020-04-23 12:00:00,52.89,53.11,52.89,53.11,800.0,51.184,51.397,51.184,51.397,800.0
2020-04-23 12:30:00,53.14,53.14,52.09,52.09,500.0,51.426,51.426,50.4099,50.4099,500.0
2020-04-23 13:00:00,52.25,52.25,52.25,52.25,100.0,50.5647,50.5647,50.5647,50.5647,100.0
2020-04-23 13:30:00,52.46,52.46,52.46,52.46,100.0,50.7679,50.7679,50.7679,50.7679,100.0
2020-04-23 14:00:00,52.25,52.25,52.05,52.22,500.0,50.5647,50.5647,50.3711,50.5357,500.0
2020-04-23 14:30:00,52.38,52.64,52.38,52.63,760.0,50.6905,50.9421,50.6905,50.9324,760.0
2020-04-23 15:00:00,52.61,52.61,52.29,52.29,481.0,50.9131,50.9131,50.6034,50.6034,481.0
2020-04-23 15:30:00,52.41,52.81,52.4,52.45,1710.0,50.7195,51.1066,50.7099,50.7582,1710.0
2020-04-24 09:30:00,52.75,53.05,52.6,52.61,3820.0,51.0486,51.3389,50.9034,50.9131,3820.0
2020-04-24 10:00:00,52.67,52.67,52.38,52.51,300.0,50.9711,50.9711,50.6905,50.8163,300.0
2020-04-24 10:30:00,52.53,52.6,52.53,52.6,400.0,50.8357,50.9034,50.8357,50.9034,400.0
2020-04-24 11:00:00,52.43,52.43,52.43,52.43,100.0,50.7389,50.7389,50.7389,50.7389,100.0
2020-04-24 11:30:00,52.38,52.4,52.22,52.38,1600.0,50.6905,50.7099,50.5357,50.6905,1600.0
2020-04-24 12:00:00,52.36,52.36,52.36,52.36,200.0,50.6711,50.6711,50.6711,50.6711,200.0
2020-04-24 12:30:00,52.6,52.6,52.6,52.6,569.0,50.9034,50.9034,50.9034,50.9034,569.0
2020-04-24 13:00:00,52.41,52.41,52.41,52.41,100.0,50.7195,50.7195,50.7195,50.7195,100.0
2020-04-24 13:30:00,52.84,52.84,52.84,52.84,100.0,51.1357,51.1357,51.1357,51.1357,100.0
2020-04-24 14:00:00,53.03,53.25,53.03,53.25,1724.0,51.3195,51.5324,51.3195,51.5324,1724.0
2020-04-24 14:30:00,53.25,53.59,53.25,53.57,3129.0,51.5324,51.8615,51.5324,51.8421,3129.0
2020-04-24 15:00:00,53.54,53.89,53.53,53.89,836.0,51.8131,52.1518,51.8034,52.1518,836.0
2020-04-24 15:30:00,53.93,53.93,53.21,53.47,1001.0,52.1905,52.1905,51.4937,51.7453,1001.0
2020-04-27 09:30:00,54.02,54.7,54.02,54.7,8861.0,52.2776,52.9357,52.2776,52.9357,8861.0
2020-04-27 10:00:00,54.93,55.78,54.93,55.58,1339.0,53.1582,53.9808,53.1582,53.7873,1339.0
2020-04-27 10:30:00,55.6,55.79,55.5,55.72,1217.0,53.8066,53.9905,53.7099,53.9228,1217.0
2020-04-27 11:00:00,55.48,55.56,55.37,55.56,1106.0,53.6905,53.7679,53.5841,53.7679,1106.0
2020-04-27 11:30:00,55.66,56.0,55.65,56.0,1100.0,53.8647,54.1937,53.855,54.1937,1100.0
2020-04-27 12:00:00,56.07,56.22,56.06,56.14,893.0,54.2615,54.4066,54.2518,54.3292,893.0
2020-04-27 12:30:00,56.33,56.35,55.83,55.83,15907.0,54.5131,54.5324,54.0292,54.0292,15907.0
2020-04-27 13:00:00,55.84,55.86,55.62,55.65,1507.0,54.0389,54.0583,53.826,53.855,1507.0
2020-04-27 13:30:00,55.91,55.91,55.8,55.81,1400.0,54.1066,54.1066,54.0002,54.0099,1400.0
2020-04-27 14:00:00,55.88,55.98,55.78,55.8,43778.0,54.0776,54.1744,53.9808,54.0002,43778.0
2020-04-27 14:30:00,55.8,56.74,55.79,56.67,8199.0,54.0002,54.9099,53.9905,54.8421,8199.0
2020-04-27 15:00:00,56.7,56.94,56.7,56.94,1359.0,54.8712,55.1034,54.8712,55.1034,1359.0
2020-04-27 15:30:00,57.02,57.32,56.76,56.76,9700.0,55.1808,55.4712,54.9292,54.9292,9700.0
2020-04-28 09:30:00,59.48,60.01,59.07,59.53,4243.0,57.5615,58.0744,57.1647,57.6099,4243.0
2020-04-28 10:00:00,59.38,59.73,59.03,59.04,3200.0,57.4647,57.8034,57.126,57.1357,3200.0
2020-04-28 10:30:00,58.97,58.97,57.13,57.25,3500.0,57.0679,57.0679,55.2873,55.4034,3500.0
2020-04-28 11:00:00,56.98,57.81,56.58,57.81,5264.0,55.1421,55.9454,54.755,55.9454,5264.0
2020-04-28 11:30:00,57.75,58.13,57.75,58.13,4572.0,55.8873,56.255,55.8873,56.255,4572.0
2020-04-28 12:00:00,58.22,58.41,58.02,58.28,3650.0,56.3421,56.526,56.1486,56.4002,3650.0
2020-04-28 12:30:00,58.21,58.56,58.18,58.56,3297.0,56.3325,56.6712,56.3034,56.6712,3297.0
2020-04-28 13:00:00,58.63,58.9,58.51,58.9,1200.0,56.7389,57.0002,56.6228,57.0002,1200.0
2020-04-28 13:30:00,58.81,59.1,58.74,58.83,5400.0,56.9131,57.1937,56.8454,56.9325,5400.0
2020-04-28 14:00:00,58.77,59.1,58.77,59.02,5519.0,56.8744,57.1937,56.8744,57.1163,5519.0
2020-04-28 14:30:00,58.95,59.0,58.6,58.65,7872.0,57.0486,57.097,56.7099,56.7583,7872.0
2020-04-28 15:00:00,58.56,58.79,58.49,58.62,6800.0,56.6712,56.8937,56.6034,56.7292,6800.0
2020-04-28 15:30:00,58.57,58.6,57.64,58.17,18324.0,56.6808,56.7099,55.7808,56.2937,18324.0
2020-04-29 09:30:00,59.61,61.0,59.61,60.85,7046.0,57.6873,59.0325,57.6873,58.8873,7046.0
2020-04-29 10:00:00,60.99,61.05,60.3,61.02,1800.0,59.0228,59.0808,58.355,59.0518,1800.0
2020-04-29 10:30:00,61.11,61.37,60.99,61.32,2600.0,59.1389,59.3905,59.0228,59.3421,2600.0
2020-04-29 11:00:00,61.21,61.36,60.84,61.36,1500.0,59.2357,59.3808,58.8776,59.3808,1500.0
2020-04-29 11:30:00,60.99,61.27,60.92,61.27,500.0,59.0228,59.2938,58.955,59.2938,500.0
2020-04-29 12:00:00,61.4,61.47,61.39,61.41,600.0,59.4196,59.4873,59.4099,59.4292,600.0
2020-04-29 12:30:00,61.52,62.09,61.52,62.09,300.0,59.5357,60.0873,59.5357,60.0873,300.0
2020-04-29 13:00:00,62.11,62.27,62.1,62.27,923.0,60.1067,60.2615,60.097,60.2615,923.0
2020-04-29 13:30:00,62.14,62.15,61.68,61.68,2000.0,60.1357,60.1454,59.6905,59.6905,2000.0
2020-04-29 14:00:00,61.74,61.8,61.39,61.49,2800.0,59.7486,59.8067,59.4099,59.5067,2800.0
2020-04-29 14:30:00,61.45,61.65,61.26,61.48,2014.0,59.4679,59.6615,59.2841,59.497,2014.0
2020-04-29 15:00:00,61.67,61.81,61.33,61.49,1600.0,59.6809,59.8163,59.3518,59.5067,1600.0
2020-04-29 15:30:00,61.46,61.91,61.3,61.35,11707.0,59.4776,59.9131,59.3228,59.3712,11707.0
2020-04-30 09:30:00,59.07,60.44,58.94,60.33,4325.0,57.1647,58.4905,57.0389,58.3841,4325.0
2020-04-30 10:00:00,60.67,61.08,60.23,60.52,2000.0,58.7131,59.1099,58.2873,58.5679,2000.0
2020-04-30 10:30:00,60.71,60.71,60.24,60.69,1700.0,58.7518,58.7518,58.297,58.7325,1700.0
2020-04-30 11:00:00,60.53,60.81,60.35,60.6,1900.0,58.5776,58.8486,58.4034,58.6454,1900.0
2020-04-30 11:30:00,60.66,60.95,60.49,60.5,1200.0,58.7034,58.9841,58.5389,58.5486,1200.0
2020-04-30 12:00:00,60.03,60.03,59.44,59.78,2700.0,58.0937,58.0937,57.5228,57.8518,2700.0
2020-04-30 12:30:00,59.68,60.05,59.6,60.01,1900.0,57.755,58.1131,57.6776,58.0744,1900.0
2020-04-30 13:00:00,59.95,59.98,59.64,59.98,800.0,58.0163,58.0454,57.7163,58.0454,800.0
2020-04-30 13:30:00,59.84,59.84,59.46,59.67,1200.0,57.9099,57.9099,57.5421,57.7454,1200.0
2020-04-30 14:00:00,59.77,59.84,59.67,59.75,700.0,57.8421,57.9099,57.7454,57.8228,700.0
2020-04-30 14:30:00,59.81,59.97,59.61,59.68,3750.0,57.8808,58.0357,57.6873,57.755,3750.0
2020-04-30 15:00:00,59.69,60.93,59.69,60.74,4397.0,57.7647,58.9647,57.7647,58.7808,4397.0
2020-04-30 15:30:00,60.81,60.81,60.18,60.31,10606.0,58.8486,58.8486,58.2389,58.3647,10606.0
2020-05-01 09:30:00,65.56,66.16,63.0,63.49,40383.0,63.4454,64.026,60.968,61.4421,40383.0
2020-05-01 10:00:00,63.36,64.76,63.21,64.51,9999.0,61.3163,62.6712,61.1712,62.4292,9999.0
2020-05-01 10:30:00,64.52,64.86,64.22,64.51,3681.0,62.4389,62.768,62.1486,62.4292,3681.0
2020-05-01 11:00:00,64.5,64.59,64.33,64.54,4700.0,62.4196,62.5067,62.2551,62.4583,4700.0
2020-05-01 11:30:00,64.49,64.58,64.03,64.19,8586.0,62.4099,62.497,61.9647,62.1196,8586.0
2020-05-01 12:00:00,64.32,64.64,64.17,64.33,4700.0,62.2454,62.5551,62.1002,62.2551,4700.0
2020-05-01 12:30:00,64.31,65.08,64.31,64.58,2000.0,62.2357,62.9809,62.2357,62.497,2000.0
2020-05-01 13:00:00,64.58,64.58,63.97,64.1,3911.0,62.497,62.497,61.9067,62.0325,3911.0
2020-05-01 13:30:00,64.14,64.14,62.18,62.44,19515.0,62.0712,62.0712,60.1744,60.426,19515.0
2020-05-01 14:00:00,62.37,63.21,62.33,62.97,7738.0,60.3583,61.1712,60.3196,60.9389,7738.0
2020-05-01 14:30:00,62.93,62.96,61.64,61.79,7276.0,60.9002,60.9292,59.6518,59.797,7276.0
2020-05-01 15:00:00,61.72,62.52,61.68,62.07,7770.0,59.7292,60.5034,59.6905,60.0679,7770.0
2020-05-01 15:30:00,61.97,62.17,61.51,61.96,16012.0,59.9712,60.1647,59.526,59.9615,16012.0
2020-05-04 09:30:00,60.66,62.52,60.66,62.5,4523.0,58.7034,60.5034,58.7034,60.4841,4523.0
2020-05-04 10:00:00,62.55,63.76,62.52,63.28,3824.0,60.5325,61.7034,60.5034,61.2389,3824.0
2020-05-04 10:30:00,63.24,63.24,62.59,62.75,2390.0,61.2002,61.2002,60.5712,60.726,2390.0
2020-05-04 11:00:00,62.57,62.72,62.47,62.5,2300.0,60.5518,60.697,60.455,60.4841,2300.0
2020-05-04 11:30:00,62.07,62.57,62.07,62.43,1220.0,60.0679,60.5518,60.0679,60.4163,1220.0
2020-05-04 12:00:00,62.48,62.48,62.12,62.25,1000.0,60.4647,60.4647,60.1163,60.2421,1000.0
2020-05-04 12:30:00,61.8,61.81,61.48,61.48,1400.0,59.8067,59.8163,59.497,59.497,1400.0
2020-05-04 13:00:00,61.47,61.5,61.14,61.35,5433.0,59.4873,59.5163,59.1679,59.3712,5433.0
2020-05-04 13:30:00,61.42,61.84,61.4,61.73,2400.0,59.4389,59.8454,59.4196,59.7389,2400.0
2020-05-04 14:00:00,61.69,61.73,61.5,61.52,1900.0,59.7002,59.7389,59.5163,59.5357,1900.0
2020-05-04 14:30:00,61.54,61.89,61.49,61.87,2799.0,59.555,59.8938,59.5067,59.8744,2799.0
2020-05-04 15:00:00,61.86,62.06,61.82,62.05,2100.0,59.8647,60.0583,59.826,60.0486,2100.0
2020-05-04 15:30:00,62.13,62.22,61.59,61.82,11658.0,60.126,60.2131,59.6034,59.826,11658.0
2020-05-05 09:30:00,63.0,64.13,62.95,64.13,3546.0,60.968,62.0615,60.9196,62.0615,3546.0
2020-05-05 10:00:00,64.18,64.18,63.27,63.27,1500.0,62.1099,62.1099,61.2292,61.2292,1500.0
2020-05-05 10:30:00,63.49,63.95,63.49,63.95,3500.0,61.4421,61.8873,61.4421,61.8873,3500.0
2020-05-05 11:00:00,64.07,64.59,64.07,64.24,3099.0,62.0034,62.5067,62.0034,62.168,3099.0
2020-05-05 11:30:00,64.36,64.42,64.13,64.13,1600.0,62.2841,62.3422,62.0615,62.0615,1600.0
2020-05-05 12:00:00,64.24,64.3,63.61,63.62,2800.0,62.168,62.226,61.5583,61.568,2800.0
2020-05-05 12:30:00,63.72,63.96,63.72,63.91,3550.0,61.6647,61.897,61.6647,61.8486,3550.0
2020-05-05 13:00:00,63.83,63.92,63.36,63.43,2900.0,61.7712,61.8583,61.3163,61.3841,2900.0
2020-05-05 13:30:00,63.5,63.5,63.37,63.46,600.0,61.4518,61.4518,61.326,61.4131,600.0
2020-05-05 14:00:00,63.17,63.2,62.95,63.06,1900.0,61.1325,61.1615,60.9196,61.026,1900.0
2020-05-05 14:30:00,62.96,62.99,62.77,62.99,2800.0,60.9292,60.9583,60.7454,60.9583,2800.0
2020-05-05 15:00:00,62.96,62.97,62.22,62.32,6320.0,60.9292,60.9389,60.2131,60.3099,6320.0
2020-05-05 15:30:00,62.3,62.57,61.94,62.18,14253.0,60.2905,60.5518,59.9421,60.1744,14253.0
2020-05-06 09:30:00,62.9,62.9,61.81,61.81,2182.0,60.8712,60.8712,59.8163,59.8163,2182.0
2020-05-06 10:00:00,61.9,62.46,61.38,62.46,600.0,59.9034,60.4454,59.4002,60.4454,600.0
2020-05-06 10:30:00,62.51,62.51,62.12,62.12,1100.0,60.4938,60.4938,60.1163,60.1163,1100.0
2020-05-06 11:00:00,62.16,62.25,61.72,61.79,400.0,60.155,60.2421,59.7292,59.797,400.0
2020-05-06 11:30:00,61.95,61.95,61.86,61.94,600.0,59.9518,59.9518,59.8647,59.9421,600.0
2020-05-06 12:00:00,62.05,62.55,62.01,62.55,1001.0,60.0486,60.5325,60.0099,60.5325,1001.0
2020-05-06 12:30:00,62.55,63.0,62.53,62.88,1200.0,60.5325,60.968,60.5131,60.8518,1200.0
2020-05-06 13:00:00,62.82,62.82,62.52,62.57,1000.0,60.7938,60.7938,60.5034,60.5518,1000.0
2020-05-06 13:30:00,62.74,63.08,62.74,63.08,1200.0,60.7163,61.0454,60.7163,61.0454,1200.0
2020-05-06 14:00:00,62.95,62.95,62.57,62.69,1704.0,60.9196,60.9196,60.5518,60.668,1704.0
2020-05-06 14:30:00,62.56,63.0,62.56,63.0,1900.0,60.5421,60.968,60.5421,60.968,1900.0
2020-05-06 15:00:00,63.05,63.1,62.9,63.04,4413.0,61.0163,61.0647,60.8712,61.0067,4413.0
2020-05-06 15:30:00,63.0,63.0,62.6,62.65,12970.0,60.968,60.968,60.5809,60.6292,12970.0
2020-05-07 09:30:00,64.57,65.47,64.52,65.47,2500.0,62.4873,63.3583,62.4389,63.3583,2500.0
2020-05-07 10:00:00,65.69,65.69,65.04,65.33,1000.0,63.5712,63.5712,62.9422,63.2228,1000.0
2020-05-07 10:30:00,65.26,65.99,65.26,65.98,2140.0,63.1551,63.8615,63.1551,63.8518,2140.0
2020-05-07 11:00:00,66.18,66.48,65.91,66.18,3800.0,64.0454,64.3357,63.7841,64.0454,3800.0
2020-05-07 11:30:00,65.98,66.82,65.89,66.79,2300.0,63.8518,64.6647,63.7647,64.6357,2300.0
2020-05-07 12:00:00,66.73,66.73,66.33,66.51,1000.0,64.5776,64.5776,64.1905,64.3647,1000.0
2020-05-07 12:30:00,66.0,66.08,65.74,65.87,1000.0,63.8712,63.9486,63.6196,63.7454,1000.0
2020-05-07 13:00:00,65.78,66.04,65.65,65.75,1156.0,63.6583,63.9099,63.5325,63.6293,1156.0
2020-05-07 13:30:00,65.9,65.96,65.69,65.78,1200.0,63.7744,63.8325,63.5712,63.6583,1200.0
2020-05-07 14:00:00,65.7,66.08,65.64,65.87,2209.0,63.5809,63.9486,63.5228,63.7454,2209.0
2020-05-07 14:30:00,65.95,65.95,65.59,65.68,1700.0,63.8228,63.8228,63.4744,63.5615,1700.0
2020-05-07 15:00:00,65.64,65.69,65.06,65.15,3300.0,63.5228,63.5712,62.9615,63.0486,3300.0
2020-05-07 15:30:00,65.12,65.12,64.46,64.8,11368.0,63.0196,63.0196,62.3809,62.7099,11368.0
2020-05-08 09:30:00,66.92,67.1,66.19,66.88,4094.0,64.7615,64.9357,64.0551,64.7228,4094.0
2020-05-08 10:00:00,66.94,67.1,66.81,66.83,1422.0,64.7809,64.9357,64.6551,64.6744,1422.0
2020-05-08 10:30:00,66.31,66.68,66.31,66.68,300.0,64.1712,64.5293,64.1712,64.5293,300.0
2020-05-08 11:00:00,66.54,66.55,66.35,66.35,2000.0,64.3938,64.4034,64.2099,64.2099,2000.0
2020-05-08 11:30:00,66.08,66.42,66.01,66.41,2918.0,63.9486,64.2776,63.8809,64.268,2918.0
2020-05-08 12:00:00,66.48,66.55,66.08,66.08,3807.0,64.3357,64.4034,63.9486,63.9486,3807.0
2020-05-08 12:30:00,66.13,66.55,66.09,66.51,1100.0,63.997,64.4034,63.9583,64.3647,1100.0
2020-05-08 13:00:00,66.57,66.95,66.54,66.95,1100.0,64.4228,64.7905,64.3938,64.7905,1100.0
2020-05-08 13:30:00,66.61,66.61,66.48,66.5,1000.0,64.4615,64.4615,64.3357,64.3551,1000.0
2020-05-08 14:00:00,66.57,66.8,66.57,66.74,1141.0,64.4228,64.6454,64.4228,64.5873,1141.0
2020-05-08 14:30:00,66.67,66.67,65.86,65.86,4600.0,64.5196,64.5196,63.7357,63.7357,4600.0
2020-05-08 15:00:00,65.92,66.41,65.92,66.39,2600.0,63.7938,64.268,63.7938,64.2486,2600.0
2020-05-08 15:30:00,66.27,66.38,66.1,66.19,6367.0,64.1325,64.2389,63.968,64.0551,6367.0
2020-05-11 09:30:00,64.84,64.84,63.76,63.94,4650.0,62.7486,62.7486,61.7034,61.8776,4650.0
2020-05-11 10:00:00,64.0,64.63,63.8,64.6,4172.0,61.9357,62.5454,61.7421,62.5163,4172.0
2020-05-11 10:30:00,64.66,65.0,64.66,64.82,1700.0,62.5744,62.9034,62.5744,62.7292,1700.0
2020-05-11 11:00:00,64.86,65.03,64.86,65.01,1000.0,62.768,62.9325,62.768,62.9131,1000.0
2020-05-11 11:30:00,65.31,65.48,65.27,65.48,500.0,63.2034,63.368,63.1647,63.368,500.0
2020-05-11 12:00:00,65.34,65.6,65.27,65.57,1000.0,63.2325,63.4841,63.1647,63.4551,1000.0
2020-05-11 12:30:00,65.72,65.86,65.69,65.79,1200.0,63.6002,63.7357,63.5712,63.668,1200.0
2020-05-11 13:00:00,65.77,66.25,65.77,66.25,300.0,63.6486,64.1131,63.6486,64.1131,300.0
2020-05-11 13:30:00,66.32,66.48,66.29,66.31,808.0,64.1809,64.3357,64.1518,64.1712,808.0
2020-05-11 14:00:00,66.07,66.1,65.52,65.52,1800.0,63.9389,63.968,63.4067,63.4067,1800.0
2020-05-11 14:30:00,65.49,65.82,65.43,65.78,1100.0,63.3776,63.697,63.3196,63.6583,1100.0
2020-05-11 15:00:00,65.87,66.0,65.86,65.94,1120.0,63.7454,63.8712,63.7357,63.8131,1120.0
2020-05-11 15:30:00,65.81,65.84,65.44,65.46,7300.0,63.6873,63.7163,63.3293,63.3486,7300.0
2020-05-12 09:30:00,66.6,66.6,65.17,65.17,900.0,64.4518,64.4518,63.068,63.068,900.0
2020-05-12 10:00:00,64.55,64.77,63.51,63.51,1500.0,62.468,62.6809,61.4615,61.4615,1500.0
2020-05-12 10:30:00,63.6,63.6,62.45,62.76,4744.0,61.5486,61.5486,60.4357,60.7357,4744.0
2020-05-12 11:00:00,63.01,63.49,62.74,63.4,3900.0,60.9776,61.4421,60.7163,61.355,3900.0
2020-05-12 11:30:00,63.44,63.5,63.27,63.27,1500.0,61.3938,61.4518,61.2292,61.2292,1500.0
2020-05-12 12:00:00,63.3,63.35,63.0,63.0,2800.0,61.2583,61.3067,60.968,60.968,2800.0
2020-05-12 12:30:00,62.99,63.12,62.82,62.83,2500.0,60.9583,61.0841,60.7938,60.8034,2500.0
2020-05-12 13:00:00,62.83,62.84,62.12,62.14,2000.0,60.8034,60.8131,60.1163,60.1357,2000.0
2020-05-12 13:30:00,62.11,62.15,61.97,62.1,7369.0,60.1067,60.1454,59.9712,60.097,7369.0
2020-05-12 14:00:00,62.2,62.2,61.8,61.86,913.0,60.1938,60.1938,59.8067,59.8647,913.0
2020-05-12 14:30:00,61.94,62.39,61.94,62.31,1300.0,59.9421,60.3776,59.9421,60.3002,1300.0
2020-05-12 15:00:00,62.25,62.49,62.23,62.41,1400.0,60.2421,60.4744,60.2228,60.397,1400.0
2020-05-12 15:30:00,62.19,62.21,61.35,61.51,6482.0,60.1841,60.2034,59.3712,59.526,6482.0
2020-05-13 09:30:00,61.21,61.21,59.87,60.21,2500.0,59.2357,59.2357,57.9389,58.2679,2500.0
2020-05-13 10:00:00,60.13,60.13,59.71,59.88,1300.0,58.1905,58.1905,57.7841,57.9486,1300.0
2020-05-13 10:30:00,59.88,60.23,59.26,59.45,3100.0,57.9486,58.2873,57.3486,57.5325,3100.0
2020-05-13 11:00:00,59.32,59.43,59.24,59.24,800.0,57.4066,57.5131,57.3292,57.3292,800.0
2020-05-13 11:30:00,59.5,59.5,58.74,58.85,1700.0,57.5808,57.5808,56.8454,56.9518,1700.0
2020-05-13 12:00:00,59.16,59.16,58.08,58.48,1500.0,57.2518,57.2518,56.2066,56.5937,1500.0
2020-05-13 12:30:00,58.89,58.99,58.34,58.72,1800.0,56.9905,57.0873,56.4583,56.826,1800.0
2020-05-13 13:00:00,58.66,59.12,58.5,58.69,1704.0,56.7679,57.2131,56.6131,56.797,1704.0
2020-05-13 13:30:00,58.76,58.76,58.37,58.4,1400.0,56.8647,56.8647,56.4873,56.5163,1400.0
2020-05-13 14:00:00,58.13,58.9,58.06,58.83,1626.0,56.255,57.0002,56.1873,56.9325,1626.0
2020-05-13 14:30:00,58.84,58.84,58.48,58.56,3100.0,56.9421,56.9421,56.5937,56.6712,3100.0
2020-05-13 15:00:00,58.65,58.79,58.22,58.27,3000.0,56.7583,56.8937,56.3421,56.3905,3000.0
2020-05-13 15:30:00,58.26,59.48,58.26,59.36,7824.0,56.3808,57.5615,56.3808,57.4454,7824.0
2020-05-14 09:30:00,57.49,58.06,57.49,58.06,4287.0,55.6357,56.1873,55.6357,56.1873,4287.0
2020-05-14 10:00:00,57.81,58.87,57.66,58.87,2800.0,55.9454,56.9712,55.8002,56.9712,2800.0
2020-05-14 10:30:00,58.98,60.99,58.98,60.62,2000.0,57.0776,59.0228,57.0776,58.6647,2000.0
2020-05-14 11:00:00,61.08,61.21,60.16,60.16,1000.0,59.1099,59.2357,58.2196,58.2196,1000.0
2020-05-14 11:30:00,60.21,60.26,59.59,59.93,1300.0,58.2679,58.3163,57.6679,57.997,1300.0
2020-05-14 12:00:00,60.24,60.44,60.15,60.39,800.0,58.297,58.4905,58.2099,58.4421,800.0
2020-05-14 12:30:00,60.51,60.61,60.47,60.61,500.0,58.5583,58.655,58.5196,58.655,500.0
2020-05-14 13:00:00,61.2,61.76,61.2,61.6,1425.0,59.226,59.7679,59.226,59.6131,1425.0
2020-05-14 13:30:00,61.56,61.6,61.29,61.29,600.0,59.5744,59.6131,59.3131,59.3131,600.0
2020-05-14 14:00:00,60.59,61.02,60.59,61.02,500.0,58.6357,59.0518,58.6357,59.0518,500.0
2020-05-14 14:30:00,60.89,60.89,60.58,60.83,500.0,58.926,58.926,58.626,58.8679,500.0
2020-05-14 15:00:00,60.89,61.17,60.89,61.08,400.0,58.926,59.197,58.926,59.1099,400.0
2020-05-14 15:30:00,61.17,61.7,60.91,61.4,9758.0,59.197,59.7099,58.9454,59.4196,9758.0
2020-05-15 09:30:00,60.61,61.85,60.61,61.8,1000.0,58.655,59.855,58.655,59.8067,1000.0
2020-05-15 10:00:00,61.84,62.66,61.84,62.62,1363.0,59.8454,60.6389,59.8454,60.6002,1363.0
2020-05-15 10:30:00,62.76,62.76,62.53,62.53,200.0,60.7357,60.7357,60.5131,60.5131,200.0
2020-05-15 11:00:00,62.13,62.3,62.13,62.3,2407.0,60.126,60.2905,60.126,60.2905,2407.0
2020-05-15 11:30:00,62.03,62.31,62.03,62.27,400.0,60.0292,60.3002,60.0292,60.2615,400.0
2020-05-15 12:00:00,62.68,62.9,62.68,62.9,400.0,60.6583,60.8712,60.6583,60.8712,400.0
2020-05-15 12:30:00,62.88,63.17,62.84,62.84,1700.0,60.8518,61.1325,60.8131,60.8131,1700.0
2020-05-15 13:00:00,62.96,63.06,62.9,62.91,1000.0,60.9292,61.026,60.8712,60.8809,1000.0
2020-05-15 13:30:00,63.14,63.37,63.14,63.22,900.0,61.1034,61.326,61.1034,61.1809,900.0
2020-05-15 14:00:00,63.3,63.54,63.3,63.31,1400.0,61.2583,61.4905,61.2583,61.268,1400.0
2020-05-15 14:30:00,63.35,63.35,62.79,62.96,2100.0,61.3067,61.3067,60.7647,60.9292,2100.0
2020-05-15 15:00:00,63.13,63.13,62.97,62.97,1800.0,61.0938,61.0938,60.9389,60.9389,1800.0
2020-05-15 15:30:00,63.03,63.04,62.57,62.8,5559.0,60.997,61.0067,60.5518,60.7744,5559.0
2020-05-18 09:30:00,67.8,68.16,67.07,67.2,7352.0,65.6131,65.9615,64.9067,65.0325,7352.0
2020-05-18 10:00:00,67.32,67.5,67.18,67.36,1900.0,65.1486,65.3228,65.0131,65.1873,1900.0
2020-05-18 10:30:00,67.6,68.13,67.53,68.13,1400.0,65.4196,65.9325,65.3518,65.9325,1400.0
2020-05-18 11:00:00,67.99,68.75,67.99,68.75,1419.0,65.797,66.5325,65.797,66.5325,1419.0
2020-05-18 11:30:00,68.49,69.0,68.49,69.0,500.0,66.2809,66.7744,66.2809,66.7744,500.0
2020-05-18 12:00:00,68.85,68.91,68.68,68.68,1400.0,66.6293,66.6873,66.4647,66.4647,1400.0
2020-05-18 12:30:00,68.46,68.47,68.41,68.41,1021.0,66.2518,66.2615,66.2035,66.2035,1021.0
2020-05-18 13:00:00,68.52,68.85,68.52,68.75,613.0,66.3099,66.6293,66.3099,66.5325,613.0
2020-05-18 13:30:00,68.78,68.98,68.74,68.98,1310.0,66.5615,66.7551,66.5228,66.7551,1310.0
2020-05-18 14:00:00,68.97,68.97,68.36,68.61,2326.0,66.7454,66.7454,66.1551,66.397,2326.0
2020-05-18 14:30:00,68.82,68.9,68.73,68.9,1990.0,66.6002,66.6776,66.5131,66.6776,1990.0
2020-05-18 15:00:00,68.9,69.18,68.9,68.95,3108.0,66.6776,66.9486,66.6776,66.726,3108.0
2020-05-18 15:30:00,68.96,69.31,68.35,68.42,9252.0,66.7357,67.0744,66.1454,66.2131,9252.0
2020-05-19 09:30:00,68.42,68.8,67.78,68.8,2500.0,66.2131,66.5809,65.5938,66.5809,2500.0
2020-05-19 10:00:00,68.9,69.48,68.88,69.23,4205.0,66.6776,67.2389,66.6583,66.997,4205.0
2020-05-19 10:30:00,69.38,69.61,69.12,69.61,6000.0,67.1422,67.3647,66.8906,67.3647,6000.0
2020-05-19 11:00:00,69.7,70.0,69.35,69.95,4750.0,67.4518,67.7422,67.1131,67.6938,4750.0
2020-05-19 11:30:00,70.03,70.24,69.61,69.7,3300.0,67.7712,67.9744,67.3647,67.4518,3300.0
2020-05-19 12:00:00,69.78,69.78,69.22,69.22,3443.0,67.5293,67.5293,66.9873,66.9873,3443.0
2020-05-19 12:30:00,69.27,69.27,69.03,69.22,3500.0,67.0357,67.0357,66.8035,66.9873,3500.0
2020-05-19 13:00:00,69.2,69.43,69.17,69.36,1529.0,66.968,67.1906,66.9389,67.1228,1529.0
2020-05-19 13:30:00,69.42,69.46,68.88,68.88,2266.0,67.1809,67.2196,66.6583,66.6583,2266.0
2020-05-19 14:00:00,68.99,69.08,68.57,68.57,2550.0,66.7647,66.8518,66.3583,66.3583,2550.0
2020-05-19 14:30:00,68.64,68.64,67.42,67.42,2846.0,66.426,66.426,65.2454,65.2454,2846.0
2020-05-19 15:00:00,67.35,68.15,67.31,67.9,4200.0,65.1776,65.9518,65.1389,65.7099,4200.0
2020-05-19 15:30:00,67.8,67.8,66.49,67.06,14999.0,65.6131,65.6131,64.3454,64.897,14999.0
2020-05-20 09:30:00,69.03,69.59,69.03,69.55,3556.0,66.8035,67.3454,66.8035,67.3067,3556.0
2020-05-20 10:00:00,69.73,70.3,69.63,70.05,4800.0,67.4809,68.0325,67.3841,67.7906,4800.0
2020-05-20 10:30:00,69.93,70.37,69.93,70.19,1500.0,67.6744,68.1002,67.6744,67.926,1500.0
2020-05-20 11:00:00,70.01,70.47,69.84,70.07,3751.0,67.7518,68.197,67.5873,67.8099,3751.0
2020-05-20 11:30:00,70.04,70.52,70.04,70.2,6834.0,67.7809,68.2454,67.7809,67.9357,6834.0
2020-05-20 12:00:00,70.2,70.2,69.22,69.27,10477.0,67.9357,67.9357,66.9873,67.0357,10477.0
2020-05-20 12:30:00,69.21,69.26,69.15,69.17,600.0,66.9776,67.026,66.9196,66.9389,600.0
2020-05-20 13:00:00,69.27,69.27,68.9,68.98,700.0,67.0357,67.0357,66.6776,66.7551,700.0
2020-05-20 13:30:00,69.06,69.55,69.06,69.52,1076.0,66.8325,67.3067,66.8325,67.2777,1076.0
2020-05-20 14:00:00,69.67,69.73,69.51,69.56,6200.0,67.4228,67.4809,67.268,67.3164,6200.0
2020-05-20 14:30:00,69.49,69.8,69.49,69.72,1110.0,67.2486,67.5486,67.2486,67.4712,1110.0
2020-05-20 15:00:00,69.49,69.79,69.4,69.79,800.0,67.2486,67.5389,67.1615,67.5389,800.0
2020-05-20 15:30:00,69.81,69.83,69.43,69.71,5452.0,67.5583,67.5777,67.1906,67.4615,5452.0
2020-05-21 09:30:00,69.94,69.94,69.49,69.51,700.0,67.6841,67.6841,67.2486,67.268,700.0
2020-05-21 10:00:00,69.43,69.63,69.37,69.63,1000.0,67.1906,67.3841,67.1325,67.3841,1000.0
2020-05-21 10:30:00,69.21,69.21,68.76,68.94,800.0,66.9776,66.9776,66.5422,66.7164,800.0
2020-05-21 11:00:00,68.88,68.89,68.47,68.63,2200.0,66.6583,66.668,66.2615,66.4164,2200.0
2020-05-21 11:30:00,68.68,69.08,68.68,68.97,600.0,66.4647,66.8518,66.4647,66.7454,600.0
2020-05-21 12:00:00,69.08,69.35,69.08,69.25,1000.0,66.8518,67.1131,66.8518,67.0164,1000.0
2020-05-21 12:30:00,69.05,69.05,68.85,68.94,700.0,66.8228,66.8228,66.6293,66.7164,700.0
2020-05-21 13:00:00,68.87,69.12,68.87,69.04,1131.0,66.6486,66.8906,66.6486,66.8131,1131.0
2020-05-21 13:30:00,68.93,69.04,68.91,68.96,1100.0,66.7067,66.8131,66.6873,66.7357,1100.0
2020-05-21 14:00:00,68.96,68.98,68.66,68.8,1523.0,66.7357,66.7551,66.4454,66.5809,1523.0
2020-05-21 14:30:00,68.84,68.84,68.2,68.2,2415.0,66.6196,66.6196,66.0002,66.0002,2415.0
2020-05-21 15:00:00,68.3,68.59,68.29,68.3,3500.0,66.097,66.3776,66.0873,66.097,3500.0
2020-05-21 15:30:00,68.34,68.34,68.1,68.19,4043.0,66.1357,66.1357,65.9035,65.9905,4043.0
2020-05-22 09:30:00,67.66,68.06,67.44,67.44,1200.0,65.4776,65.8647,65.2647,65.2647,1200.0
2020-05-22 10:00:00,67.32,67.32,66.56,66.8,1153.0,65.1486,65.1486,64.4131,64.6454,1153.0
2020-05-22 10:30:00,66.93,67.02,66.55,66.66,1407.0,64.7712,64.8583,64.4034,64.5099,1407.0
2020-05-22 11:00:00,66.89,67.12,66.89,67.06,2290.0,64.7325,64.9551,64.7325,64.897,2290.0
2020-05-22 11:30:00,67.07,67.41,67.07,67.24,1004.0,64.9067,65.2357,64.9067,65.0712,1004.0
2020-05-22 12:00:00,67.09,67.4,67.01,67.4,1000.0,64.926,65.226,64.8486,65.226,1000.0
2020-05-22 12:30:00,67.54,67.54,67.43,67.52,800.0,65.3615,65.3615,65.2551,65.3422,800.0
2020-05-22 13:00:00,67.55,67.65,67.5,67.65,644.0,65.3712,65.468,65.3228,65.468,644.0
2020-05-22 13:30:00,67.62,67.67,67.46,67.66,1919.0,65.4389,65.4873,65.2841,65.4776,1919.0
2020-05-22 14:00:00,67.89,68.05,67.89,68.05,600.0,65.7002,65.8551,65.7002,65.8551,600.0
2020-05-22 14:30:00,67.94,67.94,67.61,67.62,500.0,65.7486,65.7486,65.4293,65.4389,500.0
2020-05-22 15:00:00,67.63,67.65,67.16,67.22,1400.0,65.4486,65.468,64.9938,65.0518,1400.0
2020-05-22 15:30:00,67.34,67.9,67.22,67.81,4100.0,65.168,65.7099,65.0518,65.6228,4100.0
2020-05-26 09:30:00,71.12,71.84,71.04,71.12,2900.0,68.826,69.5228,68.7486,68.826,2900.0
2020-05-26 10:00:00,70.8,71.31,70.47,71.31,2492.0,68.5164,69.0099,68.197,69.0099,2492.0
2020-05-26 10:30:00,71.45,71.73,71.45,71.54,2400.0,69.1454,69.4164,69.1454,69.2325,2400.0
2020-05-26 11:00:00,71.63,71.7,71.17,71.52,3300.0,69.3196,69.3873,68.8744,69.2131,3300.0
2020-05-26 11:30:00,71.57,71.62,71.18,71.18,1300.0,69.2615,69.3099,68.8841,68.8841,1300.0
2020-05-26 12:00:00,71.38,71.68,71.38,71.56,2000.0,69.0777,69.368,69.0777,69.2519,2000.0
2020-05-26 12:30:00,71.52,71.82,71.5,71.82,1603.0,69.2131,69.5035,69.1938,69.5035,1603.0
2020-05-26 13:00:00,71.9,72.63,71.9,72.63,2602.0,69.5809,70.2873,69.5809,70.2873,2602.0
2020-05-26 13:30:00,72.64,72.65,72.36,72.57,2817.0,70.297,70.3067,70.026,70.2293,2817.0
2020-05-26 14:00:00,72.74,72.85,72.4,72.57,2939.0,70.3938,70.5002,70.0648,70.2293,2939.0
2020-05-26 14:30:00,72.54,72.62,72.5,72.57,2892.0,70.2002,70.2777,70.1615,70.2293,2892.0
2020-05-26 15:00:00,72.57,72.88,72.47,72.85,4412.0,70.2293,70.5293,70.1325,70.5002,4412.0
2020-05-26 15:30:00,72.8,73.25,72.52,72.57,9998.0,70.4519,70.8873,70.1809,70.2293,9998.0
2020-05-27 09:30:00,75.27,75.27,74.22,74.22,1300.0,73.0867,73.0867,72.0672,72.0672,1300.0
2020-05-27 10:00:00,74.28,74.8,73.69,73.69,4712.0,72.1254,72.6304,71.5526,71.5526,4712.0
2020-05-27 10:30:00,73.87,73.87,73.09,73.36,1700.0,71.7273,71.7273,70.97,71.2321,1700.0
2020-05-27 11:00:00,73.59,73.99,73.2,73.2,1805.0,71.4555,71.8438,71.0768,71.0768,1805.0
2020-05-27 11:30:00,73.17,74.0,72.99,73.83,2600.0,71.0476,71.8536,70.8729,71.6885,2600.0
2020-05-27 12:00:00,73.98,73.98,73.83,73.83,200.0,71.8341,71.8341,71.6885,71.6885,200.0
2020-05-27 12:30:00,73.87,74.27,73.87,74.22,625.0,71.7273,72.1157,71.7273,72.0672,625.0
2020-05-27 13:00:00,74.34,74.34,73.83,73.89,1400.0,72.1837,72.1837,71.6885,71.7467,1400.0
2020-05-27 13:30:00,74.14,74.35,74.08,74.16,2200.0,71.9895,72.1934,71.9312,72.0089,2200.0
2020-05-27 14:00:00,74.24,74.46,74.22,74.27,1400.0,72.0866,72.3002,72.0672,72.1157,1400.0
2020-05-27 14:30:00,74.14,74.39,74.02,74.02,2600.0,71.9895,72.2322,71.873,71.873,2600.0
2020-05-27 15:00:00,73.95,73.95,73.51,73.75,3306.0,71.805,71.805,71.3778,71.6108,3306.0
2020-05-27 15:30:00,73.75,74.47,73.75,74.45,10915.0,71.6108,72.3099,71.6108,72.2905,10915.0
2020-05-28 09:30:00,74.88,74.88,74.08,74.2,700.0,72.708,72.708,71.9312,72.0478,700.0
2020-05-28 10:00:00,74.25,74.5,74.25,74.48,1400.0,72.0963,72.3391,72.0963,72.3196,1400.0
2020-05-28 10:30:00,74.55,74.93,74.55,74.8,800.0,72.3876,72.7566,72.3876,72.6304,800.0
2020-05-28 11:00:00,74.62,74.63,74.03,74.12,1900.0,72.4556,72.4653,71.8827,71.9701,1900.0
2020-05-28 11:30:00,74.03,74.16,74.03,74.03,400.0,71.8827,72.0089,71.8827,71.8827,400.0
2020-05-28 12:00:00,74.01,74.01,73.96,73.96,200.0,71.8633,71.8633,71.8147,71.8147,200.0
2020-05-28 12:30:00,73.79,74.3,73.79,74.21,1947.0,71.6497,72.1449,71.6497,72.0575,1947.0
2020-05-28 13:00:00,74.34,74.34,73.96,74.11,1700.0,72.1837,72.1837,71.8147,71.9604,1700.0
2020-05-28 13:30:00,73.99,74.03,73.87,73.9,700.0,71.8438,71.8827,71.7273,71.7565,700.0
2020-05-28 14:00:00,74.09,74.09,73.76,73.76,1200.0,71.9409,71.9409,71.6205,71.6205,1200.0
2020-05-28 14:30:00,73.65,73.66,73.38,73.45,800.0,71.5137,71.5234,71.2515,71.3195,800.0
2020-05-28 15:00:00,73.57,73.57,73.18,73.24,1500.0,71.436,71.436,71.0573,71.1156,1500.0
2020-05-28 15:30:00,72.85,72.93,71.73,72.5,7449.0,70.7369,70.8146,69.6494,70.3971,7449.0
2020-05-29 09:30:00,72.01,72.01,71.78,71.98,1700.0,69.9213,69.9213,69.698,69.8922,1700.0
2020-05-29 10:00:00,71.91,72.61,71.67,71.95,2300.0,69.8242,70.5039,69.5911,69.863,2300.0
2020-05-29 10:30:00,72.03,72.03,71.25,71.34,1200.0,69.9407,69.9407,69.1833,69.2707,1200.0
2020-05-29 11:00:00,71.4,71.78,71.05,71.05,1500.0,69.329,69.698,68.9891,68.9891,1500.0
2020-05-29 11:30:00,70.99,71.4,70.99,71.05,700.0,68.9309,69.329,68.9309,68.9891,700.0
2020-05-29 12:00:00,71.31,71.31,70.87,70.87,500.0,69.2416,69.2416,68.8143,68.8143,500.0
2020-05-29 12:30:00,71.01,71.23,71.01,71.16,500.0,68.9503,69.1639,68.9503,69.0959,500.0
2020-05-29 13:00:00,71.16,71.26,70.93,70.93,1000.0,69.0959,69.193,68.8726,68.8726,1000.0
2020-05-29 13:30:00,70.94,70.94,70.74,70.74,600.0,68.8823,68.8823,68.6881,68.6881,600.0
2020-05-29 14:00:00,70.75,71.45,70.74,71.44,1500.0,68.6978,69.3775,68.6881,69.3678,1500.0
2020-05-29 14:30:00,71.23,71.48,70.76,70.76,800.0,69.1639,69.4067,68.7075,68.7075,800.0
2020-05-29 15:00:00,71.95,72.05,71.5,71.5,1200.0,69.863,69.9601,69.4261,69.4261,1200.0
2020-05-29 15:30:00,71.54,71.54,70.93,71.25,3280.0,69.4649,69.4649,68.8726,69.1833,3280.0
2020-06-01 09:30:00,71.4,72.09,71.19,72.07,11299.0,69.329,69.999,69.1251,69.9795,11299.0
2020-06-01 10:00:00,72.79,73.56,72.65,73.3,5408.0,70.6787,71.4263,70.5427,71.1739,5408.0
2020-06-01 10:30:00,73.63,74.04,73.6,73.68,10411.0,71.4943,71.8924,71.4652,71.5428,10411.0
2020-06-01 11:00:00,73.67,74.17,73.53,73.96,3546.0,71.5331,72.0186,71.3972,71.8147,3546.0
2020-06-01 11:30:00,73.83,74.0,73.71,73.77,3531.0,71.6885,71.8536,71.572,71.6302,3531.0
2020-06-01 12:00:00,73.66,73.72,73.57,73.65,1100.0,71.5234,71.5817,71.436,71.5137,1100.0
2020-06-01 12:30:00,73.68,73.99,73.61,73.87,1800.0,71.5428,71.8438,71.4749,71.7273,1800.0
2020-06-01 13:00:00,73.93,74.32,73.79,74.32,2000.0,71.7856,72.1643,71.6497,72.1643,2000.0
2020-06-01 13:30:00,74.34,74.34,74.18,74.18,900.0,72.1837,72.1837,72.0283,72.0283,900.0
2020-06-01 14:00:00,74.19,74.35,73.8,73.8,3300.0,72.038,72.1934,71.6594,71.6594,3300.0
2020-06-01 14:30:00,73.86,74.09,73.8,74.09,2611.0,71.7176,71.9409,71.6594,71.9409,2611.0
2020-06-01 15:00:00,74.16,74.16,73.66,73.66,1400.0,72.0089,72.0089,71.5234,71.5234,1400.0
2020-06-01 15:30:00,73.77,73.77,73.36,73.36,5621.0,71.6302,71.6302,71.2321,71.2321,5621.0
2020-06-02 09:30:00,74.2,74.2,73.78,74.07,500.0,72.0478,72.0478,71.6399,71.9215,500.0
2020-06-02 10:00:00,74.16,74.4,73.92,74.11,1100.0,72.0089,72.242,71.7759,71.9604,1100.0
2020-06-02 10:30:00,74.23,74.23,73.74,74.01,2649.0,72.0769,72.0769,71.6011,71.8633,2649.0
2020-06-02 11:00:00,74.16,74.4,73.73,74.4,2903.0,72.0089,72.242,71.5914,72.242,2903.0
2020-06-02 11:30:00,74.47,74.96,74.44,74.96,1200.0,72.3099,72.7857,72.2808,72.7857,1200.0
2020-06-02 12:00:00,74.96,75.49,74.9,75.49,2100.0,72.7857,73.3003,72.7275,73.3003,2100.0
2020-06-02 12:30:00,75.55,75.82,75.49,75.65,2572.0,73.3586,73.6208,73.3003,73.4557,2572.0
2020-06-02 13:00:00,75.72,75.98,75.57,75.62,4275.0,73.5237,73.7761,73.378,73.4266,4275.0
2020-06-02 13:30:00,75.57,75.59,75.52,75.59,700.0,73.378,73.3974,73.3295,73.3974,700.0
2020-06-02 14:00:00,75.6,75.69,75.48,75.6,2400.0,73.4071,73.4945,73.2906,73.4071,2400.0
2020-06-02 14:30:00,74.87,75.2,74.87,75.17,800.0,72.6983,73.0188,72.6983,72.9896,800.0
2020-06-02 15:00:00,75.47,75.59,74.5,74.58,1200.0,73.2809,73.3974,72.3391,72.4167,1200.0
2020-06-02 15:30:00,74.75,75.39,74.75,75.38,4877.0,72.5818,73.2032,72.5818,73.1935,4877.0
2020-06-03 09:30:00,77.3,77.78,77.13,77.5,4806.0,75.0578,75.5239,74.8928,75.252,4806.0
2020-06-03 10:00:00,77.37,77.37,77.02,77.22,2400.0,75.1258,75.1258,74.786,74.9802,2400.0
2020-06-03 10:30:00,77.23,77.81,77.01,77.78,4270.0,74.9899,75.553,74.7763,75.5239,4270.0
2020-06-03 11:00:00,78.02,78.25,77.99,78.15,1600.0,75.757,75.9803,75.7278,75.8832,1600.0
2020-06-03 11:30:00,78.56,78.99,78.56,78.91,1600.0,76.2813,76.6988,76.2813,76.6211,1600.0
2020-06-03 12:00:00,78.89,78.92,78.73,78.82,1200.0,76.6017,76.6308,76.4464,76.5338,1200.0
2020-06-03 12:30:00,78.85,79.04,78.85,79.01,1800.0,76.5629,76.7474,76.5629,76.7182,1800.0
2020-06-03 13:00:00,79.14,79.14,78.51,78.51,600.0,76.8445,76.8445,76.2327,76.2327,600.0
2020-06-03 13:30:00,78.48,78.66,78.45,78.66,1238.0,76.2036,76.3784,76.1745,76.3784,1238.0
2020-06-03 14:00:00,78.65,78.9,78.65,78.9,700.0,76.3687,76.6114,76.3687,76.6114,700.0
2020-06-03 14:30:00,78.92,78.92,78.49,78.49,1600.0,76.6308,76.6308,76.2133,76.2133,1600.0
2020-06-03 15:00:00,78.31,78.47,78.25,78.47,1400.0,76.0385,76.1939,75.9803,76.1939,1400.0
2020-06-03 15:30:00,78.43,78.91,78.43,78.5,2800.0,76.1551,76.6211,76.1551,76.223,2800.0
2020-06-04 09:30:00,77.85,77.92,76.69,77.82,3432.0,75.5919,75.6599,74.4655,75.5628,3432.0
2020-06-04 10:00:00,77.94,79.12,77.94,79.12,1900.0,75.6793,76.825,75.6793,76.825,1900.0
2020-06-04 10:30:00,79.35,79.54,78.95,79.4,1852.0,77.0484,77.2329,76.66,77.0969,1852.0
2020-06-04 11:00:00,79.39,79.75,78.99,79.28,5403.0,77.0872,77.4368,76.6988,76.9804,5403.0
2020-06-04 11:30:00,79.1,79.44,79.09,79.25,4259.0,76.8056,77.1358,76.7959,76.9513,4259.0
2020-06-04 12:00:00,79.25,79.32,79.24,79.27,2739.0,76.9513,77.0192,76.9416,76.9707,2739.0
2020-06-04 12:30:00,79.21,79.21,78.61,78.77,12919.0,76.9124,76.9124,76.3298,76.4852,12919.0
2020-06-04 13:00:00,78.91,78.92,78.74,78.88,2085.0,76.6211,76.6308,76.4561,76.592,2085.0
2020-06-04 13:30:00,78.89,79.06,78.84,78.97,3742.0,76.6017,76.7668,76.5532,76.6794,3742.0
2020-06-04 14:00:00,78.91,78.96,78.75,78.8,2033.0,76.6211,76.6697,76.4658,76.5143,2033.0
2020-06-04 14:30:00,78.55,79.08,78.54,78.56,2708.0,76.2716,76.7862,76.2619,76.2813,2708.0
2020-06-04 15:00:00,78.6,78.84,78.28,78.53,3713.0,76.3201,76.5532,76.0094,76.2522,3713.0
2020-06-04 15:30:00,78.68,79.4,78.55,79.32,13239.0,76.3978,77.0969,76.2716,77.0192,13239.0
2020-06-05 09:30:00,83.48,84.78,82.79,82.79,6205.0,81.0586,82.3209,80.3886,80.3886,6205.0
2020-06-05 10:00:00,82.82,82.97,82.23,82.74,4231.0,80.4177,80.5634,79.8448,80.34,4231.0
2020-06-05 10:30:00,82.75,82.79,82.39,82.45,2799.0,80.3498,80.3886,80.0002,80.0585,2799.0
2020-06-05 11:00:00,82.38,82.79,82.38,82.67,2460.0,79.9905,80.3886,79.9905,80.2721,2460.0
2020-06-05 11:30:00,82.9,83.71,82.88,83.27,5307.0,80.4954,81.2819,80.476,80.8547,5307.0
2020-06-05 12:00:00,83.35,83.35,81.13,82.03,6000.0,80.9324,80.9324,78.7767,79.6506,6000.0
2020-06-05 12:30:00,82.42,82.42,81.94,82.29,5535.0,80.0293,80.0293,79.5633,79.9031,5535.0
2020-06-05 13:00:00,82.3,82.49,81.99,82.2,8902.0,79.9128,80.0973,79.6118,79.8157,8902.0
2020-06-05 13:30:00,82.24,82.78,81.74,81.95,6412.0,79.8545,80.3789,79.3691,79.573,6412.0
2020-06-05 14:00:00,81.95,82.1,81.87,82.0,5899.0,79.573,79.7186,79.4953,79.6215,5899.0
2020-06-05 14:30:00,82.05,82.21,81.79,82.09,2805.0,79.6701,79.8254,79.4176,79.7089,2805.0
2020-06-05 15:00:00,82.11,82.19,81.93,82.18,2293.0,79.7283,79.806,79.5535,79.7963,2293.0
2020-06-05 15:30:00,82.03,82.25,81.96,82.2,14304.0,79.6506,79.8643,79.5827,79.8157,14304.0
2020-06-08 09:30:00,83.1,83.39,82.25,82.85,2000.0,80.6896,80.9712,79.8643,80.4469,2000.0
2020-06-08 10:00:00,82.82,82.82,82.03,82.44,6006.0,80.4177,80.4177,79.6506,80.0487,6006.0
2020-06-08 10:30:00,82.44,82.9,82.31,82.9,4000.0,80.0487,80.4954,79.9225,80.4954,4000.0
2020-06-08 11:00:00,82.91,84.56,82.91,84.36,13127.0,80.5051,82.1073,80.5051,81.9131,13127.0
2020-06-08 11:30:00,84.45,84.52,83.66,83.79,8000.0,82.0004,82.0684,81.2334,81.3596,8000.0
2020-06-08 12:00:00,83.95,84.02,83.79,83.8,2500.0,81.5149,81.5829,81.3596,81.3693,2500.0
2020-06-08 12:30:00,83.16,83.46,83.02,83.46,2753.0,80.7479,81.0392,80.6119,81.0392,2753.0
2020-06-08 13:00:00,83.33,83.57,83.27,83.57,1600.0,80.9129,81.146,80.8547,81.146,1600.0
2020-06-08 13:30:00,83.64,83.64,83.42,83.42,700.0,81.2139,81.2139,81.0003,81.0003,700.0
2020-06-08 14:00:00,83.36,83.39,83.0,83.18,1200.0,80.9421,80.9712,80.5925,80.7673,1200.0
2020-06-08 14:30:00,83.26,83.41,83.17,83.29,1200.0,80.845,80.9906,80.7576,80.8741,1200.0
2020-06-08 15:00:00,83.27,83.59,83.27,83.59,5498.0,80.8547,81.1654,80.8547,81.1654,5498.0
2020-06-08 15:30:00,83.59,84.39,83.53,84.39,18096.0,81.1654,81.9422,81.1071,81.9422,18096.0
2020-06-09 09:30:00,84.99,85.54,84.74,85.1,3851.0,82.5248,83.0588,82.282,82.6316,3851.0
2020-06-09 10:00:00,84.91,84.91,84.34,84.36,3300.0,82.4471,82.4471,81.8936,81.9131,3300.0
2020-06-09 10:30:00,84.46,84.49,83.84,83.84,4118.0,82.0102,82.0393,81.4081,81.4081,4118.0
2020-06-09 11:00:00,83.73,84.17,83.73,84.0,1600.0,81.3013,81.7286,81.3013,81.5635,1600.0
2020-06-09 11:30:00,83.97,84.06,83.86,84.06,600.0,81.5344,81.6218,81.4276,81.6218,600.0
2020-06-09 12:00:00,83.71,84.47,83.71,84.47,2200.0,81.2819,82.0199,81.2819,82.0199,2200.0
2020-06-09 12:30:00,84.49,84.5,84.07,84.25,1000.0,82.0393,82.049,81.6315,81.8062,1000.0
2020-06-09 13:00:00,84.49,84.52,84.32,84.52,1200.0,82.0393,82.0684,81.8742,82.0684,1200.0
2020-06-09 13:30:00,84.51,84.51,84.4,84.4,1200.0,82.0587,82.0587,81.9519,81.9519,1200.0
2020-06-09 14:00:00,84.4,84.97,84.39,84.9,2200.0,81.9519,82.5054,81.9422,82.4374,2200.0
2020-06-09 14:30:00,84.9,85.77,84.89,85.71,7162.0,82.4374,83.2822,82.4277,83.2239,7162.0
2020-06-09 15:00:00,85.73,86.22,85.68,86.09,7071.0,83.2433,83.7191,83.1948,83.5929,7071.0
2020-06-09 15:30:00,86.09,86.23,85.48,85.56,30454.0,83.5929,83.7288,83.0006,83.0783,30454.0
2020-06-10 09:30:00,84.63,84.63,82.56,82.86,3710.0,82.1752,82.1752,80.1653,80.4566,3710.0
2020-06-10 10:00:00,82.84,83.45,82.5,83.26,24390.0,80.4371,81.0295,80.107,80.845,24390.0
2020-06-10 10:30:00,83.25,83.8,82.7,82.96,4925.0,80.8353,81.3693,80.3012,80.5537,4925.0
2020-06-10 11:00:00,83.05,83.36,83.04,83.34,900.0,80.6411,80.9421,80.6313,80.9226,900.0
2020-06-10 11:30:00,83.01,83.7,83.01,83.7,1100.0,80.6022,81.2722,80.6022,81.2722,1100.0
2020-06-10 12:00:00,83.9,83.92,83.28,83.47,1600.0,81.4664,81.4858,80.8644,81.0489,1600.0
2020-06-10 12:30:00,83.42,83.79,83.36,83.79,800.0,81.0003,81.3596,80.9421,81.3596,800.0
2020-06-10 13:00:00,83.82,84.05,83.65,83.65,9206.0,81.3887,81.612,81.2237,81.2237,9206.0
2020-06-10 13:30:00,83.6,83.66,83.59,83.62,1100.0,81.1751,81.2334,81.1654,81.1945,1100.0
2020-06-10 14:00:00,84.12,85.06,83.75,83.88,1405.0,81.68,82.5928,81.3208,81.447,1405.0
2020-06-10 14:30:00,84.04,84.12,82.75,83.03,17164.0,81.6023,81.68,80.3498,80.6216,17164.0
2020-06-10 15:00:00,82.89,83.5,82.82,83.38,7284.0,80.4857,81.078,80.4177,80.9615,7284.0
2020-06-10 15:30:00,83.7,83.7,82.77,83.0,12474.0,81.2722,81.2722,80.3692,80.5925,12474.0
2020-06-11 09:30:00,78.38,79.91,78.01,79.91,7430.0,76.1065,77.5921,75.7472,77.5921,7430.0
2020-06-11 10:00:00,79.81,80.3,79.4,80.07,4499.0,77.495,77.9708,77.0969,77.7475,4499.0
2020-06-11 10:30:00,79.82,80.14,79.76,79.89,10428.0,77.5047,77.8155,77.4465,77.5727,10428.0
2020-06-11 11:00:00,79.93,79.93,78.84,78.94,29069.0,77.6116,77.6116,76.5532,76.6503,29069.0
2020-06-11 11:30:00,79.0,79.01,78.59,78.85,19556.0,76.7085,76.7182,76.3104,76.5629,19556.0
2020-06-11 12:00:00,78.83,78.97,77.51,77.58,9410.0,76.5435,76.6794,75.2617,75.3297,9410.0
2020-06-11 12:30:00,77.83,78.2,77.83,77.94,2053.0,75.5725,75.9317,75.5725,75.6793,2053.0
2020-06-11 13:00:00,78.02,78.47,77.88,77.88,6610.0,75.757,76.1939,75.621,75.621,6610.0
2020-06-11 13:30:00,77.87,78.02,77.76,77.84,5957.0,75.6113,75.757,75.5045,75.5822,5957.0
2020-06-11 14:00:00,77.65,77.66,76.97,77.15,1919.0,75.3977,75.4074,74.7374,74.9122,1919.0
2020-06-11 14:30:00,77.18,77.27,76.71,76.73,11448.0,74.9413,75.0287,74.485,74.5044,11448.0
2020-06-11 15:00:00,76.75,77.04,76.5,76.56,7601.0,74.5238,74.8054,74.281,74.3393,7601.0
2020-06-11 15:30:00,76.65,77.01,76.49,76.56,14003.0,74.4267,74.7763,74.2713,74.3393,14003.0
2020-06-12 09:30:00,79.63,81.17,79.28,79.44,3927.0,77.3203,78.8156,76.9804,77.1358,3927.0
2020-06-12 10:00:00,79.71,79.86,79.03,79.03,4500.0,77.3979,77.5436,76.7377,76.7377,4500.0
2020-06-12 10:30:00,79.0,79.05,77.91,77.91,24519.0,76.7085,76.7571,75.6501,75.6501,24519.0
2020-06-12 11:00:00,77.98,78.81,77.57,78.71,8923.0,75.7181,76.524,75.32,76.4269,8923.0
2020-06-12 11:30:00,78.66,79.57,78.44,79.57,2600.0,76.3784,77.262,76.1648,77.262,2600.0
2020-06-12 12:00:00,79.87,80.11,79.46,79.94,7291.0,77.5533,77.7863,77.1552,77.6213,7291.0
2020-06-12 12:30:00,79.69,79.7,78.93,79.58,4100.0,77.3785,77.3882,76.6406,77.2717,4100.0
2020-06-12 13:00:00,79.34,79.39,78.35,78.59,2000.0,77.0387,77.0872,76.0774,76.3104,2000.0
2020-06-12 13:30:00,78.54,78.54,77.23,77.39,2800.0,76.2619,76.2619,74.9899,75.1452,2800.0
2020-06-12 14:00:00,77.33,78.37,77.31,78.23,4017.0,75.087,76.0968,75.0675,75.9609,4017.0
2020-06-12 14:30:00,78.34,78.92,78.08,78.88,5689.0,76.0677,76.6308,75.8152,76.592,5689.0
2020-06-12 15:00:00,79.23,79.27,78.48,78.65,3800.0,76.9319,76.9707,76.2036,76.3687,3800.0
2020-06-12 15:30:00,78.82,80.29,78.75,80.01,9249.0,76.5338,77.9611,76.4658,77.6892,9249.0
2020-06-15 09:30:00,77.31,78.45,77.23,77.99,5500.0,75.0675,76.1745,74.9899,75.7278,5500.0
2020-06-15 10:00:00,77.61,78.83,77.61,78.77,2900.0,75.3588,76.5435,75.3588,76.4852,2900.0
2020-06-15 10:30:00,78.7,79.45,78.55,79.44,9951.0,76.4172,77.1455,76.2716,77.1358,9951.0
2020-06-15 11:00:00,79.75,79.84,79.35,79.57,3000.0,77.4368,77.5242,77.0484,77.262,3000.0
2020-06-15 11:30:00,79.28,79.35,78.6,79.06,3070.0,76.9804,77.0484,76.3201,76.7668,3070.0
2020-06-15 12:00:00,79.03,80.17,79.03,80.05,5000.0,76.7377,77.8446,76.7377,77.7281,5000.0
2020-06-15 12:30:00,80.02,80.62,79.92,80.62,3160.0,77.6989,78.2815,77.6018,78.2815,3160.0
2020-06-15 13:00:00,80.61,81.09,80.5,80.63,4750.0,78.2718,78.7379,78.165,78.2912,4750.0
2020-06-15 13:30:00,80.58,80.76,80.24,80.6,5388.0,78.2427,78.4175,77.9126,78.2621,5388.0
2020-06-15 14:00:00,80.54,81.84,80.54,81.74,6115.0,78.2039,79.4662,78.2039,79.3691,6115.0
2020-06-15 14:30:00,81.77,81.88,81.19,81.32,3600.0,79.3982,79.505,78.835,78.9612,3600.0
2020-06-15 15:00:00,81.3,82.03,81.0,81.12,5647.0,78.9418,79.6506,78.6505,78.767,5647.0
2020-06-15 15:30:00,81.03,81.18,80.36,81.04,14515.0,78.6796,78.8253,78.0291,78.6894,14515.0
2020-06-16 09:30:00,83.93,84.02,82.44,82.9,3900.0,81.4955,81.5829,80.0487,80.4954,3900.0
2020-06-16 10:00:00,83.02,83.22,82.27,82.73,700.0,80.6119,80.8061,79.8837,80.3303,700.0
2020-06-16 10:30:00,82.84,82.84,80.96,81.05,11113.0,80.4371,80.4371,78.6117,78.6991,11113.0
2020-06-16 11:00:00,81.05,82.46,80.48,82.46,3615.0,78.6991,80.0682,78.1456,80.0682,3615.0
2020-06-16 11:30:00,82.45,83.03,82.33,83.03,700.0,80.0585,80.6216,79.9419,80.6216,700.0
2020-06-16 12:00:00,82.78,82.92,82.36,82.92,1900.0,80.3789,80.5148,79.9711,80.5148,1900.0
2020-06-16 12:30:00,83.34,83.85,83.33,83.33,400.0,80.9226,81.4179,80.9129,80.9129,400.0
2020-06-16 13:00:00,83.5,83.5,82.98,82.98,400.0,81.078,81.078,80.5731,80.5731,400.0
2020-06-16 13:30:00,82.97,83.01,82.38,82.49,5784.0,80.5634,80.6022,79.9905,80.0973,5784.0
2020-06-16 14:00:00,82.69,83.08,82.45,82.85,2000.0,80.2915,80.6702,80.0585,80.4469,2000.0
2020-06-16 14:30:00,83.09,83.09,82.38,82.4,2112.0,80.6799,80.6799,79.9905,80.0099,2112.0
2020-06-16 15:00:00,82.33,82.33,81.58,81.9,3023.0,79.9419,79.9419,79.2137,79.5244,3023.0
2020-06-16 15:30:00,81.77,82.2,81.5,81.93,9295.0,79.3982,79.8157,79.136,79.5535,9295.0
2020-06-17 09:30:00,82.61,83.19,82.61,82.85,3786.0,80.2138,80.777,80.2138,80.4469,3786.0
2020-06-17 10:00:00,82.9,83.65,82.83,82.98,4000.0,80.4954,81.2237,80.4274,80.5731,4000.0
2020-06-17 10:30:00,82.89,83.46,82.89,83.15,2000.0,80.4857,81.0392,80.4857,80.7382,2000.0
2020-06-17 11:00:00,83.14,83.53,83.1,83.2,5757.0,80.7284,81.1071,80.6896,80.7867,5757.0
2020-06-17 11:30:00,83.25,83.83,83.24,83.79,3771.0,80.8353,81.3984,80.8255,81.3596,3771.0
2020-06-17 12:00:00,83.78,83.98,83.73,83.76,5220.0,81.3499,81.5441,81.3013,81.3305,5220.0
2020-06-17 12:30:00,83.71,83.83,83.15,83.18,4766.0,81.2819,81.3984,80.7382,80.7673,4766.0
2020-06-17 13:00:00,83.18,83.43,83.09,83.37,3500.0,80.7673,81.01,80.6799,80.9518,3500.0
2020-06-17 13:30:00,83.41,83.59,82.95,82.95,1900.0,80.9906,81.1654,80.544,80.544,1900.0
2020-06-17 14:00:00,82.91,83.16,82.87,83.16,3670.0,80.5051,80.7479,80.4663,80.7479,3670.0
2020-06-17 14:30:00,83.18,83.36,82.94,82.94,3643.0,80.7673,80.9421,80.5342,80.5342,3643.0
2020-06-17 15:00:00,82.91,82.91,82.4,82.5,8100.0,80.5051,80.5051,80.0099,80.107,8100.0
2020-06-17 15:30:00,82.45,83.18,82.39,82.85,13598.0,80.0585,80.7673,80.0002,80.4469,13598.0
2020-06-18 09:30:00,81.68,82.44,81.68,82.12,1800.0,79.3108,80.0487,79.3108,79.738,1800.0
2020-06-18 10:00:00,82.28,83.43,82.28,83.33,1800.0,79.8934,81.01,79.8934,80.9129,1800.0
2020-06-18 10:30:00,83.42,83.44,82.9,82.9,2621.0,81.0003,81.0197,80.4954,80.4954,2621.0
2020-06-18 11:00:00,82.55,82.58,81.88,82.0,2800.0,80.1556,80.1847,79.505,79.6215,2800.0
2020-06-18 11:30:00,82.12,82.12,81.5,81.52,1400.0,79.738,79.738,79.136,79.1554,1400.0
2020-06-18 12:00:00,81.56,82.41,81.37,82.11,2100.0,79.1943,80.0196,79.0098,79.7283,2100.0
2020-06-18 12:30:00,82.02,82.02,81.63,81.82,14768.0,79.6409,79.6409,79.2622,79.4467,14768.0
2020-06-18 13:00:00,81.82,81.96,81.79,81.84,3500.0,79.4467,79.5827,79.4176,79.4662,3500.0
2020-06-18 13:30:00,81.89,82.01,81.87,81.92,1600.0,79.5147,79.6312,79.4953,79.5438,1600.0
2020-06-18 14:00:00,81.85,81.87,81.55,81.87,2200.0,79.4759,79.4953,79.1846,79.4953,2200.0
2020-06-18 14:30:00,81.85,81.85,81.65,81.67,3100.0,79.4759,79.4759,79.2817,79.3011,3100.0
2020-06-18 15:00:00,81.5,81.5,81.27,81.41,3401.0,79.136,79.136,78.9127,79.0486,3401.0
2020-06-18 15:30:00,81.41,81.77,81.22,81.63,9526.0,79.0486,79.3982,78.8641,79.2622,9526.0
2020-06-19 09:30:00,83.37,83.37,82.53,82.53,1100.0,80.9518,80.9518,80.1361,80.1361,1100.0
2020-06-19 10:00:00,82.46,82.62,81.65,81.65,1500.0,80.0682,80.2235,79.2817,79.2817,1500.0
2020-06-19 10:30:00,81.56,82.28,81.49,82.15,1411.0,79.1943,79.8934,79.1263,79.7672,1411.0
2020-06-19 11:00:00,81.88,82.15,81.88,82.15,800.0,79.505,79.7672,79.505,79.7672,800.0
2020-06-19 11:30:00,81.99,81.99,81.52,81.67,800.0,79.6118,79.6118,79.1554,79.3011,800.0
2020-06-19 12:00:00,81.55,81.55,80.13,80.13,1873.0,79.1846,79.1846,77.8058,77.8058,1873.0
2020-06-19 12:30:00,80.53,80.91,80.42,80.91,1100.0,78.1942,78.5631,78.0873,78.5631,1100.0
2020-06-19 13:00:00,81.0,81.0,80.27,80.27,700.0,78.6505,78.6505,77.9417,77.9417,700.0
2020-06-19 13:30:00,80.09,80.4,79.97,80.28,1000.0,77.7669,78.0679,77.6504,77.9514,1000.0
2020-06-19 14:00:00,80.24,80.24,79.88,79.96,1400.0,77.9126,77.9126,77.563,77.6407,1400.0
2020-06-19 14:30:00,80.07,80.94,80.07,80.93,1700.0,77.7475,78.5923,77.7475,78.5825,1700.0
2020-06-19 15:00:00,80.89,81.17,80.77,80.81,2300.0,78.5437,78.8156,78.4272,78.466,2300.0
2020-06-19 15:30:00,80.76,81.02,80.62,80.99,6601.0,78.4175,78.6699,78.2815,78.6408,6601.0
2020-06-22 09:30:00,80.04,80.36,79.53,80.21,1900.0,77.7184,78.0291,77.2232,77.8834,1900.0
2020-06-22 10:00:00,80.17,80.85,80.14,80.78,1600.0,77.8446,78.5049,77.8155,78.4369,1600.0
2020-06-22 10:30:00,80.86,80.86,80.06,80.06,2900.0,78.5146,78.5146,77.7378,77.7378,2900.0
2020-06-22 11:00:00,79.86,80.21,79.71,80.06,2000.0,77.5436,77.8834,77.3979,77.7378,2000.0
2020-06-22 11:30:00,80.01,80.04,79.84,79.87,1300.0,77.6892,77.7184,77.5242,77.5533,1300.0
2020-06-22 12:00:00,80.12,80.39,80.12,80.34,1500.0,77.796,78.0582,77.796,78.0097,1500.0
2020-06-22 12:30:00,80.43,81.04,80.43,81.02,900.0,78.0971,78.6894,78.0971,78.6699,900.0
2020-06-22 13:00:00,80.84,80.84,80.39,80.44,1600.0,78.4952,78.4952,78.0582,78.1068,1600.0
2020-06-22 13:30:00,80.22,80.46,80.16,80.46,700.0,77.8931,78.1262,77.8349,78.1262,700.0
2020-06-22 14:00:00,80.32,80.32,79.83,80.13,1700.0,77.9902,77.9902,77.5145,77.8058,1700.0
2020-06-22 14:30:00,79.99,80.4,79.9,80.4,1514.0,77.6698,78.0679,77.5824,78.0679,1514.0
2020-06-22 15:00:00,80.29,80.77,80.07,80.09,4800.0,77.9611,78.4272,77.7475,77.7669,4800.0
2020-06-22 15:30:00,80.12,80.44,79.94,80.09,9498.0,77.796,78.1068,77.6213,77.7669,9498.0
2020-06-23 09:30:00,81.5,81.67,80.97,80.97,2300.0,79.136,79.3011,78.6214,78.6214,2300.0
2020-06-23 10:00:00,81.08,81.25,80.88,80.88,1732.0,78.7282,78.8933,78.534,78.534,1732.0
2020-06-23 10:30:00,80.59,80.67,80.59,80.67,200.0,78.2524,78.3301,78.2524,78.3301,200.0
2020-06-23 11:00:00,81.03,81.08,80.81,80.99,700.0,78.6796,78.7282,78.466,78.6408,700.0
2020-06-23 11:30:00,81.02,81.38,80.92,81.35,1300.0,78.6699,79.0195,78.5728,78.9904,1300.0
2020-06-23 12:00:00,81.4,81.44,80.9,80.98,8017.0,79.0389,79.0778,78.5534,78.6311,8017.0
2020-06-23 12:30:00,81.0,81.0,80.86,80.87,857.0,78.6505,78.6505,78.5146,78.5243,857.0
2020-06-23 13:00:00,80.88,80.99,80.84,80.91,2214.0,78.534,78.6408,78.4952,78.5631,2214.0
2020-06-23 13:30:00,80.92,80.99,80.88,80.97,2125.0,78.5728,78.6408,78.534,78.6214,2125.0
2020-06-23 14:00:00,80.94,81.25,80.74,81.25,2399.0,78.5923,78.8933,78.3981,78.8933,2399.0
2020-06-23 14:30:00,81.22,81.22,80.9,80.97,1186.0,78.8641,78.8641,78.5534,78.6214,1186.0
2020-06-23 15:00:00,81.0,81.0,80.68,80.71,1000.0,78.6505,78.6505,78.3398,78.3689,1000.0
2020-06-23 15:30:00,80.68,80.76,80.14,80.17,12045.0,78.3398,78.4175,77.8155,77.8446,12045.0
2020-06-24 09:30:00,79.0,79.0,77.62,77.64,1200.0,76.7085,76.7085,75.3686,75.388,1200.0
2020-06-24 10:00:00,77.33,77.49,77.0,77.49,5411.0,75.087,75.2423,74.7665,75.2423,5411.0
2020-06-24 10:30:00,77.55,77.55,77.08,77.08,1000.0,75.3006,75.3006,74.8442,74.8442,1000.0
2020-06-24 11:00:00,77.25,77.25,76.77,76.95,1395.0,75.0093,75.0093,74.5432,74.718,1395.0
2020-06-24 11:30:00,76.68,76.68,75.97,76.31,2104.0,74.4558,74.4558,73.7664,74.0966,2104.0
2020-06-24 12:00:00,76.28,76.64,76.24,76.25,2148.0,74.0674,74.417,74.0286,74.0383,2148.0
2020-06-24 12:30:00,76.17,76.59,76.13,76.59,1927.0,73.9606,74.3684,73.9218,74.3684,1927.0
2020-06-24 13:00:00,76.45,76.67,76.26,76.26,1009.0,74.2325,74.4461,74.048,74.048,1009.0
2020-06-24 13:30:00,76.24,76.24,75.89,75.98,500.0,74.0286,74.0286,73.6887,73.7761,500.0
2020-06-24 14:00:00,75.93,76.56,75.93,76.56,2200.0,73.7276,74.3393,73.7276,74.3393,2200.0
2020-06-24 14:30:00,76.55,76.62,76.35,76.48,1300.0,74.3296,74.3976,74.1354,74.2616,1300.0
2020-06-24 15:00:00,76.6,76.96,76.53,76.74,2200.0,74.3781,74.7277,74.3102,74.5141,2200.0
2020-06-24 15:30:00,76.73,76.73,75.87,75.87,5597.0,74.5044,74.5044,73.6693,73.6693,5597.0
2020-06-25 09:30:00,75.89,75.89,74.97,75.72,2608.0,73.6887,73.6887,72.7954,73.5237,2608.0
2020-06-25 10:00:00,75.88,76.91,75.88,76.89,2200.0,73.679,74.6792,73.679,74.6597,2200.0
2020-06-25 10:30:00,76.92,76.92,76.26,76.32,1700.0,74.6889,74.6889,74.048,74.1063,1700.0
2020-06-25 11:00:00,76.39,76.79,76.18,76.79,2193.0,74.1742,74.5626,73.9703,74.5626,2193.0
2020-06-25 11:30:00,76.6,76.97,76.43,76.97,3600.0,74.3781,74.7374,74.2131,74.7374,3600.0
2020-06-25 12:00:00,77.15,77.35,77.15,77.35,800.0,74.9122,75.1064,74.9122,75.1064,800.0
2020-06-25 12:30:00,77.47,77.62,77.34,77.62,1500.0,75.2229,75.3686,75.0967,75.3686,1500.0
2020-06-25 13:00:00,77.42,77.46,77.17,77.29,930.0,75.1744,75.2132,74.9316,75.0481,930.0
2020-06-25 13:30:00,77.31,77.35,77.04,77.05,1880.0,75.0675,75.1064,74.8054,74.8151,1880.0
2020-06-25 14:00:00,77.08,77.23,76.99,77.1,2815.0,74.8442,74.9899,74.7568,74.8636,2815.0
2020-06-25 14:30:00,76.97,77.12,76.96,77.08,1300.0,74.7374,74.8831,74.7277,74.8442,1300.0
2020-06-25 15:00:00,77.06,77.31,76.96,77.29,20410.0,74.8248,75.0675,74.7277,75.0481,20410.0
2020-06-25 15:30:00,77.1,77.58,76.91,77.44,10700.0,74.8636,75.3297,74.6792,75.1938,10700.0
2020-06-26 09:30:00,75.98,76.29,75.46,75.92,2600.0,73.7761,74.0771,73.2712,73.7179,2600.0
2020-06-26 10:00:00,75.82,75.82,75.42,75.42,800.0,73.6208,73.6208,73.2324,73.2324,800.0
2020-06-26 10:30:00,75.41,75.41,74.96,75.1,1200.0,73.2227,73.2227,72.7857,72.9217,1200.0
2020-06-26 11:00:00,74.92,74.92,74.63,74.63,900.0,72.7469,72.7469,72.4653,72.4653,900.0
2020-06-26 11:30:00,74.57,74.75,74.01,74.01,1400.0,72.407,72.5818,71.8633,71.8633,1400.0
2020-06-26 12:00:00,73.98,73.98,73.45,73.73,3015.0,71.8341,71.8341,71.3195,71.5914,3015.0
2020-06-26 12:30:00,73.71,73.82,73.54,73.82,917.0,71.572,71.6788,71.4069,71.6788,917.0
2020-06-26 13:00:00,73.85,74.05,73.75,73.87,1093.0,71.7079,71.9021,71.6108,71.7273,1093.0
2020-06-26 13:30:00,73.86,73.87,73.8,73.81,500.0,71.7176,71.7273,71.6594,71.6691,500.0
2020-06-26 14:00:00,73.6,73.6,73.16,73.18,3000.0,71.4652,71.4652,71.0379,71.0573,3000.0
2020-06-26 14:30:00,73.23,73.31,72.94,73.31,1200.0,71.1059,71.1836,70.8243,71.1836,1200.0
2020-06-26 15:00:00,73.46,73.57,73.0,73.19,3900.0,71.3292,71.436,70.8826,71.0671,3900.0
2020-06-26 15:30:00,73.11,73.38,72.6,72.77,7632.0,70.9894,71.2515,70.4942,70.6592,7632.0
2020-06-29 09:30:00,73.71,74.65,73.61,74.65,1400.0,71.572,72.4847,71.4749,72.4847,1400.0
2020-06-29 10:00:00,74.93,75.11,74.92,75.08,1000.0,72.7566,72.9314,72.7469,72.9022,1000.0
2020-06-29 10:30:00,75.75,76.11,75.72,75.91,3209.0,73.5528,73.9024,73.5237,73.7082,3209.0
2020-06-29 11:00:00,76.06,76.12,75.78,76.08,4769.0,73.8538,73.9121,73.5819,73.8732,4769.0
2020-06-29 11:30:00,76.21,76.43,75.93,75.93,2700.0,73.9995,74.2131,73.7276,73.7276,2700.0
2020-06-29 12:00:00,76.09,76.51,76.03,76.36,5378.0,73.8829,74.2908,73.8247,74.1451,5378.0
2020-06-29 12:30:00,76.56,76.57,76.31,76.39,2425.0,74.3393,74.349,74.0966,74.1742,2425.0
2020-06-29 13:00:00,76.25,76.4,76.14,76.4,800.0,74.0383,74.1839,73.9315,74.1839,800.0
2020-06-29 13:30:00,76.31,76.34,76.15,76.15,2900.0,74.0966,74.1257,73.9412,73.9412,2900.0
2020-06-29 14:00:00,76.26,76.48,76.21,76.48,4678.0,74.048,74.2616,73.9995,74.2616,4678.0
2020-06-29 14:30:00,76.45,76.45,76.12,76.19,2700.0,74.2325,74.2325,73.9121,73.98,2700.0
2020-06-29 15:00:00,76.15,76.16,75.77,76.15,2600.0,73.9412,73.9509,73.5722,73.9412,2600.0
2020-06-29 15:30:00,76.03,76.42,75.86,76.42,6333.0,73.8247,74.2034,73.6596,74.2034,6333.0
2020-06-30 09:30:00,76.58,76.62,76.19,76.2,1194.0,74.3587,74.3976,73.98,73.9897,1194.0
2020-06-30 10:00:00,76.23,76.54,76.11,76.32,1300.0,74.0189,74.3199,73.9024,74.1063,1300.0
2020-06-30 10:30:00,76.17,76.59,76.1,76.59,500.0,73.9606,74.3684,73.8926,74.3684,500.0
2020-06-30 11:00:00,76.67,76.95,76.67,76.84,700.0,74.4461,74.718,74.4461,74.6112,700.0
2020-06-30 11:30:00,76.88,77.18,76.85,77.18,1300.0,74.65,74.9413,74.6209,74.9413,1300.0
2020-06-30 12:00:00,77.22,77.45,77.19,77.24,1500.0,74.9802,75.2035,74.951,74.9996,1500.0
2020-06-30 12:30:00,77.18,77.2,77.02,77.04,900.0,74.9413,74.9607,74.786,74.8054,900.0
2020-06-30 13:00:00,77.06,77.14,76.99,77.03,1100.0,74.8248,74.9025,74.7568,74.7957,1100.0
2020-06-30 13:30:00,77.08,77.1,76.75,76.94,1400.0,74.8442,74.8636,74.5238,74.7083,1400.0
2020-06-30 14:00:00,76.8,77.22,76.75,77.22,1300.0,74.5723,74.9802,74.5238,74.9802,1300.0
2020-06-30 14:30:00,77.18,77.63,77.18,77.6,3400.0,74.9413,75.3783,74.9413,75.3491,3400.0
2020-06-30 15:00:00,77.56,77.86,77.55,77.76,2600.0,75.3103,75.6016,75.3006,75.5045,2600.0
2020-06-30 15:30:00,77.67,78.97,77.67,78.32,13469.0,75.4171,76.6794,75.4171,76.0483,13469.0
2020-07-01 09:30:00,79.1,79.12,79.0,79.0,400.0,76.8056,76.825,76.7085,76.7085,400.0
2020-07-01 10:00:00,78.64,79.37,78.47,78.52,2000.0,76.359,77.0678,76.1939,76.2425,2000.0
2020-07-01 10:30:00,78.53,78.84,77.44,77.65,1300.0,76.2522,76.5532,75.1938,75.3977,1300.0
2020-07-01 11:00:00,77.13,77.17,77.11,77.11,443.0,74.8928,74.9316,74.8734,74.8734,443.0
2020-07-01 11:30:00,76.79,77.25,76.79,77.25,600.0,74.5626,75.0093,74.5626,75.0093,600.0
2020-07-01 12:00:00,77.19,77.46,77.07,77.38,1300.0,74.951,75.2132,74.8345,75.1355,1300.0
2020-07-01 12:30:00,77.26,77.26,76.94,77.04,900.0,75.019,75.019,74.7083,74.8054,900.0
2020-07-01 13:00:00,76.99,77.09,76.93,77.07,2314.0,74.7568,74.8539,74.6986,74.8345,2314.0
2020-07-01 13:30:00,77.02,77.02,76.7,76.87,2200.0,74.786,74.786,74.4752,74.6403,2200.0
2020-07-01 14:00:00,77.03,77.11,76.86,76.96,1200.0,74.7957,74.8734,74.6306,74.7277,1200.0
2020-07-01 14:30:00,76.94,77.05,76.86,77.01,2300.0,74.7083,74.8151,74.6306,74.7763,2300.0
2020-07-01 15:00:00,76.9,77.21,76.82,77.16,2100.0,74.6694,74.9704,74.5918,74.9219,2100.0
2020-07-01 15:30:00,77.31,77.31,76.68,76.75,2700.0,75.0675,75.0675,74.4558,74.5238,2700.0
2020-07-02 09:30:00,78.63,79.22,78.63,78.8,2200.0,76.3493,76.9221,76.3493,76.5143,2200.0
2020-07-02 10:00:00,78.8,78.9,78.63,78.63,15347.0,76.5143,76.6114,76.3493,76.3493,15347.0
2020-07-02 10:30:00,78.56,78.69,78.1,78.13,1800.0,76.2813,76.4075,75.8346,75.8638,1800.0
2020-07-02 11:00:00,78.12,78.25,77.8,77.8,400.0,75.8541,75.9803,75.5433,75.5433,400.0
2020-07-02 11:30:00,78.27,78.27,78.18,78.18,200.0,75.9997,75.9997,75.9123,75.9123,200.0
2020-07-02 12:00:00,77.8,77.96,77.8,77.96,500.0,75.5433,75.6987,75.5433,75.6987,500.0
2020-07-02 12:30:00,77.96,77.96,77.96,77.96,0.0,75.6987,75.6987,75.6987,75.6987,0.0
2020-07-02 13:00:00,77.96,77.96,77.96,77.96,0.0,75.6987,75.6987,75.6987,75.6987,0.0
2020-07-02 13:30:00,77.86,78.17,77.78,78.04,400.0,75.6016,75.9026,75.5239,75.7764,400.0
2020-07-02 14:00:00,78.02,78.02,77.65,77.92,906.0,75.757,75.757,75.3977,75.6599,906.0
2020-07-02 14:30:00,77.97,78.07,77.75,77.77,800.0,75.7084,75.8055,75.4948,75.5142,800.0
2020-07-02 15:00:00,77.66,77.71,77.38,77.47,1180.0,75.4074,75.4559,75.1355,75.2229,1180.0
2020-07-02 15:30:00,77.44,77.45,77.07,77.17,7254.0,75.1938,75.2035,74.8345,74.9316,7254.0
2020-07-06 09:30:00,78.93,79.21,78.89,78.94,2000.0,76.6406,76.9124,76.6017,76.6503,2000.0
2020-07-06 10:00:00,79.0,79.07,77.47,77.47,900.0,76.7085,76.7765,75.2229,75.2229,900.0
2020-07-06 10:30:00,77.52,77.8,77.52,77.8,4046.0,75.2715,75.5433,75.2715,75.5433,4046.0
2020-07-06 11:00:00,78.09,78.09,78.08,78.08,200.0,75.8249,75.8249,75.8152,75.8152,200.0
2020-07-06 11:30:00,78.14,78.14,78.04,78.12,300.0,75.8735,75.8735,75.7764,75.8541,300.0
2020-07-06 12:00:00,77.83,77.87,77.58,77.61,700.0,75.5725,75.6113,75.3297,75.3588,700.0
2020-07-06 12:30:00,77.54,77.57,77.51,77.57,712.0,75.2909,75.32,75.2617,75.32,712.0
2020-07-06 13:00:00,77.88,78.15,77.87,78.15,2480.0,75.621,75.8832,75.6113,75.8832,2480.0
2020-07-06 13:30:00,78.2,78.37,78.2,78.37,500.0,75.9317,76.0968,75.9317,76.0968,500.0
2020-07-06 14:00:00,78.25,78.25,77.91,77.91,600.0,75.9803,75.9803,75.6501,75.6501,600.0
2020-07-06 14:30:00,77.78,77.95,77.75,77.95,700.0,75.5239,75.689,75.4948,75.689,700.0
2020-07-06 15:00:00,78.02,78.16,78.01,78.04,1200.0,75.757,75.8929,75.7472,75.7764,1200.0
2020-07-06 15:30:00,78.13,78.14,77.82,78.11,2900.0,75.8638,75.8735,75.5628,75.8443,2900.0
2020-07-07 09:30:00,77.2,77.2,77.2,77.2,1000.0,74.9607,74.9607,74.9607,74.9607,1000.0
2020-07-07 10:00:00,77.16,77.16,76.57,76.72,900.0,74.9219,74.9219,74.349,74.4947,900.0
2020-07-07 10:30:00,76.59,76.59,76.33,76.33,400.0,74.3684,74.3684,74.116,74.116,400.0
2020-07-07 11:00:00,76.5,76.56,76.35,76.56,400.0,74.281,74.3393,74.1354,74.3393,400.0
2020-07-07 11:30:00,76.37,76.51,76.29,76.51,592.0,74.1548,74.2908,74.0771,74.2908,592.0
2020-07-07 12:00:00,76.55,76.7,76.55,76.7,800.0,74.3296,74.4752,74.3296,74.4752,800.0
2020-07-07 12:30:00,76.82,76.82,76.57,76.64,400.0,74.5918,74.5918,74.349,74.417,400.0
2020-07-07 13:00:00,76.67,76.67,76.42,76.42,500.0,74.4461,74.4461,74.2034,74.2034,500.0
2020-07-07 13:30:00,76.43,76.47,76.38,76.41,1000.0,74.2131,74.2519,74.1645,74.1937,1000.0
2020-07-07 14:00:00,76.41,76.41,75.69,75.8,3640.0,74.1937,74.1937,73.4945,73.6013,3640.0
2020-07-07 14:30:00,75.58,75.61,75.41,75.41,700.0,73.3877,73.4169,73.2227,73.2227,700.0
2020-07-07 15:00:00,75.38,75.69,75.25,75.51,3000.0,73.1935,73.4945,73.0673,73.3198,3000.0
2020-07-07 15:30:00,75.55,75.69,75.18,75.34,6679.0,73.3586,73.4945,72.9993,73.1547,6679.0
2020-07-08 09:30:00,75.98,76.43,75.98,76.42,400.0,73.7761,74.2131,73.7761,74.2034,400.0
2020-07-08 10:00:00,76.5,76.53,75.99,76.03,1500.0,74.281,74.3102,73.7858,73.8247,1500.0
2020-07-08 10:30:00,76.05,76.05,75.78,75.83,700.0,73.8441,73.8441,73.5819,73.6305,700.0
2020-07-08 11:00:00,75.17,75.17,75.1,75.1,200.0,72.9896,72.9896,72.9217,72.9217,200.0
2020-07-08 11:30:00,75.39,75.46,75.39,75.45,300.0,73.2032,73.2712,73.2032,73.2615,300.0
2020-07-08 12:00:00,75.46,75.52,75.35,75.52,600.0,73.2712,73.3295,73.1644,73.3295,600.0
2020-07-08 12:30:00,75.52,75.52,75.52,75.52,0.0,73.3295,73.3295,73.3295,73.3295,0.0
2020-07-08 13:00:00,75.33,75.33,75.17,75.18,300.0,73.145,73.145,72.9896,72.9993,300.0
2020-07-08 13:30:00,75.09,75.15,75.09,75.1,400.0,72.9119,72.9702,72.9119,72.9217,400.0
2020-07-08 14:00:00,75.33,75.41,75.21,75.41,500.0,73.145,73.2227,73.0285,73.2227,500.0
2020-07-08 14:30:00,75.32,75.49,75.24,75.49,900.0,73.1353,73.3003,73.0576,73.3003,900.0
2020-07-08 15:00:00,75.52,76.11,75.52,76.11,600.0,73.3295,73.9024,73.3295,73.9024,600.0
2020-07-08 15:30:00,76.29,76.61,76.14,76.61,2200.0,74.0771,74.3879,73.9315,74.3879,2200.0
2020-07-09 09:30:00,76.0,76.0,75.27,75.27,900.0,73.7955,73.7955,73.0867,73.0867,900.0
2020-07-09 10:00:00,75.33,75.33,75.19,75.19,300.0,73.145,73.145,73.009,73.009,300.0
2020-07-09 10:30:00,75.43,75.44,74.34,74.34,711.0,73.2421,73.2518,72.1837,72.1837,711.0
2020-07-09 11:00:00,74.13,74.22,74.13,74.22,300.0,71.9798,72.0672,71.9798,72.0672,300.0
2020-07-09 11:30:00,74.33,74.8,74.33,74.72,1677.0,72.174,72.6304,72.174,72.5527,1677.0
2020-07-09 12:00:00,74.78,74.95,74.49,74.49,1019.0,72.6109,72.776,72.3293,72.3293,1019.0
2020-07-09 12:30:00,74.49,74.49,74.02,74.02,1100.0,72.3293,72.3293,71.873,71.873,1100.0
2020-07-09 13:00:00,74.24,74.28,74.19,74.19,1100.0,72.0866,72.1254,72.038,72.038,1100.0
2020-07-09 13:30:00,74.16,74.16,74.03,74.03,200.0,72.0089,72.0089,71.8827,71.8827,200.0
2020-07-09 14:00:00,73.79,74.1,73.79,74.05,412.0,71.6497,71.9507,71.6497,71.9021,412.0
2020-07-09 14:30:00,74.08,74.08,74.08,74.08,300.0,71.9312,71.9312,71.9312,71.9312,300.0
2020-07-09 15:00:00,74.4,74.4,74.14,74.14,1115.0,72.242,72.242,71.9895,71.9895,1115.0
2020-07-09 15:30:00,73.78,74.19,73.78,74.16,3593.0,71.6399,72.038,71.6399,72.0089,3593.0
2020-07-10 09:30:00,74.19,74.87,74.06,74.16,1200.0,72.038,72.6983,71.9118,72.0089,1200.0
2020-07-10 10:00:00,74.17,74.24,74.02,74.22,15059.0,72.0186,72.0866,71.873,72.0672,15059.0
2020-07-10 10:30:00,74.52,74.95,74.52,74.86,700.0,72.3585,72.776,72.3585,72.6886,700.0
2020-07-10 11:00:00,74.64,74.68,74.54,74.68,900.0,72.475,72.5138,72.3779,72.5138,900.0
2020-07-10 11:30:00,74.97,75.1,74.97,75.04,847.0,72.7954,72.9217,72.7954,72.8634,847.0
2020-07-10 12:00:00,75.17,75.17,75.17,75.17,100.0,72.9896,72.9896,72.9896,72.9896,100.0
2020-07-10 12:30:00,75.25,75.48,75.18,75.48,500.0,73.0673,73.2906,72.9993,73.2906,500.0
2020-07-10 13:00:00,75.34,75.36,75.34,75.36,200.0,73.1547,73.1741,73.1547,73.1741,200.0
2020-07-10 13:30:00,75.57,75.76,75.57,75.76,700.0,73.378,73.5625,73.378,73.5625,700.0
2020-07-10 14:00:00,75.74,75.74,75.51,75.55,400.0,73.5431,73.5431,73.3198,73.3586,400.0
2020-07-10 14:30:00,75.57,75.77,75.49,75.7,1450.0,73.378,73.5722,73.3003,73.5042,1450.0
2020-07-10 15:00:00,75.61,76.01,75.43,76.01,1500.0,73.4169,73.8053,73.2421,73.8053,1500.0
2020-07-10 15:30:00,76.05,76.62,76.05,76.59,5897.0,73.8441,74.3976,73.8441,74.3684,5897.0
2020-07-13 09:30:00,77.65,77.65,77.2,77.2,2837.0,75.3977,75.3977,74.9607,74.9607,2837.0
2020-07-13 10:00:00,76.8,76.8,76.68,76.68,400.0,74.5723,74.5723,74.4558,74.4558,400.0
2020-07-13 10:30:00,76.93,76.93,76.93,76.93,200.0,74.6986,74.6986,74.6986,74.6986,200.0
2020-07-13 11:00:00,77.22,77.29,76.94,77.17,700.0,74.9802,75.0481,74.7083,74.9316,700.0
2020-07-13 11:30:00,77.36,77.36,77.09,77.1,1400.0,75.1161,75.1161,74.8539,74.8636,1400.0
2020-07-13 12:00:00,77.55,77.59,77.43,77.56,911.0,75.3006,75.3394,75.1841,75.3103,911.0
2020-07-13 12:30:00,77.59,78.0,77.59,78.0,709.0,75.3394,75.7375,75.3394,75.7375,709.0
2020-07-13 13:00:00,77.91,78.18,77.88,78.18,500.0,75.6501,75.9123,75.621,75.9123,500.0
2020-07-13 13:30:00,78.19,78.27,78.18,78.18,1000.0,75.922,75.9997,75.9123,75.9123,1000.0
2020-07-13 14:00:00,78.1,78.1,77.5,77.5,500.0,75.8346,75.8346,75.252,75.252,500.0
2020-07-13 14:30:00,77.39,77.49,77.35,77.45,1190.0,75.1452,75.2423,75.1064,75.2035,1190.0
2020-07-13 15:00:00,77.45,77.45,76.69,76.69,1300.0,75.2035,75.2035,74.4655,74.4655,1300.0
2020-07-13 15:30:00,76.63,76.63,75.87,76.03,4705.0,74.4073,74.4073,73.6693,73.8247,4705.0
2020-07-14 09:30:00,76.19,76.22,75.76,76.16,3127.0,73.98,74.0092,73.5625,73.9509,3127.0
2020-07-14 10:00:00,76.3,76.3,75.63,76.23,969.0,74.0868,74.0868,73.4363,74.0189,969.0
2020-07-14 10:30:00,76.38,76.59,76.31,76.31,1600.0,74.1645,74.3684,74.0966,74.0966,1600.0
2020-07-14 11:00:00,76.31,76.64,76.15,76.27,900.0,74.0966,74.417,73.9412,74.0577,900.0
2020-07-14 11:30:00,76.22,76.56,76.22,76.4,500.0,74.0092,74.3393,74.0092,74.1839,500.0
2020-07-14 12:00:00,76.39,76.41,76.1,76.1,1000.0,74.1742,74.1937,73.8926,73.8926,1000.0
2020-07-14 12:30:00,76.11,76.12,75.74,75.74,4747.0,73.9024,73.9121,73.5431,73.5431,4747.0
2020-07-14 13:00:00,75.63,75.66,75.54,75.55,1200.0,73.4363,73.4654,73.3489,73.3586,1200.0
2020-07-14 13:30:00,75.63,75.86,75.53,75.53,1700.0,73.4363,73.6596,73.3392,73.3392,1700.0
2020-07-14 14:00:00,75.76,75.96,75.64,75.9,1700.0,73.5625,73.7567,73.446,73.6984,1700.0
2020-07-14 14:30:00,75.93,75.94,75.76,75.94,2300.0,73.7276,73.7373,73.5625,73.7373,2300.0
2020-07-14 15:00:00,75.98,76.06,75.61,75.96,3304.0,73.7761,73.8538,73.4169,73.7567,3304.0
2020-07-14 15:30:00,76.02,76.47,75.99,76.44,6682.0,73.815,74.2519,73.7858,74.2228,6682.0
2020-07-15 09:30:00,77.51,77.51,77.1,77.47,1120.0,75.2617,75.2617,74.8636,75.2229,1120.0
2020-07-15 10:00:00,77.24,78.09,77.24,78.03,900.0,74.9996,75.8249,74.9996,75.7667,900.0
2020-07-15 10:30:00,78.06,78.28,78.03,78.28,1600.0,75.7958,76.0094,75.7667,76.0094,1600.0
2020-07-15 11:00:00,78.21,78.31,78.21,78.21,800.0,75.9414,76.0385,75.9414,75.9414,800.0
2020-07-15 11:30:00,78.02,78.02,77.62,77.69,720.0,75.757,75.757,75.3686,75.4365,720.0
2020-07-15 12:00:00,77.53,77.72,77.5,77.7,1900.0,75.2812,75.4657,75.252,75.4462,1900.0
2020-07-15 12:30:00,77.69,77.75,77.32,77.73,1500.0,75.4365,75.4948,75.0773,75.4754,1500.0
2020-07-15 13:00:00,77.91,78.22,77.91,78.22,1600.0,75.6501,75.9512,75.6501,75.9512,1600.0
2020-07-15 13:30:00,78.31,78.85,78.31,78.85,800.0,76.0385,76.5629,76.0385,76.5629,800.0
2020-07-15 14:00:00,78.79,79.23,78.79,79.23,500.0,76.5046,76.9319,76.5046,76.9319,500.0
2020-07-15 14:30:00,79.0,79.11,78.9,78.9,609.0,76.7085,76.8153,76.6114,76.6114,609.0
2020-07-15 15:00:00,78.5,79.26,78.45,79.26,4518.0,76.223,76.961,76.1745,76.961,4518.0
2020-07-15 15:30:00,79.32,79.85,79.17,79.32,11523.0,77.0192,77.5339,76.8736,77.0192,11523.0
2020-07-16 09:30:00,78.31,78.56,78.1,78.56,700.0,76.0385,76.2813,75.8346,76.2813,700.0
2020-07-16 10:00:00,78.75,79.16,78.75,79.16,900.0,76.4658,76.8639,76.4658,76.8639,900.0
2020-07-16 10:30:00,79.27,79.36,79.27,79.33,502.0,76.9707,77.0581,76.9707,77.029,502.0
2020-07-16 11:00:00,79.24,79.24,79.24,79.24,100.0,76.9416,76.9416,76.9416,76.9416,100.0
2020-07-16 11:30:00,78.81,78.81,78.42,78.42,500.0,76.524,76.524,76.1454,76.1454,500.0
2020-07-16 12:00:00,78.2,78.2,78.0,78.0,1300.0,75.9317,75.9317,75.7375,75.7375,1300.0
2020-07-16 12:30:00,78.02,78.04,77.97,78.04,300.0,75.757,75.7764,75.7084,75.7764,300.0
2020-07-16 13:00:00,78.05,78.18,78.05,78.11,600.0,75.7861,75.9123,75.7861,75.8443,600.0
2020-07-16 13:30:00,78.2,78.54,78.2,78.54,900.0,75.9317,76.2619,75.9317,76.2619,900.0
2020-07-16 14:00:00,78.42,78.73,78.42,78.66,700.0,76.1454,76.4464,76.1454,76.3784,700.0
2020-07-16 14:30:00,78.58,78.58,78.11,78.11,829.0,76.3007,76.3007,75.8443,75.8443,829.0
2020-07-16 15:00:00,77.94,78.29,77.92,78.25,1600.0,75.6793,76.0191,75.6599,75.9803,1600.0
2020-07-16 15:30:00,78.25,78.4,78.0,78.26,5071.0,75.9803,76.1259,75.7375,75.99,5071.0
2020-07-17 09:30:00,78.27,78.59,78.0,78.46,3300.0,75.9997,76.3104,75.7375,76.1842,3300.0
2020-07-17 10:00:00,78.16,78.38,77.93,77.93,2200.0,75.8929,76.1065,75.6696,75.6696,2200.0
2020-07-17 10:30:00,77.96,78.13,77.93,78.13,4193.0,75.6987,75.8638,75.6696,75.8638,4193.0
2020-07-17 11:00:00,78.12,78.29,78.06,78.27,1000.0,75.8541,76.0191,75.7958,75.9997,1000.0
2020-07-17 11:30:00,78.31,78.31,77.92,78.11,1885.0,76.0385,76.0385,75.6599,75.8443,1885.0
2020-07-17 12:00:00,78.21,78.21,78.21,78.21,100.0,75.9414,75.9414,75.9414,75.9414,100.0
2020-07-17 12:30:00,78.18,78.23,78.0,78.0,3500.0,75.9123,75.9609,75.7375,75.7375,3500.0
2020-07-17 13:00:00,78.05,78.09,78.04,78.09,900.0,75.7861,75.8249,75.7764,75.8249,900.0
2020-07-17 13:30:00,78.03,78.03,77.85,77.92,600.0,75.7667,75.7667,75.5919,75.6599,600.0
2020-07-17 14:00:00,78.01,78.09,78.01,78.04,600.0,75.7472,75.8249,75.7472,75.7764,600.0
2020-07-17 14:30:00,78.0,78.0,77.71,77.71,800.0,75.7375,75.7375,75.4559,75.4559,800.0
2020-07-17 15:00:00,77.68,77.92,77.67,77.9,2500.0,75.4268,75.6599,75.4171,75.6404,2500.0
2020-07-17 15:30:00,77.82,77.86,77.49,77.58,6758.0,75.5628,75.6016,75.2423,75.3297,6758.0
2020-07-20 09:30:00,77.28,77.28,76.43,76.43,300.0,75.0384,75.0384,74.2131,74.2131,300.0
2020-07-20 10:00:00,76.41,76.41,76.41,76.41,100.0,74.1937,74.1937,74.1937,74.1937,100.0
2020-07-20 10:30:00,76.27,76.32,76.26,76.32,302.0,74.0577,74.1063,74.048,74.1063,302.0
2020-07-20 11:00:00,76.1,76.1,76.1,76.1,100.0,73.8926,73.8926,73.8926,73.8926,100.0
2020-07-20 11:30:00,75.92,76.05,75.82,76.04,1300.0,73.7179,73.8441,73.6208,73.8344,1300.0
2020-07-20 12:00:00,76.06,76.22,76.04,76.04,500.0,73.8538,74.0092,73.8344,73.8344,500.0
2020-07-20 12:30:00,76.18,76.18,76.18,76.18,100.0,73.9703,73.9703,73.9703,73.9703,100.0
2020-07-20 13:00:00,76.08,76.35,76.08,76.35,404.0,73.8732,74.1354,73.8732,74.1354,404.0
2020-07-20 13:30:00,76.53,76.61,76.49,76.61,600.0,74.3102,74.3879,74.2713,74.3879,600.0
2020-07-20 14:00:00,76.71,76.71,76.67,76.67,400.0,74.485,74.485,74.4461,74.4461,400.0
2020-07-20 14:30:00,76.85,76.85,76.76,76.76,500.0,74.6209,74.6209,74.5335,74.5335,500.0
2020-07-20 15:00:00,76.76,76.76,76.73,76.73,400.0,74.5335,74.5335,74.5044,74.5044,400.0
2020-07-20 15:30:00,76.69,76.84,76.67,76.67,1000.0,74.4655,74.6112,74.4461,74.4461,1000.0
2020-07-21 09:30:00,77.32,77.84,77.32,77.84,200.0,75.0773,75.5822,75.0773,75.5822,200.0
2020-07-21 10:00:00,77.84,77.84,77.84,77.84,0.0,75.5822,75.5822,75.5822,75.5822,0.0
2020-07-21 10:30:00,77.11,77.14,76.84,77.1,1600.0,74.8734,74.9025,74.6112,74.8636,1600.0
2020-07-21 11:00:00,77.21,77.8,77.21,77.67,1200.0,74.9704,75.5433,74.9704,75.4171,1200.0
2020-07-21 11:30:00,77.76,77.76,77.61,77.75,3402.0,75.5045,75.5045,75.3588,75.4948,3402.0
2020-07-21 12:00:00,77.74,77.81,77.36,77.41,1700.0,75.4851,75.553,75.1161,75.1646,1700.0
2020-07-21 12:30:00,77.8,77.82,77.49,77.69,2900.0,75.5433,75.5628,75.2423,75.4365,2900.0
2020-07-21 13:00:00,77.72,77.87,77.71,77.85,1732.0,75.4657,75.6113,75.4559,75.5919,1732.0
2020-07-21 13:30:00,77.84,77.93,77.84,77.84,1249.0,75.5822,75.6696,75.5822,75.5822,1249.0
2020-07-21 14:00:00,77.7,77.7,77.5,77.57,1350.0,75.4462,75.4462,75.252,75.32,1350.0
2020-07-21 14:30:00,77.62,77.78,77.56,77.78,2700.0,75.3686,75.5239,75.3103,75.5239,2700.0
2020-07-21 15:00:00,77.75,78.18,77.71,78.05,2401.0,75.4948,75.9123,75.4559,75.7861,2401.0
2020-07-21 15:30:00,78.14,78.46,77.89,78.09,5310.0,75.8735,76.1842,75.6307,75.8249,5310.0
2020-07-22 09:30:00,78.02,78.2,77.78,78.2,1300.0,75.757,75.9317,75.5239,75.9317,1300.0
2020-07-22 10:00:00,78.1,78.1,77.67,77.74,2189.0,75.8346,75.8346,75.4171,75.4851,2189.0
2020-07-22 10:30:00,77.82,77.85,77.72,77.81,4368.0,75.5628,75.5919,75.4657,75.553,4368.0
2020-07-22 11:00:00,77.8,77.83,77.64,77.72,1700.0,75.5433,75.5725,75.388,75.4657,1700.0
2020-07-22 11:30:00,77.63,77.63,77.46,77.46,800.0,75.3783,75.3783,75.2132,75.2132,800.0
2020-07-22 12:00:00,77.54,77.63,77.5,77.62,2200.0,75.2909,75.3783,75.252,75.3686,2200.0
2020-07-22 12:30:00,77.64,77.7,77.01,77.01,1800.0,75.388,75.4462,74.7763,74.7763,1800.0
2020-07-22 13:00:00,77.0,77.06,76.98,77.04,2202.0,74.7665,74.8248,74.7471,74.8054,2202.0
2020-07-22 13:30:00,77.02,77.09,76.98,77.01,7293.0,74.786,74.8539,74.7471,74.7763,7293.0
2020-07-22 14:00:00,77.01,77.04,76.85,76.93,1300.0,74.7763,74.8054,74.6209,74.6986,1300.0
2020-07-22 14:30:00,76.98,77.01,76.83,76.97,5940.0,74.7471,74.7763,74.6015,74.7374,5940.0
2020-07-22 15:00:00,76.94,77.01,76.84,76.93,5470.0,74.7083,74.7763,74.6112,74.6986,5470.0
2020-07-22 15:30:00,76.93,77.11,76.88,77.0,19412.0,74.6986,74.8734,74.65,74.7665,19412.0
2020-07-23 09:30:00,76.52,76.57,76.36,76.57,800.0,74.3005,74.349,74.1451,74.349,800.0
2020-07-23 10:00:00,76.26,76.52,76.22,76.52,500.0,74.048,74.3005,74.0092,74.3005,500.0
2020-07-23 10:30:00,76.46,76.6,76.46,76.56,2800.0,74.2422,74.3781,74.2422,74.3393,2800.0
2020-07-23 11:00:00,76.36,76.36,76.1,76.1,400.0,74.1451,74.1451,73.8926,73.8926,400.0
2020-07-23 11:30:00,76.01,76.55,76.01,76.53,2133.0,73.8053,74.3296,73.8053,74.3102,2133.0
2020-07-23 12:00:00,76.55,76.8,76.55,76.77,600.0,74.3296,74.5723,74.3296,74.5432,600.0
2020-07-23 12:30:00,76.82,77.01,76.82,76.87,1100.0,74.5918,74.7763,74.5918,74.6403,1100.0
2020-07-23 13:00:00,76.84,76.9,76.76,76.76,700.0,74.6112,74.6694,74.5335,74.5335,700.0
2020-07-23 13:30:00,76.65,76.65,76.28,76.3,500.0,74.4267,74.4267,74.0674,74.0868,500.0
2020-07-23 14:00:00,76.18,76.3,75.93,76.3,800.0,73.9703,74.0868,73.7276,74.0868,800.0
2020-07-23 14:30:00,76.25,76.37,76.21,76.34,2050.0,74.0383,74.1548,73.9995,74.1257,2050.0
2020-07-23 15:00:00,76.25,76.25,76.13,76.24,800.0,74.0383,74.0383,73.9218,74.0286,800.0
2020-07-23 15:30:00,75.89,76.22,75.86,76.06,3660.0,73.6887,74.0092,73.6596,73.8538,3660.0
2020-07-24 09:30:00,76.4,76.4,75.53,75.75,5892.0,74.1839,74.1839,73.3392,73.5528,5892.0
2020-07-24 10:00:00,75.52,76.02,75.44,76.02,2800.0,73.3295,73.815,73.2518,73.815,2800.0
2020-07-24 10:30:00,75.96,76.02,75.64,75.64,3490.0,73.7567,73.815,73.446,73.446,3490.0
2020-07-24 11:00:00,75.66,75.74,75.1,75.32,1200.0,73.4654,73.5431,72.9217,73.1353,1200.0
2020-07-24 11:30:00,75.34,75.65,75.29,75.43,1901.0,73.1547,73.4557,73.1061,73.2421,1901.0
2020-07-24 12:00:00,75.5,75.55,75.41,75.55,900.0,73.3101,73.3586,73.2227,73.3586,900.0
2020-07-24 12:30:00,75.57,75.59,75.32,75.44,1400.0,73.378,73.3974,73.1353,73.2518,1400.0
2020-07-24 13:00:00,75.48,75.5,75.19,75.36,1200.0,73.2906,73.3101,73.009,73.1741,1200.0
2020-07-24 13:30:00,75.35,75.56,75.29,75.54,1200.0,73.1644,73.3683,73.1061,73.3489,1200.0
2020-07-24 14:00:00,75.54,75.99,75.52,75.99,2000.0,73.3489,73.7858,73.3295,73.7858,2000.0
2020-07-24 14:30:00,76.0,76.0,75.91,75.97,2260.0,73.7955,73.7955,73.7082,73.7664,2260.0
2020-07-24 15:00:00,75.97,76.05,75.91,75.97,2500.0,73.7664,73.8441,73.7082,73.7664,2500.0
2020-07-24 15:30:00,75.92,76.02,75.82,75.95,4467.0,73.7179,73.815,73.6208,73.747,4467.0
2020-07-27 09:30:00,75.65,75.65,74.95,75.18,400.0,73.4557,73.4557,72.776,72.9993,400.0
2020-07-27 10:00:00,75.64,76.03,75.41,76.03,5167.0,73.446,73.8247,73.2227,73.8247,5167.0
2020-07-27 10:30:00,76.0,76.05,75.94,76.02,4500.0,73.7955,73.8441,73.7373,73.815,4500.0
2020-07-27 11:00:00,76.08,76.12,75.77,75.77,8300.0,73.8732,73.9121,73.5722,73.5722,8300.0
2020-07-27 11:30:00,76.02,76.05,75.96,76.0,1288.0,73.815,73.8441,73.7567,73.7955,1288.0
2020-07-27 12:00:00,76.02,76.5,76.01,76.5,20333.0,73.815,74.281,73.8053,74.281,20333.0
2020-07-27 12:30:00,76.65,76.95,76.65,76.85,1272.0,74.4267,74.718,74.4267,74.6209,1272.0
2020-07-27 13:00:00,76.89,77.1,76.89,76.94,1780.0,74.6597,74.8636,74.6597,74.7083,1780.0
2020-07-27 13:30:00,77.0,77.3,77.0,77.2,2200.0,74.7665,75.0578,74.7665,74.9607,2200.0
2020-07-27 14:00:00,77.18,77.18,76.89,77.06,3122.0,74.9413,74.9413,74.6597,74.8248,3122.0
2020-07-27 14:30:00,77.13,77.24,77.05,77.13,3121.0,74.8928,74.9996,74.8151,74.8928,3121.0
2020-07-27 15:00:00,77.08,77.71,77.08,77.71,3797.0,74.8442,75.4559,74.8442,75.4559,3797.0
2020-07-27 15:30:00,77.61,77.61,77.29,77.43,7422.0,75.3588,75.3588,75.0481,75.1841,7422.0
2020-07-28 09:30:00,76.64,76.64,76.62,76.62,200.0,74.417,74.417,74.3976,74.3976,200.0
2020-07-28 10:00:00,76.68,76.96,76.42,76.46,900.0,74.4558,74.7277,74.2034,74.2422,900.0
2020-07-28 10:30:00,76.25,76.25,75.81,75.81,1600.0,74.0383,74.0383,73.6111,73.6111,1600.0
2020-07-28 11:00:00,75.67,76.05,75.67,76.05,500.0,73.4751,73.8441,73.4751,73.8441,500.0
2020-07-28 11:30:00,76.25,76.29,76.18,76.21,600.0,74.0383,74.0771,73.9703,73.9995,600.0
2020-07-28 12:00:00,76.32,76.32,76.32,76.32,100.0,74.1063,74.1063,74.1063,74.1063,100.0
2020-07-28 12:30:00,76.0,76.0,75.97,75.97,200.0,73.7955,73.7955,73.7664,73.7664,200.0
2020-07-28 13:00:00,76.01,76.01,76.01,76.01,100.0,73.8053,73.8053,73.8053,73.8053,100.0
2020-07-28 13:30:00,75.96,76.19,75.96,76.18,500.0,73.7567,73.98,73.7567,73.9703,500.0
2020-07-28 14:00:00,76.27,76.27,76.03,76.06,400.0,74.0577,74.0577,73.8247,73.8538,400.0
2020-07-28 14:30:00,76.22,76.31,76.12,76.3,1356.0,74.0092,74.0966,73.9121,74.0868,1356.0
2020-07-28 15:00:00,76.38,76.71,76.38,76.67,1504.0,74.1645,74.485,74.1645,74.4461,1504.0
2020-07-28 15:30:00,76.69,76.69,76.34,76.54,3100.0,74.4655,74.4655,74.1257,74.3199,3100.0
2020-07-29 09:30:00,78.5,79.98,78.5,79.92,3004.0,76.223,77.6601,76.223,77.6018,3004.0
2020-07-29 10:00:00,79.76,79.93,79.62,79.74,1300.0,77.4465,77.6116,77.3105,77.4271,1300.0
2020-07-29 10:30:00,79.41,79.41,79.19,79.26,800.0,77.1066,77.1066,76.893,76.961,800.0
2020-07-29 11:00:00,79.26,79.42,79.0,79.42,500.0,76.961,77.1163,76.7085,77.1163,500.0
2020-07-29 11:30:00,79.67,79.87,79.67,79.87,300.0,77.3591,77.5533,77.3591,77.5533,300.0
2020-07-29 12:00:00,80.11,80.23,80.11,80.23,500.0,77.7863,77.9029,77.7863,77.9029,500.0
2020-07-29 12:30:00,80.31,80.38,80.31,80.38,300.0,77.9805,78.0485,77.9805,78.0485,300.0
2020-07-29 13:00:00,80.3,80.61,80.3,80.46,500.0,77.9708,78.2718,77.9708,78.1262,500.0
2020-07-29 13:30:00,80.48,80.76,80.48,80.76,700.0,78.1456,78.4175,78.1456,78.4175,700.0
2020-07-29 14:00:00,80.81,81.1,80.73,80.75,700.0,78.466,78.7476,78.3883,78.4078,700.0
2020-07-29 14:30:00,80.74,80.85,80.62,80.76,1500.0,78.3981,78.5049,78.2815,78.4175,1500.0
2020-07-29 15:00:00,80.56,81.18,80.56,81.15,8424.0,78.2233,78.8253,78.2233,78.7962,8424.0
2020-07-29 15:30:00,81.24,81.55,80.94,81.06,5368.0,78.8836,79.1846,78.5923,78.7088,5368.0
2020-07-30 09:30:00,79.23,79.47,78.39,78.48,4000.0,76.9319,77.1649,76.1162,76.2036,4000.0
2020-07-30 10:00:00,78.49,79.28,78.49,79.09,5500.0,76.2133,76.9804,76.2133,76.7959,5500.0
2020-07-30 10:30:00,79.29,79.4,78.89,78.96,3203.0,76.9901,77.0969,76.6017,76.6697,3203.0
2020-07-30 11:00:00,79.0,79.74,79.0,79.38,2109.0,76.7085,77.4271,76.7085,77.0775,2109.0
2020-07-30 11:30:00,79.4,79.62,79.37,79.62,1116.0,77.0969,77.3105,77.0678,77.3105,1116.0
2020-07-30 12:00:00,79.45,79.51,79.32,79.51,600.0,77.1455,77.2037,77.0192,77.2037,600.0
2020-07-30 12:30:00,80.03,80.06,79.66,79.83,1823.0,77.7087,77.7378,77.3494,77.5145,1823.0
2020-07-30 13:00:00,79.86,80.08,79.64,79.94,2377.0,77.5436,77.7572,77.33,77.6213,2377.0
2020-07-30 13:30:00,80.01,80.1,79.56,79.56,1571.0,77.6892,77.7766,77.2523,77.2523,1571.0
2020-07-30 14:00:00,79.42,79.42,79.14,79.28,2600.0,77.1163,77.1163,76.8445,76.9804,2600.0
2020-07-30 14:30:00,79.38,79.41,79.31,79.31,1895.0,77.0775,77.1066,77.0095,77.0095,1895.0
2020-07-30 15:00:00,79.35,79.68,79.35,79.61,2700.0,77.0484,77.3688,77.0484,77.3008,2700.0
2020-07-30 15:30:00,79.61,79.85,79.33,79.36,8977.0,77.3008,77.5339,77.029,77.0581,8977.0
2020-07-31 09:30:00,78.25,79.06,76.76,78.81,8610.0,75.9803,76.7668,74.5335,76.524,8610.0
2020-07-31 10:00:00,78.98,79.39,78.21,78.33,3014.0,76.6891,77.0872,75.9414,76.058,3014.0
2020-07-31 10:30:00,78.0,78.66,77.8,78.34,5988.0,75.7375,76.3784,75.5433,76.0677,5988.0
2020-07-31 11:00:00,78.49,78.78,77.66,78.0,4900.0,76.2133,76.4949,75.4074,75.7375,4900.0
2020-07-31 11:30:00,78.41,78.43,77.78,78.0,5660.0,76.1356,76.1551,75.5239,75.7375,5660.0
2020-07-31 12:00:00,77.9,78.27,77.85,78.06,2230.0,75.6404,75.9997,75.5919,75.7958,2230.0
2020-07-31 12:30:00,78.01,78.35,77.04,77.09,5872.0,75.7472,76.0774,74.8054,74.8539,5872.0
2020-07-31 13:00:00,77.33,77.92,77.33,77.85,2395.0,75.087,75.6599,75.087,75.5919,2395.0
2020-07-31 13:30:00,77.71,78.6,77.71,78.57,1300.0,75.4559,76.3201,75.4559,76.291,1300.0
2020-07-31 14:00:00,78.57,79.18,78.57,79.03,4328.0,76.291,76.8833,76.291,76.7377,4328.0
2020-07-31 14:30:00,79.0,79.2,78.77,79.06,3814.0,76.7085,76.9027,76.4852,76.7668,3814.0
2020-07-31 15:00:00,79.03,79.35,78.97,79.04,4400.0,76.7377,77.0484,76.6794,76.7474,4400.0
2020-07-31 15:30:00,79.0,79.2,78.4,79.2,25007.0,76.7085,76.9027,76.1259,76.9027,25007.0
2020-08-03 09:30:00,78.91,79.32,78.91,79.32,800.0,76.6211,77.0192,76.6211,77.0192,800.0
2020-08-03 10:00:00,80.28,80.28,79.99,80.08,500.0,77.9514,77.9514,77.6698,77.7572,500.0
2020-08-03 10:30:00,80.31,80.45,80.1,80.1,700.0,77.9805,78.1165,77.7766,77.7766,700.0
2020-08-03 11:00:00,80.31,80.55,80.15,80.46,1606.0,77.9805,78.2136,77.8252,78.1262,1606.0
2020-08-03 11:30:00,80.36,80.57,80.36,80.5,1619.0,78.0291,78.233,78.0291,78.165,1619.0
2020-08-03 12:00:00,80.47,80.47,80.24,80.3,1200.0,78.1359,78.1359,77.9126,77.9708,1200.0
2020-08-03 12:30:00,80.21,80.48,80.13,80.37,1638.0,77.8834,78.1456,77.8058,78.0388,1638.0
2020-08-03 13:00:00,80.17,80.59,80.17,80.59,1002.0,77.8446,78.2524,77.8446,78.2524,1002.0
2020-08-03 13:30:00,80.5,81.02,80.5,80.94,1300.0,78.165,78.6699,78.165,78.5923,1300.0
2020-08-03 14:00:00,80.89,81.14,80.69,81.11,2500.0,78.5437,78.7865,78.3495,78.7573,2500.0
2020-08-03 14:30:00,81.06,81.06,80.44,80.44,2844.0,78.7088,78.7088,78.1068,78.1068,2844.0
2020-08-03 15:00:00,80.29,80.46,80.14,80.35,4663.0,77.9611,78.1262,77.8155,78.0194,4663.0
2020-08-03 15:30:00,80.38,80.58,80.09,80.53,10143.0,78.0485,78.2427,77.7669,78.1942,10143.0
2020-08-04 09:30:00,80.57,80.7,80.5,80.61,600.0,78.233,78.3592,78.165,78.2718,600.0
2020-08-04 10:00:00,80.6,80.6,80.08,80.08,1400.0,78.2621,78.2621,77.7572,77.7572,1400.0
2020-08-04 10:30:00,79.76,79.98,79.76,79.98,800.0,77.4465,77.6601,77.4465,77.6601,800.0
2020-08-04 11:00:00,80.01,80.27,79.98,80.06,900.0,77.6892,77.9417,77.6601,77.7378,900.0
2020-08-04 11:30:00,80.03,80.03,79.76,79.76,700.0,77.7087,77.7087,77.4465,77.4465,700.0
2020-08-04 12:00:00,79.58,79.8,79.5,79.8,1700.0,77.2717,77.4853,77.194,77.4853,1700.0
2020-08-04 12:30:00,79.8,79.84,79.7,79.7,1200.0,77.4853,77.5242,77.3882,77.3882,1200.0
2020-08-04 13:00:00,79.75,80.0,79.75,79.97,700.0,77.4368,77.6795,77.4368,77.6504,700.0
2020-08-04 13:30:00,79.86,80.01,79.84,79.97,1100.0,77.5436,77.6892,77.5242,77.6504,1100.0
2020-08-04 14:00:00,80.03,80.08,80.0,80.0,1300.0,77.7087,77.7572,77.6795,77.6795,1300.0
2020-08-04 14:30:00,79.78,79.96,79.74,79.96,2600.0,77.4659,77.6407,77.4271,77.6407,2600.0
2020-08-04 15:00:00,80.02,80.02,79.73,79.96,1200.0,77.6989,77.6989,77.4174,77.6407,1200.0
2020-08-04 15:30:00,79.95,80.03,79.81,79.91,4750.0,77.631,77.7087,77.495,77.5921,4750.0
2020-08-05 09:30:00,81.04,81.04,80.58,80.58,200.0,78.6894,78.6894,78.2427,78.2427,200.0
2020-08-05 10:00:00,80.67,80.74,80.44,80.51,2605.0,78.3301,78.3981,78.1068,78.1747,2605.0
2020-08-05 10:30:00,80.56,80.76,80.49,80.49,3015.0,78.2233,78.4175,78.1553,78.1553,3015.0
2020-08-05 11:00:00,80.57,80.98,80.57,80.67,1218.0,78.233,78.6311,78.233,78.3301,1218.0
2020-08-05 11:30:00,80.65,81.04,80.65,81.04,1514.0,78.3107,78.6894,78.3107,78.6894,1514.0
2020-08-05 12:00:00,81.1,81.1,80.86,80.86,1600.0,78.7476,78.7476,78.5146,78.5146,1600.0
2020-08-05 12:30:00,80.84,80.99,80.84,80.99,1500.0,78.4952,78.6408,78.4952,78.6408,1500.0
2020-08-05 13:00:00,80.75,81.15,80.75,81.15,1200.0,78.4078,78.7962,78.4078,78.7962,1200.0
2020-08-05 13:30:00,81.14,81.18,80.95,81.1,1700.0,78.7865,78.8253,78.602,78.7476,1700.0
2020-08-05 14:00:00,81.15,81.37,81.15,81.37,1800.0,78.7962,79.0098,78.7962,79.0098,1800.0
2020-08-05 14:30:00,81.27,81.46,81.26,81.42,1200.0,78.9127,79.0972,78.903,79.0583,1200.0
2020-08-05 15:00:00,81.4,81.58,81.19,81.19,2583.0,79.0389,79.2137,78.835,78.835,2583.0
2020-08-05 15:30:00,81.19,81.63,81.06,81.57,9787.0,78.835,79.2622,78.7088,79.204,9787.0
2020-08-06 09:30:00,82.05,82.7,82.05,82.34,2400.0,79.6701,80.3012,79.6701,79.9516,2400.0
2020-08-06 10:00:00,82.31,82.71,82.29,82.51,3800.0,79.9225,80.3109,79.9031,80.1167,3800.0
2020-08-06 10:30:00,82.4,82.57,82.4,82.48,3200.0,80.0099,80.175,80.0099,80.0876,3200.0
2020-08-06 11:00:00,82.59,82.59,82.05,82.17,2200.0,80.1944,80.1944,79.6701,79.7866,2200.0
2020-08-06 11:30:00,82.12,82.61,82.1,82.61,1900.0,79.738,80.2138,79.7186,80.2138,1900.0
2020-08-06 12:00:00,82.84,82.84,82.57,82.76,3014.0,80.4371,80.4371,80.175,80.3595,3014.0
2020-08-06 12:30:00,82.79,82.93,82.41,82.41,1904.0,80.3886,80.5245,80.0196,80.0196,1904.0
2020-08-06 13:00:00,82.4,82.71,82.4,82.44,2211.0,80.0099,80.3109,80.0099,80.0487,2211.0
2020-08-06 13:30:00,82.42,82.56,82.26,82.56,1400.0,80.0293,80.1653,79.874,80.1653,1400.0
2020-08-06 14:00:00,82.61,83.12,82.61,82.82,2700.0,80.2138,80.709,80.2138,80.4177,2700.0
2020-08-06 14:30:00,83.06,83.13,82.98,82.98,2000.0,80.6508,80.7187,80.5731,80.5731,2000.0
2020-08-06 15:00:00,83.01,83.11,83.0,83.03,3409.0,80.6022,80.6993,80.5925,80.6216,3409.0
2020-08-06 15:30:00,83.06,83.16,82.59,82.74,9417.0,80.6508,80.7479,80.1944,80.34,9417.0
2020-08-07 09:30:00,82.58,83.55,82.58,83.49,1400.0,80.1847,81.1266,80.1847,81.0683,1400.0
2020-08-07 10:00:00,83.72,83.76,83.23,83.24,1500.0,81.2916,81.3305,80.8158,80.8255,1500.0
2020-08-07 10:30:00,83.36,83.7,83.36,83.54,1400.0,80.9421,81.2722,80.9421,81.1168,1400.0
2020-08-07 11:00:00,83.96,83.96,83.46,83.46,600.0,81.5247,81.5247,81.0392,81.0392,600.0
2020-08-07 11:30:00,83.46,83.61,83.3,83.3,1880.0,81.0392,81.1848,80.8838,80.8838,1880.0
2020-08-07 12:00:00,83.32,83.89,83.32,83.87,900.0,80.9032,81.4567,80.9032,81.4373,900.0
2020-08-07 12:30:00,83.98,84.28,83.95,84.1,1829.0,81.5441,81.8354,81.5149,81.6606,1829.0
2020-08-07 13:00:00,84.04,84.06,83.89,84.06,1700.0,81.6023,81.6218,81.4567,81.6218,1700.0
2020-08-07 13:30:00,84.23,84.38,84.16,84.38,700.0,81.7868,81.9325,81.7189,81.9325,700.0
2020-08-07 14:00:00,84.47,84.47,84.14,84.14,900.0,82.0199,82.0199,81.6994,81.6994,900.0
2020-08-07 14:30:00,84.4,84.65,84.4,84.65,900.0,81.9519,82.1946,81.9519,82.1946,900.0
2020-08-07 15:00:00,84.62,84.85,84.41,84.48,1800.0,82.1655,82.3888,81.9616,82.0296,1800.0
2020-08-07 15:30:00,84.35,85.16,84.34,85.12,5176.0,81.9033,82.6899,81.8936,82.651,5176.0
2020-08-10 09:30:00,85.34,85.54,84.63,84.79,700.0,82.8646,83.0588,82.1752,82.3306,700.0
2020-08-10 10:00:00,84.72,84.8,84.47,84.6,900.0,82.2626,82.3403,82.0199,82.1461,900.0
2020-08-10 10:30:00,84.79,84.79,84.79,84.79,100.0,82.3306,82.3306,82.3306,82.3306,100.0
2020-08-10 11:00:00,84.67,84.67,84.67,84.67,100.0,82.2141,82.2141,82.2141,82.2141,100.0
2020-08-10 11:30:00,85.03,85.16,85.03,85.16,334.0,82.5636,82.6899,82.5636,82.6899,334.0
2020-08-10 12:00:00,84.93,85.03,84.93,84.95,400.0,82.4665,82.5636,82.4665,82.4859,400.0
2020-08-10 12:30:00,84.95,84.95,84.95,84.95,0.0,82.4859,82.4859,82.4859,82.4859,0.0
2020-08-10 13:00:00,84.82,84.82,84.28,84.33,400.0,82.3597,82.3597,81.8354,81.8839,400.0
2020-08-10 13:30:00,84.09,84.09,83.98,83.98,400.0,81.6509,81.6509,81.5441,81.5441,400.0
2020-08-10 14:00:00,84.11,84.26,84.11,84.26,500.0,81.6703,81.816,81.6703,81.816,500.0
2020-08-10 14:30:00,84.15,84.21,84.12,84.21,700.0,81.7091,81.7674,81.68,81.7674,700.0
2020-08-10 15:00:00,84.18,84.32,84.18,84.23,1000.0,81.7383,81.8742,81.7383,81.7868,1000.0
2020-08-10 15:30:00,84.23,84.3,83.79,83.99,4183.0,81.7868,81.8548,81.3596,81.5538,4183.0
2020-08-11 09:30:00,84.99,85.13,84.64,85.02,2200.0,82.5248,82.6607,82.1849,82.5539,2200.0
2020-08-11 10:00:00,85.22,85.26,84.88,85.22,1700.0,82.7481,82.787,82.418,82.7481,1700.0
2020-08-11 10:30:00,85.54,85.63,85.36,85.37,1433.0,83.0588,83.1462,82.8841,82.8938,1433.0
2020-08-11 11:00:00,85.26,85.26,84.98,85.12,1900.0,82.787,82.787,82.5151,82.651,1900.0
2020-08-11 11:30:00,85.05,85.1,84.97,84.97,1100.0,82.583,82.6316,82.5054,82.5054,1100.0
2020-08-11 12:00:00,84.92,85.3,84.87,85.3,600.0,82.4568,82.8258,82.4083,82.8258,600.0
2020-08-11 12:30:00,85.55,85.55,85.15,85.15,1100.0,83.0685,83.0685,82.6801,82.6801,1100.0
2020-08-11 13:00:00,85.35,85.53,85.35,85.51,500.0,82.8743,83.0491,82.8743,83.0297,500.0
2020-08-11 13:30:00,85.51,85.51,85.25,85.32,800.0,83.0297,83.0297,82.7772,82.8452,800.0
2020-08-11 14:00:00,85.29,85.3,84.93,84.93,1500.0,82.8161,82.8258,82.4665,82.4665,1500.0
2020-08-11 14:30:00,84.79,84.88,84.75,84.88,500.0,82.3306,82.418,82.2917,82.418,500.0
2020-08-11 15:00:00,84.78,84.78,84.0,84.16,900.0,82.3209,82.3209,81.5635,81.7189,900.0
2020-08-11 15:30:00,84.38,84.38,83.95,84.24,5012.0,81.9325,81.9325,81.5149,81.7965,5012.0
2020-08-12 09:30:00,84.54,85.13,84.33,84.89,600.0,82.0878,82.6607,81.8839,82.4277,600.0
2020-08-12 10:00:00,84.72,84.92,84.72,84.72,3400.0,82.2626,82.4568,82.2626,82.2626,3400.0
2020-08-12 10:30:00,84.48,84.6,84.15,84.34,3996.0,82.0296,82.1461,81.7091,81.8936,3996.0
2020-08-12 11:00:00,84.24,84.63,84.24,84.55,4803.0,81.7965,82.1752,81.7965,82.0975,4803.0
2020-08-12 11:30:00,84.56,84.75,84.06,84.06,1503.0,82.1073,82.2917,81.6218,81.6218,1503.0
2020-08-12 12:00:00,84.01,84.08,83.68,84.08,1600.0,81.5732,81.6412,81.2528,81.6412,1600.0
2020-08-12 12:30:00,84.0,84.22,83.8,83.82,2800.0,81.5635,81.7771,81.3693,81.3887,2800.0
2020-08-12 13:00:00,83.68,83.77,83.39,83.77,900.0,81.2528,81.3402,80.9712,81.3402,900.0
2020-08-12 13:30:00,83.83,84.17,83.83,84.17,1600.0,81.3984,81.7286,81.3984,81.7286,1600.0
2020-08-12 14:00:00,84.14,84.14,84.04,84.13,900.0,81.6994,81.6994,81.6023,81.6897,900.0
2020-08-12 14:30:00,84.12,84.22,84.11,84.22,1598.0,81.68,81.7771,81.6703,81.7771,1598.0
2020-08-12 15:00:00,84.22,84.45,84.19,84.39,3100.0,81.7771,82.0004,81.748,81.9422,3100.0
2020-08-12 15:30:00,84.33,84.41,84.21,84.36,4515.0,81.8839,81.9616,81.7674,81.9131,4515.0
2020-08-13 09:30:00,84.74,85.18,84.15,85.18,1122.0,82.5276,82.9561,81.953,82.9561,1122.0
2020-08-13 10:00:00,85.03,85.03,84.96,84.96,300.0,82.81,82.81,82.7419,82.7419,300.0
2020-08-13 10:30:00,84.82,85.03,84.82,84.98,800.0,82.6055,82.81,82.6055,82.7613,800.0
2020-08-13 11:00:00,85.02,85.02,84.89,84.89,600.0,82.8003,82.8003,82.6737,82.6737,600.0
2020-08-13 11:30:00,84.87,84.87,84.27,84.27,2925.0,82.6542,82.6542,82.0699,82.0699,2925.0
2020-08-13 12:00:00,84.25,84.25,83.8,83.8,400.0,82.0504,82.0504,81.6121,81.6121,400.0
2020-08-13 12:30:00,83.71,83.79,83.71,83.79,300.0,81.5245,81.6024,81.5245,81.6024,300.0
2020-08-13 13:00:00,83.79,83.88,83.74,83.88,900.0,81.6024,81.69,81.5537,81.69,900.0
2020-08-13 13:30:00,83.66,83.66,83.66,83.66,100.0,81.4758,81.4758,81.4758,81.4758,100.0
2020-08-13 14:00:00,83.82,83.88,83.69,83.79,700.0,81.6316,81.69,81.505,81.6024,700.0
2020-08-13 14:30:00,83.68,83.68,83.31,83.56,1500.0,81.4953,81.4953,81.1349,81.3784,1500.0
2020-08-13 15:00:00,83.61,83.94,83.56,83.94,2000.0,81.4271,81.7485,81.3784,81.7485,2000.0
2020-08-13 15:30:00,83.93,83.99,83.74,83.79,6240.0,81.7387,81.7972,81.5537,81.6024,6240.0
2020-08-14 10:00:00,83.69,83.81,83.47,83.76,652.0,81.505,81.6219,81.2908,81.5732,652.0
2020-08-14 10:30:00,83.84,83.87,83.76,83.81,600.0,81.6511,81.6803,81.5732,81.6219,600.0
2020-08-14 11:00:00,83.7,83.98,83.7,83.98,200.0,81.5147,81.7874,81.5147,81.7874,200.0
2020-08-14 11:30:00,83.95,83.95,83.95,83.95,100.0,81.7582,81.7582,81.7582,81.7582,100.0
2020-08-14 12:00:00,84.31,84.46,84.31,84.42,700.0,82.1088,82.2549,82.1088,82.2159,700.0
2020-08-14 12:30:00,84.66,84.66,84.5,84.5,441.0,82.4497,82.4497,82.2939,82.2939,441.0
2020-08-14 13:00:00,84.38,84.49,84.36,84.49,400.0,82.177,82.2841,82.1575,82.2841,400.0
2020-08-14 13:30:00,84.6,84.82,84.6,84.72,948.0,82.3912,82.6055,82.3912,82.5081,948.0
2020-08-14 14:00:00,84.67,84.69,84.45,84.45,1180.0,82.4594,82.4789,82.2452,82.2452,1180.0
2020-08-14 14:30:00,84.23,84.23,84.08,84.08,400.0,82.0309,82.0309,81.8848,81.8848,400.0
2020-08-14 15:00:00,83.97,84.02,83.83,83.93,1479.0,81.7777,81.8264,81.6414,81.7387,1479.0
2020-08-14 15:30:00,83.73,83.73,83.64,83.66,1100.0,81.544,81.544,81.4563,81.4758,1100.0
2020-08-17 09:30:00,83.38,83.38,82.75,82.75,500.0,81.2031,81.2031,80.5895,80.5895,500.0
2020-08-17 10:00:00,82.39,82.39,81.97,81.97,1000.0,80.2389,80.2389,79.8299,79.8299,1000.0
2020-08-17 10:30:00,81.99,82.17,81.92,82.13,800.0,79.8494,80.0247,79.7812,79.9857,800.0
2020-08-17 11:00:00,81.91,81.91,81.59,81.59,800.0,79.7715,79.7715,79.4598,79.4598,800.0
2020-08-17 11:30:00,81.54,81.64,81.51,81.63,900.0,79.4111,79.5085,79.3819,79.4988,900.0
2020-08-17 12:00:00,81.72,81.72,81.37,81.42,900.0,79.5864,79.5864,79.2456,79.2943,900.0
2020-08-17 12:30:00,81.29,81.45,81.29,81.45,300.0,79.1677,79.3235,79.1677,79.3235,300.0
2020-08-17 13:00:00,81.44,81.44,81.18,81.26,600.0,79.3138,79.3138,79.0605,79.1385,600.0
2020-08-17 13:30:00,81.41,81.41,81.2,81.2,1000.0,79.2845,79.2845,79.08,79.08,1000.0
2020-08-17 14:00:00,81.29,81.37,81.09,81.25,900.0,79.1677,79.2456,78.9729,79.1287,900.0
2020-08-17 14:30:00,81.23,81.27,81.12,81.12,2300.0,79.1092,79.1482,79.0021,79.0021,2300.0
2020-08-17 15:00:00,81.04,81.27,81.04,81.1,1600.0,78.9242,79.1482,78.9242,78.9826,1600.0
2020-08-17 15:30:00,81.24,81.53,81.11,81.13,12579.0,79.119,79.4014,78.9924,79.0118,12579.0
2020-08-18 09:30:00,81.31,81.31,80.51,80.51,1868.0,79.1871,79.1871,78.408,78.408,1868.0
2020-08-18 10:00:00,80.4,80.59,80.2,80.41,2131.0,78.3009,78.4859,78.1061,78.3106,2131.0
2020-08-18 10:30:00,80.12,80.48,80.1,80.44,2433.0,78.0282,78.3788,78.0087,78.3399,2433.0
2020-08-18 11:00:00,80.37,80.53,80.37,80.49,1200.0,78.2717,78.4275,78.2717,78.3886,1200.0
2020-08-18 11:30:00,80.48,80.53,80.26,80.26,2100.0,78.3788,78.4275,78.1646,78.1646,2100.0
2020-08-18 12:00:00,80.39,80.45,80.28,80.28,800.0,78.2912,78.3496,78.184,78.184,800.0
2020-08-18 12:30:00,80.25,80.44,80.25,80.38,1300.0,78.1548,78.3399,78.1548,78.2814,1300.0
2020-08-18 13:00:00,80.35,80.42,80.24,80.24,1000.0,78.2522,78.3204,78.1451,78.1451,1000.0
2020-08-18 13:30:00,80.33,80.33,80.03,80.11,600.0,78.2327,78.2327,77.9406,78.0185,600.0
2020-08-18 14:00:00,80.03,80.15,80.03,80.09,701.0,77.9406,78.0574,77.9406,77.999,701.0
2020-08-18 14:30:00,80.03,80.19,79.86,80.19,1300.0,77.9406,78.0964,77.775,78.0964,1300.0
2020-08-18 15:00:00,80.18,80.28,80.06,80.1,1800.0,78.0866,78.184,77.9698,78.0087,1800.0
2020-08-18 15:30:00,80.11,80.39,80.11,80.2,12834.0,78.0185,78.2912,78.0185,78.1061,12834.0
2020-08-19 09:30:00,80.3,82.05,80.3,82.03,1380.0,78.2035,79.9078,78.2035,79.8883,1380.0
2020-08-19 10:00:00,82.1,82.1,81.44,81.6,2889.0,79.9565,79.9565,79.3138,79.4696,2889.0
2020-08-19 10:30:00,81.47,81.79,81.47,81.72,1100.0,79.343,79.6546,79.343,79.5864,1100.0
2020-08-19 11:00:00,81.75,81.77,81.67,81.69,1300.0,79.6157,79.6351,79.5377,79.5572,1300.0
2020-08-19 11:30:00,82.02,82.27,81.99,82.0,1900.0,79.8786,80.1221,79.8494,79.8591,1900.0
2020-08-19 12:00:00,81.92,81.99,81.87,81.99,1121.0,79.7812,79.8494,79.7325,79.8494,1121.0
2020-08-19 12:30:00,82.02,82.02,81.73,81.78,1200.0,79.8786,79.8786,79.5962,79.6449,1200.0
2020-08-19 13:00:00,81.76,81.95,81.76,81.93,900.0,79.6254,79.8104,79.6254,79.791,900.0
2020-08-19 13:30:00,81.9,81.9,81.85,81.88,700.0,79.7617,79.7617,79.713,79.7423,700.0
2020-08-19 14:00:00,81.96,81.96,81.78,81.78,600.0,79.8202,79.8202,79.6449,79.6449,600.0
2020-08-19 14:30:00,81.7,81.93,81.65,81.93,1200.0,79.567,79.791,79.5183,79.791,1200.0
2020-08-19 15:00:00,81.93,81.94,81.51,81.53,1800.0,79.791,79.8007,79.3819,79.4014,1800.0
2020-08-19 15:30:00,81.62,81.62,81.29,81.53,3159.0,79.4891,79.4891,79.1677,79.4014,3159.0
2020-08-20 10:00:00,80.48,80.79,80.48,80.79,500.0,78.3788,78.6807,78.3788,78.6807,500.0
2020-08-20 10:30:00,80.35,80.35,80.22,80.27,500.0,78.2522,78.2522,78.1256,78.1743,500.0
2020-08-20 11:00:00,80.18,80.27,80.18,80.27,400.0,78.0866,78.1743,78.0866,78.1743,400.0
2020-08-20 11:30:00,80.25,80.77,80.25,80.77,600.0,78.1548,78.6612,78.1548,78.6612,600.0
2020-08-20 12:00:00,80.73,80.73,80.51,80.51,400.0,78.6223,78.6223,78.408,78.408,400.0
2020-08-20 12:30:00,80.46,80.62,80.43,80.43,800.0,78.3593,78.5152,78.3301,78.3301,800.0
2020-08-20 13:00:00,80.5,80.5,80.38,80.41,400.0,78.3983,78.3983,78.2814,78.3106,400.0
2020-08-20 13:30:00,80.55,80.69,80.4,80.4,600.0,78.447,78.5833,78.3009,78.3009,600.0
2020-08-20 14:00:00,80.37,80.45,80.36,80.39,600.0,78.2717,78.3496,78.2619,78.2912,600.0
2020-08-20 14:30:00,80.41,80.41,80.29,80.29,400.0,78.3106,78.3106,78.1938,78.1938,400.0
2020-08-20 15:00:00,80.43,80.43,80.06,80.06,701.0,78.3301,78.3301,77.9698,77.9698,701.0
2020-08-20 15:30:00,79.96,80.25,79.93,80.1,2400.0,77.8724,78.1548,77.8432,78.0087,2400.0
2020-08-21 09:30:00,80.49,80.53,80.4,80.4,300.0,78.3886,78.4275,78.3009,78.3009,300.0
2020-08-21 10:00:00,80.0,80.0,80.0,80.0,400.0,77.9113,77.9113,77.9113,77.9113,400.0
2020-08-21 10:30:00,80.06,80.27,80.0,80.16,1885.0,77.9698,78.1743,77.9113,78.0672,1885.0
2020-08-21 11:00:00,80.32,80.32,80.14,80.14,310.0,78.223,78.223,78.0477,78.0477,310.0
2020-08-21 11:30:00,79.88,79.88,79.88,79.88,100.0,77.7945,77.7945,77.7945,77.7945,100.0
2020-08-21 12:00:00,79.88,79.88,79.88,79.88,0.0,77.7945,77.7945,77.7945,77.7945,0.0
2020-08-21 12:30:00,79.72,79.72,79.72,79.72,100.0,77.6387,77.6387,77.6387,77.6387,100.0
2020-08-21 13:00:00,79.7,79.7,79.52,79.52,200.0,77.6192,77.6192,77.4439,77.4439,200.0
2020-08-21 13:30:00,79.93,79.93,79.86,79.86,400.0,77.8432,77.8432,77.775,77.775,400.0
2020-08-21 14:00:00,80.05,80.08,80.03,80.03,300.0,77.96,77.9893,77.9406,77.9406,300.0
2020-08-21 14:30:00,79.94,79.95,79.93,79.95,327.0,77.8529,77.8627,77.8432,77.8627,327.0
2020-08-21 15:00:00,79.93,79.93,79.83,79.83,300.0,77.8432,77.8432,77.7458,77.7458,300.0
2020-08-21 15:30:00,79.84,79.94,79.73,79.9,2336.0,77.7555,77.8529,77.6484,77.814,2336.0
2020-08-24 09:30:00,80.18,80.61,80.18,80.61,500.0,78.0866,78.5054,78.0866,78.5054,500.0
2020-08-24 10:00:00,80.64,80.95,80.64,80.95,300.0,78.5346,78.8365,78.5346,78.8365,300.0
2020-08-24 10:30:00,80.86,80.9,80.83,80.83,759.0,78.7489,78.7878,78.7197,78.7197,759.0
2020-08-24 11:00:00,80.86,80.86,80.85,80.85,200.0,78.7489,78.7489,78.7392,78.7392,200.0
2020-08-24 11:30:00,81.16,81.38,81.04,81.38,1100.0,79.0411,79.2553,78.9242,79.2553,1100.0
2020-08-24 12:00:00,81.21,81.27,81.21,81.24,400.0,79.0898,79.1482,79.0898,79.119,400.0
2020-08-24 12:30:00,81.12,81.3,81.08,81.3,700.0,79.0021,79.1774,78.9632,79.1774,700.0
2020-08-24 13:00:00,81.16,81.16,81.16,81.16,100.0,79.0411,79.0411,79.0411,79.0411,100.0
2020-08-24 13:30:00,80.75,80.75,80.56,80.56,200.0,78.6418,78.6418,78.4567,78.4567,200.0
2020-08-24 14:00:00,80.78,80.94,80.78,80.91,600.0,78.671,78.8268,78.671,78.7976,600.0
2020-08-24 14:30:00,80.9,81.16,80.9,81.05,1600.0,78.7878,79.0411,78.7878,78.9339,1600.0
2020-08-24 15:00:00,80.96,81.05,80.87,81.05,400.0,78.8463,78.9339,78.7586,78.9339,400.0
2020-08-24 15:30:00,81.05,81.35,81.03,81.32,1008.0,78.9339,79.2261,78.9145,79.1969,1008.0
2020-08-25 09:30:00,82.02,82.02,81.34,81.34,523.0,79.8786,79.8786,79.2164,79.2164,523.0
2020-08-25 10:00:00,81.66,81.66,81.66,81.66,119.0,79.528,79.528,79.528,79.528,119.0
2020-08-25 10:30:00,81.52,81.52,81.5,81.5,200.0,79.3917,79.3917,79.3722,79.3722,200.0
2020-08-25 11:00:00,81.48,81.52,81.26,81.47,900.0,79.3527,79.3917,79.1385,79.343,900.0
2020-08-25 11:30:00,81.48,81.48,81.17,81.2,1700.0,79.3527,79.3527,79.0508,79.08,1700.0
2020-08-25 12:00:00,81.41,81.41,81.41,81.41,100.0,79.2845,79.2845,79.2845,79.2845,100.0
2020-08-25 12:30:00,81.56,81.56,81.56,81.56,100.0,79.4306,79.4306,79.4306,79.4306,100.0
2020-08-25 13:00:00,81.62,81.65,81.61,81.65,300.0,79.4891,79.5183,79.4793,79.5183,300.0
2020-08-25 13:30:00,81.9,81.91,81.9,81.91,300.0,79.7617,79.7715,79.7617,79.7715,300.0
2020-08-25 14:00:00,81.97,81.97,81.79,81.96,600.0,79.8299,79.8299,79.6546,79.8202,600.0
2020-08-25 14:30:00,81.94,81.94,81.64,81.68,800.0,79.8007,79.8007,79.5085,79.5475,800.0
2020-08-25 15:00:00,81.62,81.62,81.62,81.62,100.0,79.4891,79.4891,79.4891,79.4891,100.0
2020-08-25 15:30:00,81.7,81.72,81.58,81.7,1800.0,79.567,79.5864,79.4501,79.567,1800.0
2020-08-26 09:30:00,81.83,81.83,81.25,81.49,900.0,79.6936,79.6936,79.1287,79.3624,900.0
2020-08-26 10:00:00,81.36,81.71,80.98,80.98,700.0,79.2358,79.5767,78.8658,78.8658,700.0
2020-08-26 10:30:00,80.98,80.98,80.98,80.98,0.0,78.8658,78.8658,78.8658,78.8658,0.0
2020-08-26 11:00:00,81.07,81.07,80.79,80.96,500.0,78.9534,78.9534,78.6807,78.8463,500.0
2020-08-26 11:30:00,80.87,80.87,80.76,80.84,400.0,78.7586,78.7586,78.6515,78.7294,400.0
2020-08-26 12:00:00,81.02,81.16,81.02,81.13,600.0,78.9047,79.0411,78.9047,79.0118,600.0
2020-08-26 12:30:00,81.06,81.21,81.06,81.21,300.0,78.9437,79.0898,78.9437,79.0898,300.0
2020-08-26 13:00:00,80.98,81.01,80.98,81.01,200.0,78.8658,78.895,78.8658,78.895,200.0
2020-08-26 13:30:00,81.25,81.25,81.19,81.2,500.0,79.1287,79.1287,79.0703,79.08,500.0
2020-08-26 14:00:00,81.44,81.44,81.44,81.44,100.0,79.3138,79.3138,79.3138,79.3138,100.0
2020-08-26 14:30:00,81.42,81.43,81.29,81.29,400.0,79.2943,79.304,79.1677,79.1677,400.0
2020-08-26 15:00:00,81.24,81.36,81.24,81.36,600.0,79.119,79.2358,79.119,79.2358,600.0
2020-08-26 15:30:00,81.26,81.26,81.05,81.05,1120.0,79.1385,79.1385,78.9339,78.9339,1120.0
2020-08-27 10:00:00,81.72,81.76,81.58,81.76,300.0,79.5864,79.6254,79.4501,79.6254,300.0
2020-08-27 10:30:00,81.68,81.87,81.64,81.87,400.0,79.5475,79.7325,79.5085,79.7325,400.0
2020-08-27 11:00:00,81.79,81.79,81.79,81.79,100.0,79.6546,79.6546,79.6546,79.6546,100.0
2020-08-27 11:30:00,81.7,81.96,81.7,81.89,600.0,79.567,79.8202,79.567,79.752,600.0
2020-08-27 12:00:00,82.04,82.23,82.04,82.16,500.0,79.8981,80.0831,79.8981,80.015,500.0
2020-08-27 12:30:00,82.14,82.21,82.14,82.19,350.0,79.9955,80.0636,79.9955,80.0442,350.0
2020-08-27 13:00:00,82.06,82.53,82.06,82.53,1100.0,79.9176,80.3753,79.9176,80.3753,1100.0
2020-08-27 13:30:00,82.53,82.53,82.53,82.53,0.0,80.3753,80.3753,80.3753,80.3753,0.0
2020-08-27 14:00:00,82.55,82.57,82.46,82.57,1000.0,80.3948,80.4142,80.3071,80.4142,1000.0
2020-08-27 14:30:00,82.65,82.67,82.41,82.43,1763.0,80.4922,80.5116,80.2584,80.2779,1763.0
2020-08-27 15:00:00,82.49,82.69,82.46,82.54,400.0,80.3363,80.5311,80.3071,80.385,400.0
2020-08-27 15:30:00,82.61,82.61,82.19,82.21,1100.0,80.4532,80.4532,80.0442,80.0636,1100.0
2020-08-28 09:30:00,82.46,82.46,82.46,82.46,100.0,80.3071,80.3071,80.3071,80.3071,100.0
2020-08-28 10:00:00,82.23,82.23,82.18,82.18,212.0,80.0831,80.0831,80.0344,80.0344,212.0
2020-08-28 10:30:00,81.79,81.79,81.79,81.79,100.0,79.6546,79.6546,79.6546,79.6546,100.0
2020-08-28 11:00:00,82.01,82.09,82.01,82.06,300.0,79.8689,79.9468,79.8689,79.9176,300.0
2020-08-28 11:30:00,82.04,82.2,82.03,82.2,700.0,79.8981,80.0539,79.8883,80.0539,700.0
2020-08-28 12:00:00,82.38,82.38,82.32,82.32,400.0,80.2292,80.2292,80.1708,80.1708,400.0
2020-08-28 12:30:00,82.24,82.26,82.24,82.26,206.0,80.0929,80.1123,80.0929,80.1123,206.0
2020-08-28 13:00:00,82.29,82.36,82.29,82.32,700.0,80.1416,80.2097,80.1416,80.1708,700.0
2020-08-28 13:30:00,82.31,82.51,82.31,82.51,400.0,80.161,80.3558,80.161,80.3558,400.0
2020-08-28 14:00:00,82.47,82.56,82.47,82.55,400.0,80.3169,80.4045,80.3169,80.3948,400.0
2020-08-28 14:30:00,82.39,82.69,82.39,82.69,700.0,80.2389,80.5311,80.2389,80.5311,700.0
2020-08-28 15:00:00,82.55,82.86,82.55,82.69,1200.0,80.3948,80.6967,80.3948,80.5311,1200.0
2020-08-28 15:30:00,82.6,82.6,82.31,82.33,3709.0,80.4435,80.4435,80.161,80.1805,3709.0
2020-08-31 09:30:00,81.88,82.13,81.85,82.13,900.0,79.7423,79.9857,79.713,79.9857,900.0
2020-08-31 10:00:00,82.11,82.3,82.11,82.17,300.0,79.9663,80.1513,79.9663,80.0247,300.0
2020-08-31 10:30:00,82.34,82.34,82.04,82.04,200.0,80.1903,80.1903,79.8981,79.8981,200.0
2020-08-31 11:00:00,82.23,82.31,82.11,82.11,3831.0,80.0831,80.161,79.9663,79.9663,3831.0
2020-08-31 11:30:00,82.06,82.43,82.06,82.4,900.0,79.9176,80.2779,79.9176,80.2487,900.0
2020-08-31 12:00:00,82.5,82.52,82.5,82.52,500.0,80.3461,80.3656,80.3461,80.3656,500.0
2020-08-31 12:30:00,82.3,82.4,82.29,82.4,700.0,80.1513,80.2487,80.1416,80.2487,700.0
2020-08-31 13:00:00,82.34,82.34,82.34,82.34,100.0,80.1903,80.1903,80.1903,80.1903,100.0
2020-08-31 13:30:00,82.37,82.37,82.33,82.35,400.0,80.2195,80.2195,80.1805,80.2,400.0
2020-08-31 14:00:00,82.23,82.34,82.23,82.34,700.0,80.0831,80.1903,80.0831,80.1903,700.0
2020-08-31 14:30:00,82.31,82.38,82.3,82.32,900.0,80.161,80.2292,80.1513,80.1708,900.0
2020-08-31 15:00:00,82.39,82.39,82.22,82.22,400.0,80.2389,80.2389,80.0734,80.0734,400.0
2020-08-31 15:30:00,82.15,82.36,82.04,82.31,3500.0,80.0052,80.2097,79.8981,80.161,3500.0
2020-09-01 09:30:00,81.56,82.33,81.56,82.33,1300.0,79.4306,80.1805,79.4306,80.1805,1300.0
2020-09-01 10:00:00,82.53,82.68,82.5,82.57,1000.0,80.3753,80.5214,80.3461,80.4142,1000.0
2020-09-01 10:30:00,82.95,82.98,82.57,82.57,1400.0,80.7843,80.8135,80.4142,80.4142,1400.0
2020-09-01 11:00:00,82.46,82.66,82.38,82.39,1725.0,80.3071,80.5019,80.2292,80.2389,1725.0
2020-09-01 11:30:00,82.46,82.63,82.41,82.41,700.0,80.3071,80.4727,80.2584,80.2584,700.0
2020-09-01 12:00:00,82.42,82.46,82.09,82.09,900.0,80.2682,80.3071,79.9468,79.9468,900.0
2020-09-01 12:30:00,81.97,82.11,81.89,82.11,3716.0,79.8299,79.9663,79.752,79.9663,3716.0
2020-09-01 13:00:00,82.15,82.16,81.68,81.72,2327.0,80.0052,80.015,79.5475,79.5864,2327.0
2020-09-01 13:30:00,81.63,82.12,81.63,81.97,2599.0,79.4988,79.976,79.4988,79.8299,2599.0
2020-09-01 14:00:00,82.0,82.14,82.0,82.14,3655.0,79.8591,79.9955,79.8591,79.9955,3655.0
2020-09-01 14:30:00,82.09,82.19,82.09,82.19,3490.0,79.9468,80.0442,79.9468,80.0442,3490.0
2020-09-01 15:00:00,82.29,82.7,82.18,82.7,4943.0,80.1416,80.5409,80.0344,80.5409,4943.0
2020-09-01 15:30:00,82.72,82.84,82.44,82.84,6521.0,80.5603,80.6772,80.2876,80.6772,6521.0
2020-09-02 09:30:00,83.05,83.06,82.41,82.76,1100.0,80.8817,80.8915,80.2584,80.5993,1100.0
2020-09-02 10:00:00,82.91,83.5,82.87,83.5,600.0,80.7454,81.32,80.7064,81.32,600.0
2020-09-02 10:30:00,83.97,83.97,83.71,83.71,500.0,81.7777,81.7777,81.5245,81.5245,500.0
2020-09-02 11:00:00,83.5,83.5,83.09,83.09,500.0,81.32,81.32,80.9207,80.9207,500.0
2020-09-02 11:30:00,83.2,83.56,83.2,83.56,1300.0,81.0278,81.3784,81.0278,81.3784,1300.0
2020-09-02 12:00:00,83.52,83.57,83.45,83.53,1000.0,81.3394,81.3881,81.2713,81.3492,1000.0
2020-09-02 12:30:00,83.46,83.6,83.46,83.6,600.0,81.281,81.4174,81.281,81.4174,600.0
2020-09-02 13:00:00,83.69,83.78,83.67,83.78,800.0,81.505,81.5927,81.4855,81.5927,800.0
2020-09-02 13:30:00,83.83,83.99,83.83,83.95,1071.0,81.6414,81.7972,81.6414,81.7582,1071.0
2020-09-02 14:00:00,83.92,84.02,83.92,84.0,1477.0,81.729,81.8264,81.729,81.8069,1477.0
2020-09-02 14:30:00,84.0,84.08,83.97,84.0,1187.0,81.8069,81.8848,81.7777,81.8069,1187.0
2020-09-02 15:00:00,84.03,84.32,83.9,84.32,1600.0,81.8361,82.1186,81.7095,82.1186,1600.0
2020-09-02 15:30:00,84.28,84.62,84.25,84.35,3477.0,82.0796,82.4107,82.0504,82.1478,3477.0
2020-09-03 09:30:00,85.12,85.48,85.12,85.12,700.0,82.8977,83.2483,82.8977,82.8977,700.0
2020-09-03 10:00:00,85.0,85.0,84.19,84.19,500.0,82.7808,82.7808,81.992,81.992,500.0
2020-09-03 10:30:00,84.19,84.19,84.19,84.19,0.0,81.992,81.992,81.992,81.992,0.0
2020-09-03 11:00:00,84.25,84.25,83.25,83.25,400.0,82.0504,82.0504,81.0765,81.0765,400.0
2020-09-03 11:30:00,83.63,84.13,83.63,83.95,700.0,81.4466,81.9335,81.4466,81.7582,700.0
2020-09-03 12:00:00,84.07,84.09,83.98,83.98,375.0,81.8751,81.8946,81.7874,81.7874,375.0
2020-09-03 12:30:00,83.9,84.03,83.82,83.98,900.0,81.7095,81.8361,81.6316,81.7874,900.0
2020-09-03 13:00:00,83.74,84.15,83.47,84.09,1300.0,81.5537,81.953,81.2908,81.8946,1300.0
2020-09-03 13:30:00,83.65,83.82,83.65,83.82,700.0,81.4661,81.6316,81.4661,81.6316,700.0
2020-09-03 14:00:00,83.84,83.84,83.53,83.8,600.0,81.6511,81.6511,81.3492,81.6121,600.0
2020-09-03 14:30:00,83.8,83.8,83.43,83.43,1100.0,81.6121,81.6121,81.2518,81.2518,1100.0
2020-09-03 15:00:00,83.57,83.57,83.29,83.29,1553.0,81.3881,81.3881,81.1155,81.1155,1553.0
2020-09-03 15:30:00,83.21,83.5,83.14,83.5,12561.0,81.0375,81.32,80.9694,81.32,12561.0
2020-09-04 09:30:00,84.99,85.66,84.99,85.06,1900.0,82.7711,83.4236,82.7711,82.8392,1900.0
2020-09-04 10:00:00,85.05,85.61,84.23,84.23,1400.0,82.8295,83.3749,82.0309,82.0309,1400.0
2020-09-04 10:30:00,84.0,84.0,83.2,83.87,1500.0,81.8069,81.8069,81.0278,81.6803,1500.0
2020-09-04 11:00:00,83.94,83.97,83.23,83.24,1792.0,81.7485,81.7777,81.057,81.0668,1792.0
2020-09-04 11:30:00,83.4,83.96,83.34,83.96,9797.0,81.2226,81.768,81.1641,81.768,9797.0
2020-09-04 12:00:00,83.98,84.07,83.81,83.87,700.0,81.7874,81.8751,81.6219,81.6803,700.0
2020-09-04 12:30:00,84.25,84.25,84.25,84.25,100.0,82.0504,82.0504,82.0504,82.0504,100.0
2020-09-04 13:00:00,84.12,84.16,83.94,83.94,300.0,81.9238,81.9627,81.7485,81.7485,300.0
2020-09-04 13:30:00,83.59,83.7,83.51,83.67,900.0,81.4076,81.5147,81.3297,81.4855,900.0
2020-09-04 14:00:00,83.63,83.87,83.63,83.87,400.0,81.4466,81.6803,81.4466,81.6803,400.0
2020-09-04 14:30:00,84.33,84.47,84.33,84.47,200.0,82.1283,82.2646,82.1283,82.2646,200.0
2020-09-04 15:00:00,84.39,84.62,84.19,84.5,900.0,82.1867,82.4107,81.992,82.2939,900.0
2020-09-04 15:30:00,84.39,84.39,83.75,83.76,4150.0,82.1867,82.1867,81.5634,81.5732,4150.0
2020-09-08 09:30:00,82.28,82.28,80.61,81.04,1600.0,80.1318,80.1318,78.5054,78.9242,1600.0
2020-09-08 10:00:00,80.45,80.98,80.45,80.98,2200.0,78.3496,78.8658,78.3496,78.8658,2200.0
2020-09-08 10:30:00,81.07,81.07,80.2,80.2,983.0,78.9534,78.9534,78.1061,78.1061,983.0
2020-09-08 11:00:00,80.24,80.51,80.24,80.34,1000.0,78.1451,78.408,78.1451,78.2425,1000.0
2020-09-08 11:30:00,79.82,79.82,79.27,79.33,1100.0,77.736,77.736,77.2004,77.2588,1100.0
2020-09-08 12:00:00,79.56,80.46,79.56,80.42,1000.0,77.4828,78.3593,77.4828,78.3204,1000.0
2020-09-08 12:30:00,80.2,80.46,80.2,80.35,500.0,78.1061,78.3593,78.1061,78.2522,500.0
2020-09-08 13:00:00,80.54,80.59,80.54,80.59,200.0,78.4372,78.4859,78.4372,78.4859,200.0
2020-09-08 13:30:00,80.42,80.65,80.08,80.36,1600.0,78.3204,78.5444,77.9893,78.2619,1600.0
2020-09-08 14:00:00,80.34,80.34,79.89,80.0,800.0,78.2425,78.2425,77.8042,77.9113,800.0
2020-09-08 14:30:00,79.93,80.0,79.27,79.36,1105.0,77.8432,77.9113,77.2004,77.2881,1105.0
2020-09-08 15:00:00,79.45,79.8,79.44,79.57,2400.0,77.3757,77.7166,77.366,77.4926,2400.0
2020-09-08 15:30:00,79.81,79.95,79.46,79.75,11498.0,77.7263,77.8627,77.3854,77.6679,11498.0
2020-09-09 09:30:00,80.33,80.45,79.91,79.91,3508.0,78.2327,78.3496,77.8237,77.8237,3508.0
2020-09-09 10:00:00,80.3,80.4,79.79,79.79,1500.0,78.2035,78.3009,77.7068,77.7068,1500.0
2020-09-09 10:30:00,79.81,79.9,79.79,79.8,1942.0,77.7263,77.814,77.7068,77.7166,1942.0
2020-09-09 11:00:00,80.15,80.43,80.13,80.39,2900.0,78.0574,78.3301,78.038,78.2912,2900.0
2020-09-09 11:30:00,80.3,80.36,80.22,80.28,600.0,78.2035,78.2619,78.1256,78.184,600.0
2020-09-09 12:00:00,80.27,80.29,80.18,80.21,800.0,78.1743,78.1938,78.0866,78.1159,800.0
2020-09-09 12:30:00,80.07,80.65,80.07,80.64,1292.0,77.9795,78.5444,77.9795,78.5346,1292.0
2020-09-09 13:00:00,80.61,81.19,80.6,81.05,2526.0,78.5054,79.0703,78.4957,78.9339,2526.0
2020-09-09 13:30:00,81.12,81.3,81.07,81.07,800.0,79.0021,79.1774,78.9534,78.9534,800.0
2020-09-09 14:00:00,81.06,81.06,80.82,80.82,522.0,78.9437,78.9437,78.7099,78.7099,522.0
2020-09-09 14:30:00,80.93,81.11,80.89,80.91,1000.0,78.8171,78.9924,78.7781,78.7976,1000.0
2020-09-09 15:00:00,80.75,81.0,80.72,80.9,3434.0,78.6418,78.8852,78.6125,78.7878,3434.0
2020-09-09 15:30:00,80.84,80.88,80.29,80.29,3800.0,78.7294,78.7684,78.1938,78.1938,3800.0
2020-09-10 09:30:00,81.1,81.33,80.69,80.69,1800.0,78.9826,79.2066,78.5833,78.5833,1800.0
2020-09-10 10:00:00,80.67,80.68,79.88,79.88,2408.0,78.5639,78.5736,77.7945,77.7945,2408.0
2020-09-10 10:30:00,79.85,80.08,79.5,79.77,4651.0,77.7653,77.9893,77.4244,77.6874,4651.0
2020-09-10 11:00:00,79.37,79.86,79.37,79.76,1200.0,77.2978,77.775,77.2978,77.6776,1200.0
2020-09-10 11:30:00,79.64,79.64,79.35,79.4,800.0,77.5607,77.5607,77.2783,77.327,800.0
2020-09-10 12:00:00,79.31,79.55,79.31,79.55,400.0,77.2394,77.4731,77.2394,77.4731,400.0
2020-09-10 12:30:00,79.63,79.74,79.34,79.38,1000.0,77.551,77.6581,77.2686,77.3075,1000.0
2020-09-10 13:00:00,79.43,79.7,79.37,79.46,1000.0,77.3562,77.6192,77.2978,77.3854,1000.0
2020-09-10 13:30:00,79.49,79.49,79.32,79.32,800.0,77.4147,77.4147,77.2491,77.2491,800.0
2020-09-10 14:00:00,79.28,79.49,79.08,79.08,1200.0,77.2101,77.4147,77.0154,77.0154,1200.0
2020-09-10 14:30:00,78.99,79.53,78.99,79.53,1504.0,76.9277,77.4536,76.9277,77.4536,1504.0
2020-09-10 15:00:00,79.25,79.3,78.93,79.03,1926.0,77.1809,77.2296,76.8693,76.9667,1926.0
2020-09-10 15:30:00,79.02,79.54,78.95,78.97,6126.0,76.9569,77.4634,76.8888,76.9082,6126.0
2020-09-11 09:30:00,79.23,79.56,78.97,78.97,1900.0,77.1615,77.4828,76.9082,76.9082,1900.0
2020-09-11 10:00:00,78.75,79.1,78.75,79.1,400.0,76.694,77.0348,76.694,77.0348,400.0
2020-09-11 10:30:00,79.1,79.24,79.1,79.24,300.0,77.0348,77.1712,77.0348,77.1712,300.0
2020-09-11 11:00:00,79.28,79.28,79.02,79.02,400.0,77.2101,77.2101,76.9569,76.9569,400.0
2020-09-11 11:30:00,78.97,78.97,78.83,78.86,600.0,76.9082,76.9082,76.7719,76.8011,600.0
2020-09-11 12:00:00,78.81,78.97,78.81,78.92,1000.0,76.7524,76.9082,76.7524,76.8595,1000.0
2020-09-11 12:30:00,78.35,78.5,78.31,78.31,600.0,76.3044,76.4505,76.2655,76.2655,600.0
2020-09-11 13:00:00,78.29,78.29,78.04,78.04,500.0,76.246,76.246,76.0025,76.0025,500.0
2020-09-11 13:30:00,78.14,78.23,78.08,78.08,600.0,76.0999,76.1876,76.0415,76.0415,600.0
2020-09-11 14:00:00,78.09,78.45,78.09,78.45,1775.0,76.0512,76.4018,76.0512,76.4018,1775.0
2020-09-11 14:30:00,78.71,78.84,78.62,78.81,900.0,76.655,76.7816,76.5674,76.7524,900.0
2020-09-11 15:00:00,78.77,78.97,78.55,78.88,3100.0,76.7135,76.9082,76.4992,76.8206,3100.0
2020-09-11 15:30:00,78.97,78.97,78.49,78.5,4800.0,76.9082,76.9082,76.4408,76.4505,4800.0
2020-09-14 09:30:00,79.39,79.39,79.2,79.2,2469.0,77.3173,77.3173,77.1322,77.1322,2469.0
2020-09-14 10:00:00,79.2,79.61,79.05,79.59,34196.0,77.1322,77.5315,76.9861,77.5121,34196.0
2020-09-14 10:30:00,79.45,79.55,79.3,79.51,700.0,77.3757,77.4731,77.2296,77.4341,700.0
2020-09-14 11:00:00,79.5,79.89,79.5,79.89,1174.0,77.4244,77.8042,77.4244,77.8042,1174.0
2020-09-14 11:30:00,79.93,79.94,79.77,79.78,1300.0,77.8432,77.8529,77.6874,77.6971,1300.0
2020-09-14 12:00:00,79.81,79.97,79.81,79.97,1000.0,77.7263,77.8821,77.7263,77.8821,1000.0
2020-09-14 12:30:00,80.13,80.27,80.08,80.25,1525.0,78.038,78.1743,77.9893,78.1548,1525.0
2020-09-14 13:00:00,80.31,80.34,80.26,80.32,800.0,78.2133,78.2425,78.1646,78.223,800.0
2020-09-14 13:30:00,80.36,80.36,80.08,80.28,2000.0,78.2619,78.2619,77.9893,78.184,2000.0
2020-09-14 14:00:00,80.31,80.44,80.25,80.27,1200.0,78.2133,78.3399,78.1548,78.1743,1200.0
2020-09-14 14:30:00,80.25,80.4,80.14,80.32,2000.0,78.1548,78.3009,78.0477,78.223,2000.0
2020-09-14 15:00:00,80.32,80.56,80.25,80.52,3700.0,78.223,78.4567,78.1548,78.4178,3700.0
2020-09-14 15:30:00,80.6,81.03,80.47,80.93,3700.0,78.4957,78.9145,78.3691,78.8171,3700.0
2020-09-15 09:30:00,81.12,81.12,80.25,80.25,700.0,79.0021,79.0021,78.1548,78.1548,700.0
2020-09-15 10:00:00,80.2,80.38,80.2,80.38,200.0,78.1061,78.2814,78.1061,78.2814,200.0
2020-09-15 10:30:00,80.78,81.2,80.78,81.2,600.0,78.671,79.08,78.671,79.08,600.0
2020-09-15 11:00:00,81.2,81.2,81.2,81.2,0.0,79.08,79.08,79.08,79.08,0.0
2020-09-15 11:30:00,81.16,81.17,80.78,80.83,900.0,79.0411,79.0508,78.671,78.7197,900.0
2020-09-15 12:00:00,80.93,80.93,80.72,80.83,600.0,78.8171,78.8171,78.6125,78.7197,600.0
2020-09-15 12:30:00,80.84,80.92,80.84,80.9,300.0,78.7294,78.8073,78.7294,78.7878,300.0
2020-09-15 13:00:00,80.98,81.01,80.91,80.91,800.0,78.8658,78.895,78.7976,78.7976,800.0
2020-09-15 13:30:00,80.89,81.03,80.87,80.98,1203.0,78.7781,78.9145,78.7586,78.8658,1203.0
2020-09-15 14:00:00,81.0,81.0,80.76,80.91,1000.0,78.8852,78.8852,78.6515,78.7976,1000.0
2020-09-15 14:30:00,80.92,80.93,80.77,80.93,1924.0,78.8073,78.8171,78.6612,78.8171,1924.0
2020-09-15 15:00:00,80.98,80.98,80.71,80.71,2618.0,78.8658,78.8658,78.6028,78.6028,2618.0
2020-09-15 15:30:00,80.67,80.67,80.3,80.59,5021.0,78.5639,78.5639,78.2035,78.4859,5021.0
2020-09-16 09:30:00,80.89,80.89,80.6,80.6,200.0,78.7781,78.7781,78.4957,78.4957,200.0
2020-09-16 10:00:00,80.93,81.35,80.93,81.35,400.0,78.8171,79.2261,78.8171,79.2261,400.0
2020-09-16 10:30:00,81.29,81.29,80.97,81.0,3501.0,79.1677,79.1677,78.856,78.8852,3501.0
2020-09-16 11:00:00,80.92,81.52,80.92,81.45,800.0,78.8073,79.3917,78.8073,79.3235,800.0
2020-09-16 11:30:00,81.38,81.38,81.38,81.38,100.0,79.2553,79.2553,79.2553,79.2553,100.0
2020-09-16 12:00:00,81.35,81.4,81.32,81.32,600.0,79.2261,79.2748,79.1969,79.1969,600.0
2020-09-16 12:30:00,81.33,81.33,81.13,81.13,300.0,79.2066,79.2066,79.0118,79.0118,300.0
2020-09-16 13:00:00,81.04,81.04,80.97,80.97,200.0,78.9242,78.9242,78.856,78.856,200.0
2020-09-16 13:30:00,80.87,80.87,80.87,80.87,100.0,78.7586,78.7586,78.7586,78.7586,100.0
2020-09-16 14:00:00,81.11,81.21,81.11,81.21,300.0,78.9924,79.0898,78.9924,79.0898,300.0
2020-09-16 14:30:00,81.23,81.23,80.94,80.94,500.0,79.1092,79.1092,78.8268,78.8268,500.0
2020-09-16 15:00:00,81.03,81.37,80.84,81.32,2200.0,78.9145,79.2456,78.7294,79.1969,2200.0
2020-09-16 15:30:00,81.3,81.44,80.67,80.67,4059.0,79.1774,79.3138,78.5639,78.5639,4059.0
2020-09-17 09:30:00,79.34,79.92,79.34,79.92,900.0,77.2686,77.8334,77.2686,77.8334,900.0
2020-09-17 10:00:00,79.95,80.05,79.65,79.82,1757.0,77.8627,77.96,77.5705,77.736,1757.0
2020-09-17 10:30:00,79.83,80.22,79.72,80.22,700.0,77.7458,78.1256,77.6387,78.1256,700.0
2020-09-17 11:00:00,80.22,80.22,80.22,80.22,100.0,78.1256,78.1256,78.1256,78.1256,100.0
2020-09-17 11:30:00,80.11,80.11,79.91,79.91,200.0,78.0185,78.0185,77.8237,77.8237,200.0
2020-09-17 12:00:00,79.63,79.66,79.19,79.19,500.0,77.551,77.5802,77.1225,77.1225,500.0
2020-09-17 12:30:00,79.31,79.39,79.16,79.25,1196.0,77.2394,77.3173,77.0933,77.1809,1196.0
2020-09-17 13:00:00,79.03,79.04,79.03,79.04,200.0,76.9667,76.9764,76.9667,76.9764,200.0
2020-09-17 13:30:00,78.9,79.0,78.9,79.0,400.0,76.8401,76.9375,76.8401,76.9375,400.0
2020-09-17 14:00:00,79.15,79.16,79.0,79.0,500.0,77.0835,77.0933,76.9375,76.9375,500.0
2020-09-17 14:30:00,79.09,79.47,79.09,79.47,600.0,77.0251,77.3952,77.0251,77.3952,600.0
2020-09-17 15:00:00,79.03,79.19,78.72,78.72,1200.0,76.9667,77.1225,76.6648,76.6648,1200.0
2020-09-17 15:30:00,78.72,79.08,78.72,78.92,5005.0,76.6648,77.0154,76.6648,76.8595,5005.0
2020-09-18 09:30:00,79.09,79.23,79.08,79.23,400.0,77.0251,77.1615,77.0154,77.1615,400.0
2020-09-18 10:00:00,79.26,79.42,79.25,79.42,300.0,77.1907,77.3465,77.1809,77.3465,300.0
2020-09-18 10:30:00,79.79,79.79,79.5,79.5,300.0,77.7068,77.7068,77.4244,77.4244,300.0
2020-09-18 11:00:00,79.57,79.67,79.5,79.5,300.0,77.4926,77.59,77.4244,77.4244,300.0
2020-09-18 11:30:00,79.44,79.77,79.22,79.72,1100.0,77.366,77.6874,77.1517,77.6387,1100.0
2020-09-18 12:00:00,79.72,79.72,79.64,79.64,300.0,77.6387,77.6387,77.5607,77.5607,300.0
2020-09-18 12:30:00,79.56,79.56,79.56,79.56,100.0,77.4828,77.4828,77.4828,77.4828,100.0
2020-09-18 13:00:00,79.54,79.54,79.05,79.05,400.0,77.4634,77.4634,76.9861,76.9861,400.0
2020-09-18 13:30:00,78.8,78.83,78.66,78.69,1300.0,76.7427,76.7719,76.6063,76.6355,1300.0
2020-09-18 14:00:00,78.63,78.75,78.63,78.75,400.0,76.5771,76.694,76.5771,76.694,400.0
2020-09-18 14:30:00,78.84,79.14,78.84,79.14,600.0,76.7816,77.0738,76.7816,77.0738,600.0
2020-09-18 15:00:00,79.03,79.11,79.03,79.08,300.0,76.9667,77.0446,76.9667,77.0154,300.0
2020-09-18 15:30:00,79.21,79.21,78.8,78.99,1300.0,77.142,77.142,76.7427,76.9277,1300.0
2020-09-21 09:30:00,77.22,77.63,77.13,77.63,600.0,75.2039,75.6032,75.1163,75.6032,600.0
2020-09-21 10:00:00,77.66,77.66,76.92,76.92,700.0,75.6324,75.6324,74.9118,74.9118,700.0
2020-09-21 10:30:00,76.93,77.12,76.92,77.12,1000.0,74.9215,75.1065,74.9118,75.1065,1000.0
2020-09-21 11:00:00,76.97,77.15,76.96,77.04,2803.0,74.9605,75.1358,74.9507,75.0286,2803.0
2020-09-21 11:30:00,77.02,77.2,77.0,77.2,1900.0,75.0091,75.1844,74.9897,75.1844,1900.0
2020-09-21 12:00:00,77.2,77.2,77.2,77.2,200.0,75.1844,75.1844,75.1844,75.1844,200.0
2020-09-21 12:30:00,76.81,76.81,76.67,76.69,300.0,74.8046,74.8046,74.6683,74.6878,300.0
2020-09-21 13:00:00,76.13,76.31,76.13,76.31,200.0,74.1424,74.3177,74.1424,74.3177,200.0
2020-09-21 13:30:00,76.3,76.43,76.2,76.31,1400.0,74.3079,74.4346,74.2106,74.3177,1400.0
2020-09-21 14:00:00,76.34,76.61,76.29,76.39,1000.0,74.3469,74.6099,74.2982,74.3956,1000.0
2020-09-21 14:30:00,76.06,76.18,76.06,76.18,400.0,74.0742,74.1911,74.0742,74.1911,400.0
2020-09-21 15:00:00,76.1,76.5,76.1,76.5,1400.0,74.1132,74.5027,74.1132,74.5027,1400.0
2020-09-21 15:30:00,76.44,76.61,76.29,76.48,5920.0,74.4443,74.6099,74.2982,74.4832,5920.0
2020-09-22 09:30:00,76.77,76.77,76.77,76.77,100.0,74.7657,74.7657,74.7657,74.7657,100.0
2020-09-22 10:00:00,76.27,76.27,76.27,76.27,200.0,74.2787,74.2787,74.2787,74.2787,200.0
2020-09-22 10:30:00,76.02,76.02,75.16,75.16,400.0,74.0353,74.0353,73.1977,73.1977,400.0
2020-09-22 11:00:00,75.07,75.35,74.89,75.22,1200.0,73.1101,73.3828,72.9348,73.2561,1200.0
2020-09-22 11:30:00,75.2,75.3,75.15,75.2,1000.0,73.2367,73.3341,73.188,73.2367,1000.0
2020-09-22 12:00:00,75.26,75.37,75.19,75.19,300.0,73.2951,73.4022,73.2269,73.2269,300.0
2020-09-22 12:30:00,75.26,75.28,75.23,75.27,700.0,73.2951,73.3146,73.2659,73.3048,700.0
2020-09-22 13:00:00,75.38,75.42,75.38,75.4,400.0,73.412,73.4509,73.412,73.4314,400.0
2020-09-22 13:30:00,75.48,75.49,75.46,75.46,800.0,73.5094,73.5191,73.4899,73.4899,800.0
2020-09-22 14:00:00,75.5,75.73,75.47,75.65,600.0,73.5288,73.7528,73.4996,73.6749,600.0
2020-09-22 14:30:00,75.65,75.65,75.65,75.65,0.0,73.6749,73.6749,73.6749,73.6749,0.0
2020-09-22 15:00:00,75.6,75.6,75.51,75.51,400.0,73.6262,73.6262,73.5386,73.5386,400.0
2020-09-22 15:30:00,75.85,76.35,75.79,76.26,4874.0,73.8697,74.3566,73.8113,74.269,4874.0
2020-09-23 09:30:00,77.04,77.08,76.95,76.95,500.0,75.0286,75.0676,74.941,74.941,500.0
2020-09-23 10:00:00,76.95,76.95,76.65,76.92,500.0,74.941,74.941,74.6488,74.9118,500.0
2020-09-23 10:30:00,76.82,76.82,76.82,76.82,200.0,74.8144,74.8144,74.8144,74.8144,200.0
2020-09-23 11:00:00,77.26,77.26,76.86,76.86,500.0,75.2429,75.2429,74.8533,74.8533,500.0
2020-09-23 11:30:00,76.83,76.83,76.78,76.78,224.0,74.8241,74.8241,74.7754,74.7754,224.0
2020-09-23 12:00:00,76.7,76.7,76.23,76.23,300.0,74.6975,74.6975,74.2398,74.2398,300.0
2020-09-23 12:30:00,76.3,76.57,76.3,76.57,400.0,74.3079,74.5709,74.3079,74.5709,400.0
2020-09-23 13:00:00,76.57,76.57,76.57,76.57,0.0,74.5709,74.5709,74.5709,74.5709,0.0
2020-09-23 13:30:00,76.41,76.41,76.26,76.26,300.0,74.4151,74.4151,74.269,74.269,300.0
2020-09-23 14:00:00,76.4,76.4,75.85,75.85,654.0,74.4053,74.4053,73.8697,73.8697,654.0
2020-09-23 14:30:00,75.79,75.79,75.34,75.34,500.0,73.8113,73.8113,73.373,73.373,500.0
2020-09-23 15:00:00,74.92,75.19,74.89,75.11,846.0,72.964,73.2269,72.9348,73.149,846.0
2020-09-23 15:30:00,75.16,75.16,74.69,74.7,3990.0,73.1977,73.1977,72.74,72.7497,3990.0
2020-09-24 09:30:00,73.54,73.56,73.26,73.26,397.0,71.62,71.6395,71.3473,71.3473,397.0
2020-09-24 10:00:00,74.18,74.18,73.81,73.81,200.0,72.2433,72.2433,71.883,71.883,200.0
2020-09-24 10:30:00,73.73,73.81,73.73,73.8,500.0,71.805,71.883,71.805,71.8732,500.0
2020-09-24 11:00:00,73.8,73.85,73.8,73.85,200.0,71.8732,71.9219,71.8732,71.9219,200.0
2020-09-24 11:30:00,73.85,73.85,73.85,73.85,0.0,71.9219,71.9219,71.9219,71.9219,0.0
2020-09-24 12:00:00,74.37,74.61,74.37,74.61,500.0,72.4283,72.6621,72.4283,72.6621,500.0
2020-09-24 12:30:00,74.12,74.12,74.12,74.12,100.0,72.1849,72.1849,72.1849,72.1849,100.0
2020-09-24 13:00:00,74.52,75.04,74.52,75.04,800.0,72.5744,73.0808,72.5744,73.0808,800.0
2020-09-24 13:30:00,74.88,74.95,74.88,74.92,400.0,72.925,72.9932,72.925,72.964,400.0
2020-09-24 14:00:00,74.78,74.78,74.78,74.78,200.0,72.8276,72.8276,72.8276,72.8276,200.0
2020-09-24 14:30:00,74.5,74.55,74.5,74.55,200.0,72.5549,72.6036,72.5549,72.6036,200.0
2020-09-24 15:00:00,74.15,74.37,73.98,73.98,600.0,72.2141,72.4283,72.0485,72.0485,600.0
2020-09-24 15:30:00,74.34,74.4,74.26,74.4,1781.0,72.3991,72.4576,72.3212,72.4576,1781.0
2020-09-25 09:30:00,73.8,74.05,73.8,73.88,400.0,71.8732,72.1167,71.8732,71.9511,400.0
2020-09-25 10:00:00,74.13,74.36,73.9,74.36,718.0,72.1946,72.4186,71.9706,72.4186,718.0
2020-09-25 10:30:00,74.54,74.64,74.33,74.55,900.0,72.5939,72.6913,72.3894,72.6036,900.0
2020-09-25 11:00:00,74.58,74.58,74.44,74.52,400.0,72.6329,72.6329,72.4965,72.5744,400.0
2020-09-25 11:30:00,74.39,74.5,74.39,74.5,200.0,72.4478,72.5549,72.4478,72.5549,200.0
2020-09-25 12:00:00,74.8,74.82,74.8,74.8,400.0,72.8471,72.8666,72.8471,72.8471,400.0
2020-09-25 12:30:00,74.89,75.09,74.89,75.08,400.0,72.9348,73.1295,72.9348,73.1198,400.0
2020-09-25 13:00:00,75.18,75.31,75.18,75.31,600.0,73.2172,73.3438,73.2172,73.3438,600.0
2020-09-25 13:30:00,75.25,75.42,75.25,75.37,392.0,73.2854,73.4509,73.2854,73.4022,392.0
2020-09-25 14:00:00,75.5,75.52,75.33,75.33,825.0,73.5288,73.5483,73.3633,73.3633,825.0
2020-09-25 14:30:00,75.27,75.31,75.22,75.31,800.0,73.3048,73.3438,73.2561,73.3438,800.0
2020-09-25 15:00:00,75.42,75.73,75.42,75.65,500.0,73.4509,73.7528,73.4509,73.6749,500.0
2020-09-25 15:30:00,75.29,75.3,75.07,75.29,1600.0,73.3243,73.3341,73.1101,73.3243,1600.0
2020-09-28 10:00:00,77.21,77.52,77.21,77.52,300.0,75.1942,75.4961,75.1942,75.4961,300.0
2020-09-28 10:30:00,77.49,77.49,77.33,77.44,300.0,75.4669,75.4669,75.3111,75.4182,300.0
2020-09-28 11:00:00,77.69,77.69,77.69,77.69,200.0,75.6617,75.6617,75.6617,75.6617,200.0
2020-09-28 11:30:00,77.69,77.69,77.69,77.69,0.0,75.6617,75.6617,75.6617,75.6617,0.0
2020-09-28 12:00:00,77.85,77.85,77.85,77.85,109.0,75.8175,75.8175,75.8175,75.8175,109.0
2020-09-28 12:30:00,77.85,77.85,77.85,77.85,0.0,75.8175,75.8175,75.8175,75.8175,0.0
2020-09-28 13:00:00,78.11,78.12,78.11,78.12,300.0,76.0707,76.0804,76.0707,76.0804,300.0
2020-09-28 13:30:00,77.94,77.96,77.94,77.96,200.0,75.9051,75.9246,75.9051,75.9246,200.0
2020-09-28 14:00:00,77.8,77.8,77.62,77.62,300.0,75.7688,75.7688,75.5935,75.5935,300.0
2020-09-28 14:30:00,77.61,77.78,77.61,77.78,200.0,75.5837,75.7493,75.5837,75.7493,200.0
2020-09-28 15:00:00,77.49,77.49,77.49,77.49,100.0,75.4669,75.4669,75.4669,75.4669,100.0
2020-09-28 15:30:00,77.27,77.47,76.96,76.96,3225.0,75.2526,75.4474,74.9507,74.9507,3225.0
2020-09-29 09:30:00,76.85,76.85,76.49,76.57,300.0,74.8436,74.8436,74.493,74.5709,300.0
2020-09-29 10:00:00,76.63,76.72,76.55,76.64,400.0,74.6293,74.717,74.5514,74.6391,400.0
2020-09-29 10:30:00,76.65,76.75,76.16,76.24,800.0,74.6488,74.7462,74.1716,74.2495,800.0
2020-09-29 11:00:00,75.91,76.12,75.76,75.77,2200.0,73.9281,74.1326,73.782,73.7918,2200.0
2020-09-29 11:30:00,75.8,75.91,75.42,75.64,1300.0,73.821,73.9281,73.4509,73.6652,1300.0
2020-09-29 12:00:00,75.5,75.85,75.5,75.83,600.0,73.5288,73.8697,73.5288,73.8502,600.0
2020-09-29 12:30:00,76.08,76.1,75.9,76.04,700.0,74.0937,74.1132,73.9184,74.0547,700.0
2020-09-29 13:00:00,75.96,75.96,75.87,75.87,500.0,73.9768,73.9768,73.8892,73.8892,500.0
2020-09-29 13:30:00,76.31,76.31,76.14,76.14,300.0,74.3177,74.3177,74.1521,74.1521,300.0
2020-09-29 14:00:00,76.21,76.46,76.21,76.46,400.0,74.2203,74.4638,74.2203,74.4638,400.0
2020-09-29 14:30:00,76.26,76.26,76.12,76.14,400.0,74.269,74.269,74.1326,74.1521,400.0
2020-09-29 15:00:00,76.17,76.31,76.16,76.16,1500.0,74.1813,74.3177,74.1716,74.1716,1500.0
2020-09-29 15:30:00,76.14,76.23,76.03,76.09,3861.0,74.1521,74.2398,74.045,74.1034,3861.0
2020-09-30 09:30:00,76.98,77.09,76.8,77.09,900.0,74.9702,75.0773,74.7949,75.0773,900.0
2020-09-30 10:00:00,77.44,77.44,76.98,77.21,1700.0,75.4182,75.4182,74.9702,75.1942,1700.0
2020-09-30 10:30:00,77.01,77.32,77.0,77.13,2700.0,74.9994,75.3013,74.9897,75.1163,2700.0
2020-09-30 11:00:00,77.04,77.06,76.7,76.7,3200.0,75.0286,75.0481,74.6975,74.6975,3200.0
2020-09-30 11:30:00,76.62,76.62,76.34,76.6,1300.0,74.6196,74.6196,74.3469,74.6001,1300.0
2020-09-30 12:00:00,76.61,76.82,76.58,76.64,3504.0,74.6099,74.8144,74.5806,74.6391,3504.0
2020-09-30 12:30:00,76.7,76.7,76.57,76.66,2004.0,74.6975,74.6975,74.5709,74.6585,2004.0
2020-09-30 13:00:00,77.12,77.17,76.92,77.04,2300.0,75.1065,75.1552,74.9118,75.0286,2300.0
2020-09-30 13:30:00,77.06,77.13,77.06,77.09,611.0,75.0481,75.1163,75.0481,75.0773,611.0
2020-09-30 14:00:00,77.14,77.65,76.87,76.87,900.0,75.126,75.6227,74.8631,74.8631,900.0
2020-09-30 14:30:00,76.67,76.97,76.36,76.97,1400.0,74.6683,74.9605,74.3664,74.9605,1400.0
2020-09-30 15:00:00,77.01,77.01,76.17,76.52,1800.0,74.9994,74.9994,74.1813,74.5222,1800.0
2020-09-30 15:30:00,76.43,76.88,76.3,76.82,8016.0,74.4346,74.8728,74.3079,74.8144,8016.0
2020-10-01 09:30:00,77.08,77.49,76.92,76.92,3505.0,75.0676,75.4669,74.9118,74.9118,3505.0
2020-10-01 10:00:00,76.88,76.91,76.31,76.57,3432.0,74.8728,74.902,74.3177,74.5709,3432.0
2020-10-01 10:30:00,76.49,76.9,76.41,76.6,2853.0,74.493,74.8923,74.4151,74.6001,2853.0
2020-10-01 11:00:00,76.74,76.75,76.36,76.75,743.0,74.7365,74.7462,74.3664,74.7462,743.0
2020-10-01 11:30:00,76.76,76.85,76.33,76.36,1400.0,74.7559,74.8436,74.3372,74.3664,1400.0
2020-10-01 12:00:00,76.19,76.41,76.05,76.41,971.0,74.2008,74.4151,74.0645,74.4151,971.0
2020-10-01 12:30:00,76.34,76.62,76.3,76.61,1100.0,74.3469,74.6196,74.3079,74.6099,1100.0
2020-10-01 13:00:00,76.49,76.55,76.26,76.26,900.0,74.493,74.5514,74.269,74.269,900.0
2020-10-01 13:30:00,76.3,76.48,76.3,76.48,1400.0,74.3079,74.4832,74.3079,74.4832,1400.0
2020-10-01 14:00:00,76.22,76.29,75.93,76.29,1999.0,74.23,74.2982,73.9476,74.2982,1999.0
2020-10-01 14:30:00,76.27,76.36,76.18,76.27,2900.0,74.2787,74.3664,74.1911,74.2787,2900.0
2020-10-01 15:00:00,76.26,76.38,75.87,75.96,2912.0,74.269,74.3859,73.8892,73.9768,2912.0
2020-10-01 15:30:00,75.93,76.79,75.9,76.61,11451.0,73.9476,74.7852,73.9184,74.6099,11451.0
2020-10-02 09:30:00,75.8,75.91,75.45,75.67,3706.0,73.821,73.9281,73.4801,73.6944,3706.0
2020-10-02 10:00:00,75.63,76.86,75.57,76.63,2607.0,73.6554,74.8533,73.597,74.6293,2607.0
2020-10-02 10:30:00,76.6,76.76,76.5,76.76,1738.0,74.6001,74.7559,74.5027,74.7559,1738.0
2020-10-02 11:00:00,76.89,77.15,76.71,77.15,1327.0,74.8825,75.1358,74.7072,75.1358,1327.0
2020-10-02 11:30:00,77.24,77.24,76.88,76.88,1000.0,75.2234,75.2234,74.8728,74.8728,1000.0
2020-10-02 12:00:00,76.92,77.74,76.92,77.74,1000.0,74.9118,75.7104,74.9118,75.7104,1000.0
2020-10-02 12:30:00,78.18,78.38,78.18,78.33,700.0,76.1389,76.3336,76.1389,76.2849,700.0
2020-10-02 13:00:00,78.13,78.13,78.0,78.02,400.0,76.0902,76.0902,75.9636,75.983,400.0
2020-10-02 13:30:00,77.95,77.95,77.95,77.95,200.0,75.9149,75.9149,75.9149,75.9149,200.0
2020-10-02 14:00:00,77.95,77.95,77.95,77.95,0.0,75.9149,75.9149,75.9149,75.9149,0.0
2020-10-02 14:30:00,78.02,78.02,77.76,77.91,900.0,75.983,75.983,75.7298,75.8759,900.0
2020-10-02 15:00:00,77.8,77.88,77.65,77.76,2169.0,75.7688,75.8467,75.6227,75.7298,2169.0
2020-10-02 15:30:00,77.76,77.88,77.15,77.15,8730.0,75.7298,75.8467,75.1358,75.1358,8730.0
2020-10-05 09:30:00,78.25,78.25,77.75,77.96,2342.0,76.207,76.207,75.7201,75.9246,2342.0
2020-10-05 10:00:00,78.21,78.21,78.0,78.19,8839.0,76.1681,76.1681,75.9636,76.1486,8839.0
2020-10-05 10:30:00,78.14,78.47,78.1,78.38,3888.0,76.0999,76.4213,76.061,76.3336,3888.0
2020-10-05 11:00:00,78.24,78.42,78.21,78.4,3627.0,76.1973,76.3726,76.1681,76.3531,3627.0
2020-10-05 11:30:00,78.29,78.56,78.25,78.5,2984.0,76.246,76.5089,76.207,76.4505,2984.0
2020-10-05 12:00:00,78.46,78.59,78.46,78.59,1916.0,76.4116,76.5382,76.4116,76.5382,1916.0
2020-10-05 12:30:00,78.55,79.25,78.54,79.25,1360.0,76.4992,77.1809,76.4895,77.1809,1360.0
2020-10-05 13:00:00,79.25,79.56,79.25,79.52,2000.0,77.1809,77.4828,77.1809,77.4439,2000.0
2020-10-05 13:30:00,79.64,79.79,79.46,79.46,901.0,77.5607,77.7068,77.3854,77.3854,901.0
2020-10-05 14:00:00,79.48,79.68,79.48,79.59,2048.0,77.4049,77.5997,77.4049,77.5121,2048.0
2020-10-05 14:30:00,79.64,79.79,79.62,79.62,1800.0,77.5607,77.7068,77.5413,77.5413,1800.0
2020-10-05 15:00:00,79.66,79.66,79.29,79.49,1114.0,77.5802,77.5802,77.2199,77.4147,1114.0
2020-10-05 15:30:00,79.56,79.84,79.41,79.42,3000.0,77.4828,77.7555,77.3368,77.3465,3000.0
2020-10-06 09:30:00,79.61,79.9,79.6,79.9,500.0,77.5315,77.814,77.5218,77.814,500.0
2020-10-06 10:00:00,79.9,79.99,79.6,79.84,2500.0,77.814,77.9016,77.5218,77.7555,2500.0
2020-10-06 10:30:00,79.95,80.72,79.94,80.62,1795.0,77.8627,78.6125,77.8529,78.5152,1795.0
2020-10-06 11:00:00,80.9,80.97,80.9,80.95,500.0,78.7878,78.856,78.7878,78.8365,500.0
2020-10-06 11:30:00,81.31,81.54,81.31,81.5,400.0,79.1871,79.4111,79.1871,79.3722,400.0
2020-10-06 12:00:00,81.56,81.79,81.54,81.54,800.0,79.4306,79.6546,79.4111,79.4111,800.0
2020-10-06 12:30:00,81.46,81.67,81.46,81.67,500.0,79.3332,79.5377,79.3332,79.5377,500.0
2020-10-06 13:00:00,82.0,82.0,82.0,82.0,234.0,79.8591,79.8591,79.8591,79.8591,234.0
2020-10-06 13:30:00,82.1,82.1,82.1,82.1,200.0,79.9565,79.9565,79.9565,79.9565,200.0
2020-10-06 14:00:00,82.01,82.24,82.01,82.23,300.0,79.8689,80.0929,79.8689,80.0831,300.0
2020-10-06 14:30:00,82.3,82.35,82.17,82.17,1000.0,80.1513,80.2,80.0247,80.0247,1000.0
2020-10-06 15:00:00,80.72,80.73,79.78,79.85,1600.0,78.6125,78.6223,77.6971,77.7653,1600.0
2020-10-06 15:30:00,80.57,80.57,79.51,79.75,3954.0,78.4665,78.4665,77.4341,77.6679,3954.0
2020-10-07 09:30:00,81.21,81.47,81.21,81.42,800.0,79.0898,79.343,79.0898,79.2943,800.0
2020-10-07 10:00:00,80.95,80.98,80.6,80.79,1300.0,78.8365,78.8658,78.4957,78.6807,1300.0
2020-10-07 10:30:00,80.82,80.82,80.16,80.16,1300.0,78.7099,78.7099,78.0672,78.0672,1300.0
2020-10-07 11:00:00,80.23,80.35,79.99,79.99,600.0,78.1353,78.2522,77.9016,77.9016,600.0
2020-10-07 11:30:00,79.84,79.84,79.84,79.84,100.0,77.7555,77.7555,77.7555,77.7555,100.0
2020-10-07 12:00:00,79.91,79.98,79.84,79.98,900.0,77.8237,77.8919,77.7555,77.8919,900.0
2020-10-07 12:30:00,79.45,79.45,79.45,79.45,100.0,77.3757,77.3757,77.3757,77.3757,100.0
2020-10-07 13:00:00,79.22,79.32,79.2,79.29,400.0,77.1517,77.2491,77.1322,77.2199,400.0
2020-10-07 13:30:00,79.22,79.62,79.22,79.42,760.0,77.1517,77.5413,77.1517,77.3465,760.0
2020-10-07 14:00:00,79.57,79.74,79.52,79.73,1100.0,77.4926,77.6581,77.4439,77.6484,1100.0
2020-10-07 14:30:00,79.85,79.89,79.71,79.86,1115.0,77.7653,77.8042,77.6289,77.775,1115.0
2020-10-07 15:00:00,80.04,80.22,80.03,80.16,959.0,77.9503,78.1256,77.9406,78.0672,959.0
2020-10-07 15:30:00,80.21,80.21,79.89,79.96,3466.0,78.1159,78.1159,77.8042,77.8724,3466.0
2020-10-08 09:30:00,80.25,80.77,80.24,80.77,900.0,78.1548,78.6612,78.1451,78.6612,900.0
2020-10-08 10:00:00,80.85,81.35,80.72,81.35,1200.0,78.7392,79.2261,78.6125,79.2261,1200.0
2020-10-08 10:30:00,81.49,81.49,81.13,81.17,400.0,79.3624,79.3624,79.0118,79.0508,400.0
2020-10-08 11:00:00,81.04,81.14,81.03,81.03,500.0,78.9242,79.0216,78.9145,78.9145,500.0
2020-10-08 11:30:00,80.93,81.03,80.73,81.03,400.0,78.8171,78.9145,78.6223,78.9145,400.0
2020-10-08 12:00:00,80.9,81.41,80.9,81.41,1333.0,78.7878,79.2845,78.7878,79.2845,1333.0
2020-10-08 12:30:00,81.41,81.41,81.31,81.37,600.0,79.2845,79.2845,79.1871,79.2456,600.0
2020-10-08 13:00:00,81.45,81.45,81.37,81.42,500.0,79.3235,79.3235,79.2456,79.2943,500.0
2020-10-08 13:30:00,81.68,81.76,81.68,81.75,500.0,79.5475,79.6254,79.5475,79.6157,500.0
2020-10-08 14:00:00,81.69,82.07,81.69,81.95,1020.0,79.5572,79.9273,79.5572,79.8104,1020.0
2020-10-08 14:30:00,81.93,81.93,81.76,81.79,1300.0,79.791,79.791,79.6254,79.6546,1300.0
2020-10-08 15:00:00,81.73,81.84,81.73,81.82,1100.0,79.5962,79.7033,79.5962,79.6838,1100.0
2020-10-08 15:30:00,81.78,82.03,81.78,82.0,3990.0,79.6449,79.8883,79.6449,79.8591,3990.0
2020-10-09 09:30:00,82.5,82.8,82.5,82.8,300.0,80.3461,80.6382,80.3461,80.6382,300.0
2020-10-09 10:00:00,83.31,83.31,82.71,82.92,700.0,81.1349,81.1349,80.5506,80.7551,700.0
2020-10-09 10:30:00,82.74,82.87,82.66,82.66,1107.0,80.5798,80.7064,80.5019,80.5019,1107.0
2020-10-09 11:00:00,82.69,82.84,82.69,82.84,600.0,80.5311,80.6772,80.5311,80.6772,600.0
2020-10-09 11:30:00,83.04,83.31,83.04,83.31,261.0,80.872,81.1349,80.872,81.1349,261.0
2020-10-09 12:00:00,83.28,83.41,83.26,83.41,1400.0,81.1057,81.2323,81.0862,81.2323,1400.0
2020-10-09 12:30:00,83.37,83.37,83.16,83.16,400.0,81.1934,81.1934,80.9888,80.9888,400.0
2020-10-09 13:00:00,82.87,82.87,82.87,82.87,100.0,80.7064,80.7064,80.7064,80.7064,100.0
2020-10-09 13:30:00,82.88,83.01,82.88,83.01,325.0,80.7162,80.8428,80.7162,80.8428,325.0
2020-10-09 14:00:00,82.94,82.94,82.94,82.94,100.0,80.7746,80.7746,80.7746,80.7746,100.0
2020-10-09 14:30:00,82.76,82.87,82.75,82.87,500.0,80.5993,80.7064,80.5895,80.7064,500.0
2020-10-09 15:00:00,82.9,82.9,82.87,82.9,700.0,80.7356,80.7356,80.7064,80.7356,700.0
2020-10-09 15:30:00,82.96,82.96,82.82,82.87,2900.0,80.7941,80.7941,80.6577,80.7064,2900.0
2020-10-12 09:30:00,82.32,83.08,82.32,83.08,400.0,80.1708,80.9109,80.1708,80.9109,400.0
2020-10-12 10:00:00,83.08,83.08,83.08,83.08,0.0,80.9109,80.9109,80.9109,80.9109,0.0
2020-10-12 10:30:00,84.0,84.0,83.83,83.83,240.0,81.8069,81.8069,81.6414,81.6414,240.0
2020-10-12 11:00:00,83.83,83.83,83.83,83.83,0.0,81.6414,81.6414,81.6414,81.6414,0.0
2020-10-12 11:30:00,83.54,83.56,83.54,83.56,200.0,81.3589,81.3784,81.3589,81.3784,200.0
2020-10-12 12:00:00,83.6,83.6,83.54,83.55,400.0,81.4174,81.4174,81.3589,81.3687,400.0
2020-10-12 12:30:00,83.56,83.56,83.49,83.52,300.0,81.3784,81.3784,81.3102,81.3394,300.0
2020-10-12 13:00:00,83.54,83.54,83.5,83.5,200.0,81.3589,81.3589,81.32,81.32,200.0
2020-10-12 13:30:00,83.46,83.56,83.46,83.56,400.0,81.281,81.3784,81.281,81.3784,400.0
2020-10-12 14:00:00,83.64,83.71,83.63,83.71,500.0,81.4563,81.5245,81.4466,81.5245,500.0
2020-10-12 14:30:00,84.43,84.43,84.4,84.4,441.0,82.2257,82.2257,82.1965,82.1965,441.0
2020-10-12 15:00:00,84.49,84.73,84.49,84.55,800.0,82.2841,82.5179,82.2841,82.3426,800.0
2020-10-12 15:30:00,84.49,84.49,83.99,84.0,2900.0,82.2841,82.2841,81.7972,81.8069,2900.0
2020-10-13 09:30:00,83.5,83.5,83.46,83.46,200.0,81.32,81.32,81.281,81.281,200.0
2020-10-13 10:00:00,83.59,83.59,83.52,83.55,400.0,81.4076,81.4076,81.3394,81.3687,400.0
2020-10-13 10:30:00,83.31,83.37,83.2,83.2,300.0,81.1349,81.1934,81.0278,81.0278,300.0
2020-10-13 11:00:00,83.31,83.32,83.15,83.15,600.0,81.1349,81.1447,80.9791,80.9791,600.0
2020-10-13 11:30:00,83.17,83.17,83.01,83.01,400.0,80.9986,80.9986,80.8428,80.8428,400.0
2020-10-13 12:00:00,83.09,83.28,83.09,83.17,1438.0,80.9207,81.1057,80.9207,80.9986,1438.0
2020-10-13 12:30:00,83.12,83.12,82.96,83.05,600.0,80.9499,80.9499,80.7941,80.8817,600.0
2020-10-13 13:00:00,83.02,83.02,82.71,82.71,900.0,80.8525,80.8525,80.5506,80.5506,900.0
2020-10-13 13:30:00,82.71,82.71,82.57,82.57,400.0,80.5506,80.5506,80.4142,80.4142,400.0
2020-10-13 14:00:00,82.46,82.46,82.31,82.31,645.0,80.3071,80.3071,80.161,80.161,645.0
2020-10-13 14:30:00,82.05,82.07,81.65,81.67,889.0,79.9078,79.9273,79.5183,79.5377,889.0
2020-10-13 15:00:00,81.7,81.74,81.7,81.74,299.0,79.567,79.6059,79.567,79.6059,299.0
2020-10-13 15:30:00,81.91,81.91,81.25,81.42,6743.0,79.7715,79.7715,79.1287,79.2943,6743.0
2020-10-14 09:30:00,82.03,82.16,82.03,82.16,500.0,79.8883,80.015,79.8883,80.015,500.0
2020-10-14 10:00:00,81.99,81.99,81.71,81.71,571.0,79.8494,79.8494,79.5767,79.5767,571.0
2020-10-14 10:30:00,81.72,81.94,81.66,81.66,400.0,79.5864,79.8007,79.528,79.528,400.0
2020-10-14 11:00:00,81.75,81.8,81.75,81.79,300.0,79.6157,79.6644,79.6157,79.6546,300.0
2020-10-14 11:30:00,81.95,82.02,81.42,81.42,800.0,79.8104,79.8786,79.2943,79.2943,800.0
2020-10-14 12:00:00,81.43,81.9,81.43,81.9,500.0,79.304,79.7617,79.304,79.7617,500.0
2020-10-14 12:30:00,81.87,81.87,81.87,81.87,100.0,79.7325,79.7325,79.7325,79.7325,100.0
2020-10-14 13:00:00,82.06,82.18,82.05,82.18,700.0,79.9176,80.0344,79.9078,80.0344,700.0
2020-10-14 13:30:00,81.94,81.94,81.7,81.7,500.0,79.8007,79.8007,79.567,79.567,500.0
2020-10-14 14:00:00,81.82,81.82,81.67,81.67,326.0,79.6838,79.6838,79.5377,79.5377,326.0
2020-10-14 14:30:00,81.54,81.54,81.47,81.51,733.0,79.4111,79.4111,79.343,79.3819,733.0
2020-10-14 15:00:00,81.62,81.62,81.62,81.62,100.0,79.4891,79.4891,79.4891,79.4891,100.0
2020-10-14 15:30:00,81.48,81.48,80.95,80.95,600.0,79.3527,79.3527,78.8365,78.8365,600.0
2020-10-15 09:30:00,80.64,80.66,80.37,80.38,400.0,78.5346,78.5541,78.2717,78.2814,400.0
2020-10-15 10:00:00,81.19,81.19,81.1,81.1,200.0,79.0703,79.0703,78.9826,78.9826,200.0
2020-10-15 10:30:00,81.13,81.13,81.1,81.1,200.0,79.0118,79.0118,78.9826,78.9826,200.0
2020-10-15 11:00:00,80.98,81.08,80.98,81.08,300.0,78.8658,78.9632,78.8658,78.9632,300.0
2020-10-15 11:30:00,81.05,81.53,81.05,81.53,300.0,78.9339,79.4014,78.9339,79.4014,300.0
2020-10-15 12:00:00,81.28,81.28,81.28,81.28,100.0,79.1579,79.1579,79.1579,79.1579,100.0
2020-10-15 12:30:00,81.14,81.14,81.14,81.14,100.0,79.0216,79.0216,79.0216,79.0216,100.0
2020-10-15 13:00:00,81.45,81.45,81.37,81.38,500.0,79.3235,79.3235,79.2456,79.2553,500.0
2020-10-15 13:30:00,81.47,81.47,81.47,81.47,100.0,79.343,79.343,79.343,79.343,100.0
2020-10-15 14:00:00,81.43,81.43,81.43,81.43,100.0,79.304,79.304,79.304,79.304,100.0
2020-10-15 14:30:00,81.47,81.5,81.37,81.37,600.0,79.343,79.3722,79.2456,79.2456,600.0
2020-10-15 15:00:00,81.5,81.83,81.4,81.8,1500.0,79.3722,79.6936,79.2748,79.6644,1500.0
2020-10-15 15:30:00,81.87,82.05,81.82,81.91,3326.0,79.7325,79.9078,79.6838,79.7715,3326.0
2020-10-16 09:30:00,81.66,81.66,81.66,81.66,100.0,79.528,79.528,79.528,79.528,100.0
2020-10-16 10:00:00,81.98,81.99,81.98,81.99,200.0,79.8397,79.8494,79.8397,79.8494,200.0
2020-10-16 10:30:00,82.36,82.39,82.18,82.18,700.0,80.2097,80.2389,80.0344,80.0344,700.0
2020-10-16 11:00:00,82.18,82.22,82.12,82.16,1100.0,80.0344,80.0734,79.976,80.015,1100.0
2020-10-16 11:30:00,82.46,82.92,82.43,82.77,700.0,80.3071,80.7551,80.2779,80.609,700.0
2020-10-16 12:00:00,82.81,83.17,82.76,83.17,400.0,80.648,80.9986,80.5993,80.9986,400.0
2020-10-16 12:30:00,83.12,83.12,82.86,83.04,1200.0,80.9499,80.9499,80.6967,80.872,1200.0
2020-10-16 13:00:00,83.04,83.04,82.9,82.9,400.0,80.872,80.872,80.7356,80.7356,400.0
2020-10-16 13:30:00,83.08,83.08,83.08,83.08,100.0,80.9109,80.9109,80.9109,80.9109,100.0
2020-10-16 14:00:00,83.18,83.23,83.16,83.23,1119.0,81.0083,81.057,80.9888,81.057,1119.0
2020-10-16 14:30:00,83.16,83.6,83.14,83.6,500.0,80.9888,81.4174,80.9694,81.4174,500.0
2020-10-16 15:00:00,83.61,83.64,83.5,83.64,2300.0,81.4271,81.4563,81.32,81.4563,2300.0
2020-10-16 15:30:00,83.62,83.88,83.49,83.58,2584.0,81.4368,81.69,81.3102,81.3979,2584.0
2020-10-19 09:30:00,83.93,84.04,83.93,83.98,588.0,81.7387,81.8459,81.7387,81.7874,588.0
2020-10-19 10:00:00,83.73,83.92,83.73,83.92,200.0,81.544,81.729,81.544,81.729,200.0
2020-10-19 10:30:00,83.78,83.78,83.49,83.59,500.0,81.5927,81.5927,81.3102,81.4076,500.0
2020-10-19 11:00:00,83.62,83.62,83.23,83.25,500.0,81.4368,81.4368,81.057,81.0765,500.0
2020-10-19 11:30:00,83.18,83.18,83.18,83.18,100.0,81.0083,81.0083,81.0083,81.0083,100.0
2020-10-19 12:00:00,83.25,83.35,83.23,83.23,400.0,81.0765,81.1739,81.057,81.057,400.0
2020-10-19 12:30:00,83.34,83.34,83.18,83.28,400.0,81.1641,81.1641,81.0083,81.1057,400.0
2020-10-19 13:00:00,83.08,83.14,83.08,83.14,201.0,80.9109,80.9694,80.9109,80.9694,201.0
2020-10-19 13:30:00,83.18,83.18,83.13,83.13,400.0,81.0083,81.0083,80.9596,80.9596,400.0
2020-10-19 14:00:00,83.03,83.11,83.03,83.11,300.0,80.8622,80.9402,80.8622,80.9402,300.0
2020-10-19 14:30:00,83.05,83.05,83.05,83.05,100.0,80.8817,80.8817,80.8817,80.8817,100.0
2020-10-19 15:00:00,82.13,83.17,82.13,83.17,1400.0,79.9857,80.9986,79.9857,80.9986,1400.0
2020-10-19 15:30:00,83.4,83.64,82.62,82.81,7592.0,81.2226,81.4563,80.4629,80.648,7592.0
2020-10-20 09:30:00,83.86,83.94,83.86,83.94,567.0,81.6706,81.7485,81.6706,81.7485,567.0
2020-10-20 10:00:00,84.18,84.18,83.93,83.93,500.0,81.9822,81.9822,81.7387,81.7387,500.0
2020-10-20 10:30:00,83.96,84.68,83.95,84.46,1000.0,81.768,82.4692,81.7582,82.2549,1000.0
2020-10-20 11:00:00,83.91,83.91,83.52,83.9,2100.0,81.7193,81.7193,81.3394,81.7095,2100.0
2020-10-20 11:30:00,83.94,84.28,83.94,84.28,892.0,81.7485,82.0796,81.7485,82.0796,892.0
2020-10-20 12:00:00,84.22,84.31,84.1,84.1,800.0,82.0212,82.1088,81.9043,81.9043,800.0
2020-10-20 12:30:00,84.39,84.39,84.39,84.39,100.0,82.1867,82.1867,82.1867,82.1867,100.0
2020-10-20 13:00:00,84.45,84.61,84.45,84.61,200.0,82.2452,82.401,82.2452,82.401,200.0
2020-10-20 13:30:00,84.61,84.68,84.55,84.55,400.0,82.401,82.4692,82.3426,82.3426,400.0
2020-10-20 14:00:00,84.42,84.44,84.25,84.25,796.0,82.2159,82.2354,82.0504,82.0504,796.0
2020-10-20 14:30:00,84.0,84.04,83.83,83.83,300.0,81.8069,81.8459,81.6414,81.6414,300.0
2020-10-20 15:00:00,83.92,83.92,83.37,83.46,700.0,81.729,81.729,81.1934,81.281,700.0
2020-10-20 15:30:00,83.3,83.4,82.88,82.94,4638.0,81.1252,81.2226,80.7162,80.7746,4638.0
2020-10-21 09:30:00,83.34,83.34,82.88,82.91,1420.0,81.1641,81.1641,80.7162,80.7454,1420.0
2020-10-21 10:00:00,82.94,83.04,82.88,82.88,500.0,80.7746,80.872,80.7162,80.7162,500.0
2020-10-21 10:30:00,82.92,82.94,82.57,82.61,800.0,80.7551,80.7746,80.4142,80.4532,800.0
2020-10-21 11:00:00,82.43,82.6,82.31,82.6,500.0,80.2779,80.4435,80.161,80.4435,500.0
2020-10-21 11:30:00,82.84,82.84,82.79,82.79,500.0,80.6772,80.6772,80.6285,80.6285,500.0
2020-10-21 12:00:00,82.64,83.0,82.62,82.62,1403.0,80.4824,80.833,80.4629,80.4629,1403.0
2020-10-21 12:30:00,82.41,82.45,82.41,82.45,300.0,80.2584,80.2974,80.2584,80.2974,300.0
2020-10-21 13:00:00,82.28,82.28,82.28,82.28,100.0,80.1318,80.1318,80.1318,80.1318,100.0
2020-10-21 13:30:00,82.12,82.25,82.11,82.16,800.0,79.976,80.1026,79.9663,80.015,800.0
2020-10-21 14:00:00,82.24,82.33,82.21,82.33,600.0,80.0929,80.1805,80.0636,80.1805,600.0
2020-10-21 14:30:00,82.25,82.25,81.98,81.98,500.0,80.1026,80.1026,79.8397,79.8397,500.0
2020-10-21 15:00:00,82.03,82.03,81.54,81.7,1200.0,79.8883,79.8883,79.4111,79.567,1200.0
2020-10-21 15:30:00,81.51,81.7,81.24,81.67,2236.0,79.3819,79.567,79.119,79.5377,2236.0
2020-10-22 09:30:00,81.27,81.27,81.27,81.27,100.0,79.1482,79.1482,79.1482,79.1482,100.0
2020-10-22 10:00:00,82.02,82.21,82.02,82.21,300.0,79.8786,80.0636,79.8786,80.0636,300.0
2020-10-22 10:30:00,81.58,82.11,81.56,82.07,700.0,79.4501,79.9663,79.4306,79.9273,700.0
2020-10-22 11:00:00,82.33,82.33,82.19,82.19,300.0,80.1805,80.1805,80.0442,80.0442,300.0
2020-10-22 11:30:00,81.84,81.94,81.84,81.94,400.0,79.7033,79.8007,79.7033,79.8007,400.0
2020-10-22 12:00:00,81.89,81.96,81.89,81.96,200.0,79.752,79.8202,79.752,79.8202,200.0
2020-10-22 12:30:00,81.9,81.93,81.8,81.8,400.0,79.7617,79.791,79.6644,79.6644,400.0
2020-10-22 13:00:00,81.96,82.05,81.94,81.95,500.0,79.8202,79.9078,79.8007,79.8104,500.0
2020-10-22 13:30:00,81.99,82.21,81.99,82.2,1021.0,79.8494,80.0636,79.8494,80.0539,1021.0
2020-10-22 14:00:00,82.67,82.79,82.64,82.64,600.0,80.5116,80.6285,80.4824,80.4824,600.0
2020-10-22 14:30:00,82.57,82.82,82.57,82.82,900.0,80.4142,80.6577,80.4142,80.6577,900.0
2020-10-22 15:00:00,82.78,83.0,82.71,83.0,1500.0,80.6188,80.833,80.5506,80.833,1500.0
2020-10-22 15:30:00,83.14,83.14,82.92,83.02,3881.0,80.9694,80.9694,80.7551,80.8525,3881.0
2020-10-23 09:30:00,83.87,83.92,83.8,83.92,300.0,81.6803,81.729,81.6121,81.729,300.0
2020-10-23 10:00:00,83.94,83.94,83.87,83.87,500.0,81.7485,81.7485,81.6803,81.6803,500.0
2020-10-23 10:30:00,84.0,84.0,83.85,83.92,600.0,81.8069,81.8069,81.6608,81.729,600.0
2020-10-23 11:00:00,83.66,83.66,83.61,83.61,300.0,81.4758,81.4758,81.4271,81.4271,300.0
2020-10-23 11:30:00,83.73,83.77,83.69,83.69,300.0,81.544,81.5829,81.505,81.505,300.0
2020-10-23 12:00:00,83.78,83.79,83.57,83.59,3468.0,81.5927,81.6024,81.3881,81.4076,3468.0
2020-10-23 12:30:00,83.42,83.67,83.42,83.53,600.0,81.2421,81.4855,81.2421,81.3492,600.0
2020-10-23 13:00:00,83.57,83.57,83.31,83.31,300.0,81.3881,81.3881,81.1349,81.1349,300.0
2020-10-23 13:30:00,83.31,83.33,83.31,83.33,200.0,81.1349,81.1544,81.1349,81.1544,200.0
2020-10-23 14:00:00,83.39,83.6,83.39,83.6,800.0,81.2128,81.4174,81.2128,81.4174,800.0
2020-10-23 14:30:00,83.59,83.66,83.59,83.65,500.0,81.4076,81.4758,81.4076,81.4661,500.0
2020-10-23 15:00:00,83.61,83.62,83.48,83.54,700.0,81.4271,81.4368,81.3005,81.3589,700.0
2020-10-23 15:30:00,83.57,83.59,83.12,83.17,2454.0,81.3881,81.4076,80.9499,80.9986,2454.0
2020-10-26 09:30:00,81.4,81.4,81.4,81.4,200.0,79.2748,79.2748,79.2748,79.2748,200.0
2020-10-26 10:00:00,81.68,81.68,81.67,81.67,300.0,79.5475,79.5475,79.5377,79.5377,300.0
2020-10-26 10:30:00,81.22,81.23,81.22,81.23,200.0,79.0995,79.1092,79.0995,79.1092,200.0
2020-10-26 11:00:00,80.95,81.26,80.92,81.26,1000.0,78.8365,79.1385,78.8073,79.1385,1000.0
2020-10-26 11:30:00,81.0,81.0,81.0,81.0,100.0,78.8852,78.8852,78.8852,78.8852,100.0
2020-10-26 12:00:00,80.8,80.8,80.8,80.8,100.0,78.6905,78.6905,78.6905,78.6905,100.0
2020-10-26 12:30:00,80.52,80.54,80.52,80.54,200.0,78.4178,78.4372,78.4178,78.4372,200.0
2020-10-26 13:00:00,80.36,80.36,80.0,80.0,390.0,78.2619,78.2619,77.9113,77.9113,390.0
2020-10-26 13:30:00,79.66,79.66,79.57,79.58,803.0,77.5802,77.5802,77.4926,77.5023,803.0
2020-10-26 14:00:00,79.73,80.23,79.73,80.23,700.0,77.6484,78.1353,77.6484,78.1353,700.0
2020-10-26 14:30:00,80.39,80.5,80.39,80.5,200.0,78.2912,78.3983,78.2912,78.3983,200.0
2020-10-26 15:00:00,80.44,80.55,80.33,80.55,1200.0,78.3399,78.447,78.2327,78.447,1200.0
2020-10-26 15:30:00,80.53,81.02,80.5,80.99,3317.0,78.4275,78.9047,78.3983,78.8755,3317.0
2020-10-27 09:30:00,81.02,81.02,80.63,80.63,300.0,78.9047,78.9047,78.5249,78.5249,300.0
2020-10-27 10:00:00,80.6,80.81,80.6,80.81,300.0,78.4957,78.7002,78.4957,78.7002,300.0
2020-10-27 10:30:00,80.36,80.36,80.07,80.07,200.0,78.2619,78.2619,77.9795,77.9795,200.0
2020-10-27 11:00:00,80.07,80.07,80.07,80.07,0.0,77.9795,77.9795,77.9795,77.9795,0.0
2020-10-27 11:30:00,79.51,79.6,79.43,79.48,1300.0,77.4341,77.5218,77.3562,77.4049,1300.0
2020-10-27 12:00:00,79.48,80.0,79.48,79.81,1400.0,77.4049,77.9113,77.4049,77.7263,1400.0
2020-10-27 12:30:00,79.79,79.83,79.72,79.83,400.0,77.7068,77.7458,77.6387,77.7458,400.0
2020-10-27 13:00:00,79.9,79.96,79.9,79.96,200.0,77.814,77.8724,77.814,77.8724,200.0
2020-10-27 13:30:00,80.2,80.2,80.12,80.17,600.0,78.1061,78.1061,78.0282,78.0769,600.0
2020-10-27 14:00:00,80.07,80.07,79.93,80.05,701.0,77.9795,77.9795,77.8432,77.96,701.0
2020-10-27 14:30:00,79.97,79.97,79.97,79.97,100.0,77.8821,77.8821,77.8821,77.8821,100.0
2020-10-27 15:00:00,79.86,79.88,79.72,79.88,500.0,77.775,77.7945,77.6387,77.7945,500.0
2020-10-27 15:30:00,79.72,79.72,79.53,79.63,1659.0,77.6387,77.6387,77.4536,77.551,1659.0
2020-10-28 09:30:00,78.02,78.39,77.89,77.89,1409.0,75.983,76.3434,75.8564,75.8564,1409.0
2020-10-28 10:00:00,77.73,77.78,76.98,77.23,625.0,75.7006,75.7493,74.9702,75.2137,625.0
2020-10-28 10:30:00,76.93,77.13,76.93,77.13,300.0,74.9215,75.1163,74.9215,75.1163,300.0
2020-10-28 11:00:00,76.93,77.23,76.93,77.23,300.0,74.9215,75.2137,74.9215,75.2137,300.0
2020-10-28 11:30:00,77.62,77.71,77.62,77.66,1000.0,75.5935,75.6811,75.5935,75.6324,1000.0
2020-10-28 12:00:00,77.78,77.78,77.42,77.68,500.0,75.7493,75.7493,75.3987,75.6519,500.0
2020-10-28 12:30:00,77.69,77.69,77.21,77.23,500.0,75.6617,75.6617,75.1942,75.2137,500.0
2020-10-28 13:00:00,77.21,77.21,77.21,77.21,100.0,75.1942,75.1942,75.1942,75.1942,100.0
2020-10-28 13:30:00,77.49,77.61,77.49,77.61,800.0,75.4669,75.5837,75.4669,75.5837,800.0
2020-10-28 14:00:00,77.43,77.61,77.31,77.61,3206.0,75.4084,75.5837,75.2916,75.5837,3206.0
2020-10-28 14:30:00,77.28,77.37,77.21,77.21,1300.0,75.2624,75.35,75.1942,75.1942,1300.0
2020-10-28 15:00:00,77.23,77.23,77.06,77.13,1900.0,75.2137,75.2137,75.0481,75.1163,1900.0
2020-10-28 15:30:00,77.15,77.48,76.81,76.81,6003.0,75.1358,75.4571,74.8046,74.8046,6003.0
2020-10-29 09:30:00,75.53,76.01,75.43,76.01,300.0,73.5581,74.0255,73.4607,74.0255,300.0
2020-10-29 10:00:00,76.44,76.54,76.17,76.54,600.0,74.4443,74.5417,74.1813,74.5417,600.0
2020-10-29 10:30:00,77.02,77.54,76.84,77.3,900.0,75.0091,75.5156,74.8338,75.2818,900.0
2020-10-29 11:00:00,77.26,77.26,76.71,76.71,1725.0,75.2429,75.2429,74.7072,74.7072,1725.0
2020-10-29 11:30:00,76.61,76.87,76.61,76.73,1200.0,74.6099,74.8631,74.6099,74.7267,1200.0
2020-10-29 12:00:00,76.68,76.73,76.68,76.73,500.0,74.678,74.7267,74.678,74.7267,500.0
2020-10-29 12:30:00,76.85,76.85,76.7,76.7,600.0,74.8436,74.8436,74.6975,74.6975,600.0
2020-10-29 13:00:00,76.87,76.88,76.59,76.73,2353.0,74.8631,74.8728,74.5904,74.7267,2353.0
2020-10-29 13:30:00,76.65,76.93,76.65,76.93,2199.0,74.6488,74.9215,74.6488,74.9215,2199.0
2020-10-29 14:00:00,76.95,78.18,76.95,78.18,2650.0,74.941,76.1389,74.941,76.1389,2650.0
2020-10-29 14:30:00,78.35,78.43,77.93,77.99,2500.0,76.3044,76.3823,75.8954,75.9538,2500.0
2020-10-29 15:00:00,77.98,77.98,77.42,77.68,4100.0,75.9441,75.9441,75.3987,75.6519,4100.0
2020-10-29 15:30:00,77.65,78.15,77.47,77.83,13266.0,75.6227,76.1096,75.4474,75.798,13266.0
2020-10-30 09:30:00,79.0,79.0,78.04,78.04,1900.0,76.9375,76.9375,76.0025,76.0025,1900.0
2020-10-30 10:00:00,78.06,78.16,77.86,77.9,500.0,76.022,76.1194,75.8272,75.8662,500.0
2020-10-30 10:30:00,77.79,77.79,77.09,77.09,2523.0,75.759,75.759,75.0773,75.0773,2523.0
2020-10-30 11:00:00,77.21,77.21,76.61,76.61,1513.0,75.1942,75.1942,74.6099,74.6099,1513.0
2020-10-30 11:30:00,76.73,77.36,76.72,77.28,700.0,74.7267,75.3403,74.717,75.2624,700.0
2020-10-30 12:00:00,77.95,78.37,77.95,78.37,420.0,75.9149,76.3239,75.9149,76.3239,420.0
2020-10-30 12:30:00,78.13,78.6,78.13,78.55,3150.0,76.0902,76.5479,76.0902,76.4992,3150.0
2020-10-30 13:00:00,78.55,79.31,78.55,79.3,800.0,76.4992,77.2394,76.4992,77.2296,800.0
2020-10-30 13:30:00,79.57,79.57,79.01,79.39,2579.0,77.4926,77.4926,76.9472,77.3173,2579.0
2020-10-30 14:00:00,79.52,79.55,79.3,79.31,8434.0,77.4439,77.4731,77.2296,77.2394,8434.0
2020-10-30 14:30:00,79.31,79.35,78.7,79.35,5650.0,77.2394,77.2783,76.6453,77.2783,5650.0
2020-10-30 15:00:00,79.51,79.55,79.2,79.46,4032.0,77.4341,77.4731,77.1322,77.3854,4032.0
2020-10-30 15:30:00,79.63,80.05,79.6,79.87,10499.0,77.551,77.96,77.5218,77.7847,10499.0
2020-11-02 09:30:00,80.5,80.91,80.5,80.68,400.0,78.3983,78.7976,78.3983,78.5736,400.0
2020-11-02 10:00:00,81.01,81.28,80.41,80.61,1900.0,78.895,79.1579,78.3106,78.5054,1900.0
2020-11-02 10:30:00,80.75,80.75,80.27,80.49,700.0,78.6418,78.6418,78.1743,78.3886,700.0
2020-11-02 11:00:00,80.48,80.49,80.21,80.4,1000.0,78.3788,78.3886,78.1159,78.3009,1000.0
2020-11-02 11:30:00,80.05,80.05,80.0,80.0,300.0,77.96,77.96,77.9113,77.9113,300.0
2020-11-02 12:00:00,79.83,80.0,79.82,80.0,1011.0,77.7458,77.9113,77.736,77.9113,1011.0
2020-11-02 12:30:00,80.07,80.07,79.51,79.7,1100.0,77.9795,77.9795,77.4341,77.6192,1100.0
2020-11-02 13:00:00,79.72,79.72,79.67,79.67,400.0,77.6387,77.6387,77.59,77.59,400.0
2020-11-02 13:30:00,79.93,80.01,79.86,79.96,1930.0,77.8432,77.9211,77.775,77.8724,1930.0
2020-11-02 14:00:00,79.93,80.44,79.91,80.37,2037.0,77.8432,78.3399,77.8237,78.2717,2037.0
2020-11-02 14:30:00,80.4,80.61,80.39,80.39,2800.0,78.3009,78.5054,78.2912,78.2912,2800.0
2020-11-02 15:00:00,80.39,80.61,80.26,80.61,2477.0,78.2912,78.5054,78.1646,78.5054,2477.0
2020-11-02 15:30:00,80.56,80.63,80.16,80.39,9125.0,78.4567,78.5249,78.0672,78.2912,9125.0
2020-11-03 09:30:00,82.36,82.47,82.27,82.27,1000.0,80.2097,80.3169,80.1221,80.1221,1000.0
2020-11-03 10:00:00,81.66,81.71,81.51,81.51,356.0,79.528,79.5767,79.3819,79.3819,356.0
2020-11-03 10:30:00,82.02,82.02,82.02,82.02,100.0,79.8786,79.8786,79.8786,79.8786,100.0
2020-11-03 11:00:00,82.0,82.04,82.0,82.03,1000.0,79.8591,79.8981,79.8591,79.8883,1000.0
2020-11-03 11:30:00,81.81,82.01,81.81,82.0,700.0,79.6741,79.8689,79.6741,79.8591,700.0
2020-11-03 12:00:00,81.93,81.97,81.79,81.79,552.0,79.791,79.8299,79.6546,79.6546,552.0
2020-11-03 12:30:00,81.52,81.79,81.39,81.39,1500.0,79.3917,79.6546,79.2651,79.2651,1500.0
2020-11-03 13:00:00,81.47,81.53,81.47,81.53,300.0,79.343,79.4014,79.343,79.4014,300.0
2020-11-03 13:30:00,81.47,81.47,80.98,80.98,619.0,79.343,79.343,78.8658,78.8658,619.0
2020-11-03 14:00:00,81.24,81.51,81.24,81.41,1200.0,79.119,79.3819,79.119,79.2845,1200.0
2020-11-03 14:30:00,81.61,82.36,81.61,82.36,1400.0,79.4793,80.2097,79.4793,80.2097,1400.0
2020-11-03 15:00:00,82.23,82.38,82.02,82.38,1800.0,80.0831,80.2292,79.8786,80.2292,1800.0
2020-11-03 15:30:00,82.74,83.36,82.6,82.66,5500.0,80.5798,81.1836,80.4435,80.5019,5500.0
2020-11-04 09:30:00,81.28,81.28,78.74,80.07,3833.0,79.1579,79.1579,76.6842,77.9795,3833.0
2020-11-04 10:00:00,80.04,81.0,80.04,80.91,6376.0,77.9503,78.8852,77.9503,78.7976,6376.0
2020-11-04 10:30:00,80.65,80.68,80.0,80.13,1615.0,78.5444,78.5736,77.9113,78.038,1615.0
2020-11-04 11:00:00,80.18,80.55,80.0,80.55,900.0,78.0866,78.447,77.9113,78.447,900.0
2020-11-04 11:30:00,80.95,80.95,80.68,80.76,2500.0,78.8365,78.8365,78.5736,78.6515,2500.0
2020-11-04 12:00:00,81.19,81.8,81.11,81.8,927.0,79.0703,79.6644,78.9924,79.6644,927.0
2020-11-04 12:30:00,81.68,81.75,81.15,81.15,1200.0,79.5475,79.6157,79.0313,79.0313,1200.0
2020-11-04 13:00:00,81.27,81.29,81.12,81.14,800.0,79.1482,79.1677,79.0021,79.0216,800.0
2020-11-04 13:30:00,80.91,81.19,80.46,80.79,2100.0,78.7976,79.0703,78.3593,78.6807,2100.0
2020-11-04 14:00:00,80.72,80.76,80.46,80.53,4084.0,78.6125,78.6515,78.3593,78.4275,4084.0
2020-11-04 14:30:00,80.49,80.52,80.27,80.4,2641.0,78.3886,78.4178,78.1743,78.3009,2641.0
2020-11-04 15:00:00,80.54,80.54,79.59,79.59,3071.0,78.4372,78.4372,77.5121,77.5121,3071.0
2020-11-04 15:30:00,79.52,79.56,78.39,78.43,10475.0,77.4439,77.4828,76.3434,76.3823,10475.0
2020-11-05 09:30:00,79.81,79.81,79.15,79.15,1150.0,77.7263,77.7263,77.0835,77.0835,1150.0
2020-11-05 10:00:00,78.91,79.67,78.91,79.45,19434.0,76.8498,77.59,76.8498,77.3757,19434.0
2020-11-05 10:30:00,79.39,80.1,79.33,79.47,9390.0,77.3173,78.0087,77.2588,77.3952,9390.0
2020-11-05 11:00:00,79.51,79.91,79.32,79.6,7937.0,77.4341,77.8237,77.2491,77.5218,7937.0
2020-11-05 11:30:00,79.56,79.6,79.02,79.02,11158.0,77.4828,77.5218,76.9569,76.9569,11158.0
2020-11-05 12:00:00,78.8,79.5,78.18,78.58,3300.0,76.7427,77.4244,76.1389,76.5284,3300.0
2020-11-05 12:30:00,78.56,79.09,78.49,79.01,3196.0,76.5089,77.0251,76.4408,76.9472,3196.0
2020-11-05 13:00:00,79.17,79.17,78.69,79.0,4600.0,77.103,77.103,76.6355,76.9375,4600.0
2020-11-05 13:30:00,78.99,79.06,78.59,78.77,8198.0,76.9277,76.9959,76.5382,76.7135,8198.0
2020-11-05 14:00:00,78.98,79.78,78.98,79.41,3032.0,76.918,77.6971,76.918,77.3368,3032.0
2020-11-05 14:30:00,79.41,79.43,79.3,79.3,3694.0,77.3368,77.3562,77.2296,77.2296,3694.0
2020-11-05 15:00:00,79.25,79.42,79.11,79.11,6221.0,77.1809,77.3465,77.0446,77.0446,6221.0
2020-11-05 15:30:00,79.23,79.23,78.44,78.68,35850.0,77.1615,77.1615,76.3921,76.6258,35850.0
2020-11-06 09:30:00,79.15,79.29,77.53,77.53,3900.0,77.0835,77.2199,75.5058,75.5058,3900.0
2020-11-06 10:00:00,77.78,78.04,77.56,77.68,4300.0,75.7493,76.0025,75.5351,75.6519,4300.0
2020-11-06 10:30:00,77.7,77.74,77.09,77.09,1331.0,75.6714,75.7104,75.0773,75.0773,1331.0
2020-11-06 11:00:00,77.53,77.53,77.35,77.4,400.0,75.5058,75.5058,75.3305,75.3792,400.0
2020-11-06 11:30:00,77.75,78.0,77.73,77.95,933.0,75.7201,75.9636,75.7006,75.9149,933.0
2020-11-06 12:00:00,77.82,77.82,77.74,77.74,700.0,75.7883,75.7883,75.7104,75.7104,700.0
2020-11-06 12:30:00,77.5,77.5,77.39,77.39,600.0,75.4766,75.4766,75.3695,75.3695,600.0
2020-11-06 13:00:00,77.34,77.47,77.34,77.47,200.0,75.3208,75.4474,75.3208,75.4474,200.0
2020-11-06 13:30:00,77.51,77.63,77.32,77.62,1400.0,75.4864,75.6032,75.3013,75.5935,1400.0
2020-11-06 14:00:00,77.62,77.62,77.36,77.36,200.0,75.5935,75.5935,75.3403,75.3403,200.0
2020-11-06 14:30:00,77.0,77.01,76.58,76.58,1000.0,74.9897,74.9994,74.5806,74.5806,1000.0
2020-11-06 15:00:00,76.55,76.6,76.3,76.55,2484.0,74.5514,74.6001,74.3079,74.5514,2484.0
2020-11-06 15:30:00,76.5,76.68,76.14,76.15,7247.0,74.5027,74.678,74.1521,74.1619,7247.0
2020-11-09 09:30:00,79.99,87.63,79.99,86.36,2901.0,77.9016,85.3421,77.9016,84.1053,2901.0
2020-11-09 10:00:00,86.47,87.11,86.0,87.11,3200.0,84.2124,84.8357,83.7547,84.8357,3200.0
2020-11-09 10:30:00,87.27,87.38,86.87,87.21,3480.0,84.9915,85.0987,84.602,84.9331,3480.0
2020-11-09 11:00:00,87.39,88.53,87.32,88.22,3300.0,85.1084,86.2186,85.0402,85.9167,3300.0
2020-11-09 11:30:00,88.35,88.39,87.89,88.09,2991.0,86.0433,86.0823,85.5954,85.7901,2991.0
2020-11-09 12:00:00,88.5,89.07,88.5,89.07,1439.0,86.1894,86.7445,86.1894,86.7445,1439.0
2020-11-09 12:30:00,89.09,89.1,88.71,88.71,1010.0,86.764,86.7738,86.3939,86.3939,1010.0
2020-11-09 13:00:00,89.04,89.12,89.04,89.12,500.0,86.7153,86.7932,86.7153,86.7932,500.0
2020-11-09 13:30:00,89.36,89.49,88.46,88.55,2000.0,87.027,87.1536,86.1505,86.2381,2000.0
2020-11-09 14:00:00,88.23,88.23,87.53,87.76,1465.0,85.9265,85.9265,85.2448,85.4687,1465.0
2020-11-09 14:30:00,87.71,87.71,87.37,87.53,1056.0,85.4201,85.4201,85.0889,85.2448,1056.0
2020-11-09 15:00:00,87.59,87.59,86.71,86.71,2357.0,85.3032,85.3032,84.4462,84.4462,2357.0
2020-11-09 15:30:00,86.81,87.11,85.74,85.74,9937.0,84.5436,84.8357,83.5015,83.5015,9937.0
2020-11-10 09:30:00,85.69,86.47,84.74,86.4,2900.0,83.6902,84.452,82.7624,84.3837,2900.0
2020-11-10 10:00:00,86.11,86.6,85.9,85.9,4911.0,84.1004,84.579,83.8953,83.8953,4911.0
2020-11-10 10:30:00,86.1,86.1,85.54,85.54,1200.0,84.0907,84.0907,83.5437,83.5437,1200.0
2020-11-10 11:00:00,85.6,85.93,85.6,85.82,784.0,83.6023,83.9246,83.6023,83.8172,784.0
2020-11-10 11:30:00,85.95,86.03,85.94,86.01,700.0,83.9442,84.0223,83.9344,84.0028,700.0
2020-11-10 12:00:00,85.86,86.18,85.86,85.94,400.0,83.8563,84.1688,83.8563,83.9344,400.0
2020-11-10 12:30:00,86.7,86.7,86.7,86.7,300.0,84.6767,84.6767,84.6767,84.6767,300.0
2020-11-10 13:00:00,86.64,86.64,86.54,86.54,700.0,84.6181,84.6181,84.5204,84.5204,700.0
2020-11-10 13:30:00,86.24,86.64,86.22,86.64,800.0,84.2274,84.6181,84.2079,84.6181,800.0
2020-11-10 14:00:00,86.5,86.62,86.48,86.6,1400.0,84.4813,84.5985,84.4618,84.579,1400.0
2020-11-10 14:30:00,86.59,87.11,86.5,87.07,1900.0,84.5692,85.0771,84.4813,85.038,1900.0
2020-11-10 15:00:00,87.09,87.83,87.03,87.67,3619.0,85.0576,85.7803,84.999,85.624,3619.0
2020-11-10 15:30:00,87.64,88.15,87.63,87.87,5634.0,85.5947,86.0928,85.5849,85.8193,5634.0
2020-11-11 09:30:00,88.98,88.98,87.85,88.15,1400.0,86.9034,86.9034,85.7998,86.0928,1400.0
2020-11-11 10:00:00,88.05,88.18,87.55,87.55,1600.0,85.9951,86.1221,85.5068,85.5068,1600.0
2020-11-11 10:30:00,87.44,87.64,87.12,87.32,7943.0,85.3994,85.5947,85.0869,85.2822,7943.0
2020-11-11 11:00:00,86.98,86.98,86.6,86.73,1000.0,84.9501,84.9501,84.579,84.706,1000.0
2020-11-11 11:30:00,87.05,87.39,87.05,87.28,749.0,85.0185,85.3506,85.0185,85.2431,749.0
2020-11-11 12:00:00,87.27,87.51,87.23,87.3,1399.0,85.2334,85.4678,85.1943,85.2627,1399.0
2020-11-11 12:30:00,87.23,87.46,87.23,87.46,622.0,85.1943,85.4189,85.1943,85.4189,622.0
2020-11-11 13:00:00,87.38,87.43,87.29,87.43,1400.0,85.3408,85.3896,85.2529,85.3896,1400.0
2020-11-11 13:30:00,87.39,87.84,87.26,87.84,3885.0,85.3506,85.79,85.2236,85.79,3885.0
2020-11-11 14:00:00,87.81,88.21,87.81,87.83,2380.0,85.7607,86.1514,85.7607,85.7803,2380.0
2020-11-11 14:30:00,87.85,87.87,87.61,87.71,1100.0,85.7998,85.8193,85.5654,85.6631,1100.0
2020-11-11 15:00:00,87.76,87.84,87.58,87.58,3761.0,85.7119,85.79,85.5361,85.5361,3761.0
2020-11-11 15:30:00,87.26,87.96,87.26,87.84,5832.0,85.2236,85.9072,85.2236,85.79,5832.0
2020-11-12 09:30:00,86.26,86.4,85.94,86.16,900.0,84.2469,84.3837,83.9344,84.1493,900.0
2020-11-12 10:00:00,86.28,86.55,86.23,86.36,823.0,84.2665,84.5302,84.2176,84.3446,823.0
2020-11-12 10:30:00,86.49,86.62,86.4,86.45,1119.0,84.4716,84.5985,84.3837,84.4325,1119.0
2020-11-12 11:00:00,86.61,87.12,86.59,86.88,3534.0,84.5888,85.0869,84.5692,84.8525,3534.0
2020-11-12 11:30:00,86.92,87.16,86.92,87.16,1600.0,84.8915,85.1259,84.8915,85.1259,1600.0
2020-11-12 12:00:00,87.24,87.28,87.2,87.28,435.0,85.2041,85.2431,85.165,85.2431,435.0
2020-11-12 12:30:00,87.33,87.33,86.67,86.96,666.0,85.292,85.292,84.6474,84.9306,666.0
2020-11-12 13:00:00,87.02,87.02,86.75,86.75,200.0,84.9892,84.9892,84.7255,84.7255,200.0
2020-11-12 13:30:00,86.97,87.02,86.92,86.99,800.0,84.9404,84.9892,84.8915,84.9599,800.0
2020-11-12 14:00:00,87.0,87.01,86.87,86.95,1355.0,84.9697,84.9794,84.8427,84.9208,1355.0
2020-11-12 14:30:00,86.95,86.95,86.37,86.44,1781.0,84.9208,84.9208,84.3544,84.4227,1781.0
2020-11-12 15:00:00,86.46,86.73,86.4,86.73,997.0,84.4423,84.706,84.3837,84.706,997.0
2020-11-12 15:30:00,86.62,86.93,86.35,86.36,4997.0,84.5985,84.9013,84.3348,84.3446,4997.0
2020-11-13 09:30:00,86.83,87.4,86.78,86.78,1380.0,84.8036,85.3603,84.7548,84.7548,1380.0
2020-11-13 10:00:00,86.82,87.28,86.82,87.28,1500.0,84.7939,85.2431,84.7939,85.2431,1500.0
2020-11-13 10:30:00,87.43,87.57,87.43,87.47,400.0,85.3896,85.5264,85.3896,85.4287,400.0
2020-11-13 11:00:00,87.23,87.23,87.08,87.08,300.0,85.1943,85.1943,85.0478,85.0478,300.0
2020-11-13 11:30:00,87.08,87.35,87.08,87.25,1025.0,85.0478,85.3115,85.0478,85.2138,1025.0
2020-11-13 12:00:00,87.33,87.46,87.33,87.44,400.0,85.292,85.4189,85.292,85.3994,400.0
2020-11-13 12:30:00,87.62,87.82,87.62,87.82,600.0,85.5752,85.7705,85.5752,85.7705,600.0
2020-11-13 13:00:00,87.68,87.75,87.68,87.74,500.0,85.6338,85.7021,85.6338,85.6924,500.0
2020-11-13 13:30:00,88.18,88.2,88.04,88.1,1722.0,86.1221,86.1416,85.9854,86.044,1722.0
2020-11-13 14:00:00,88.25,88.72,88.25,88.7,1100.0,86.1905,86.6495,86.1905,86.63,1100.0
2020-11-13 14:30:00,88.95,89.44,88.95,89.44,2425.0,86.8741,87.3527,86.8741,87.3527,2425.0
2020-11-13 15:00:00,89.35,89.57,89.35,89.49,1600.0,87.2648,87.4797,87.2648,87.4015,1600.0
2020-11-13 15:30:00,89.65,90.11,89.54,89.59,3600.0,87.5578,88.0071,87.4504,87.4992,3600.0
2020-11-16 09:30:00,91.41,91.75,91.03,91.4,2271.0,89.2767,89.6088,88.9056,89.267,2271.0
2020-11-16 10:00:00,91.2,91.5,90.82,91.46,10868.0,89.0716,89.3646,88.7005,89.3256,10868.0
2020-11-16 10:30:00,91.5,91.68,91.38,91.54,7941.0,89.3646,89.5404,89.2474,89.4037,7941.0
2020-11-16 11:00:00,91.54,91.93,91.54,91.93,1200.0,89.4037,89.7846,89.4037,89.7846,1200.0
2020-11-16 11:30:00,91.73,91.79,91.59,91.59,800.0,89.5893,89.6479,89.4525,89.4525,800.0
2020-11-16 12:00:00,91.58,91.6,91.2,91.26,820.0,89.4428,89.4623,89.0716,89.1302,820.0
2020-11-16 12:30:00,91.59,91.59,91.27,91.27,424.0,89.4525,89.4525,89.14,89.14,424.0
2020-11-16 13:00:00,91.05,91.14,91.0,91.02,1000.0,88.9251,89.013,88.8763,88.8958,1000.0
2020-11-16 13:30:00,90.9,90.95,90.9,90.95,400.0,88.7786,88.8275,88.7786,88.8275,400.0
2020-11-16 14:00:00,90.73,91.01,90.66,90.93,600.0,88.6126,88.8861,88.5442,88.8079,600.0
2020-11-16 14:30:00,90.97,90.97,90.81,90.85,1100.0,88.847,88.847,88.6907,88.7298,1100.0
2020-11-16 15:00:00,90.82,91.02,90.64,90.85,1500.0,88.7005,88.8958,88.5247,88.7298,1500.0
2020-11-16 15:30:00,90.9,91.39,90.86,91.39,3786.0,88.7786,89.2572,88.7396,89.2572,3786.0
2020-11-17 09:30:00,90.85,90.85,90.85,90.85,200.0,88.7298,88.7298,88.7298,88.7298,200.0
2020-11-17 10:00:00,91.09,91.09,91.05,91.05,400.0,88.9642,88.9642,88.9251,88.9251,400.0
2020-11-17 10:30:00,91.12,91.54,91.12,91.54,1100.0,88.9935,89.4037,88.9935,89.4037,1100.0
2020-11-17 11:00:00,91.47,91.84,91.47,91.62,1000.0,89.3353,89.6967,89.3353,89.4818,1000.0
2020-11-17 11:30:00,91.95,92.42,91.95,92.41,1600.0,89.8041,90.2632,89.8041,90.2534,1600.0
2020-11-17 12:00:00,92.47,92.47,91.86,91.98,700.0,90.312,90.312,89.7162,89.8334,700.0
2020-11-17 12:30:00,91.98,92.2,91.87,92.2,700.0,89.8334,90.0483,89.726,90.0483,700.0
2020-11-17 13:00:00,92.26,92.32,92.0,92.14,4300.0,90.1069,90.1655,89.853,89.9897,4300.0
2020-11-17 13:30:00,92.16,92.53,92.16,92.4,1500.0,90.0092,90.3706,90.0092,90.2436,1500.0
2020-11-17 14:00:00,92.69,92.83,92.25,92.25,2100.0,90.5269,90.6636,90.0971,90.0971,2100.0
2020-11-17 14:30:00,92.27,92.78,92.27,92.65,2957.0,90.1167,90.6148,90.1167,90.4878,2957.0
2020-11-17 15:00:00,92.68,92.75,92.32,92.35,2500.0,90.5171,90.5855,90.1655,90.1948,2500.0
2020-11-17 15:30:00,92.41,92.99,92.41,92.71,7830.0,90.2534,90.8199,90.2534,90.5464,7830.0
2020-11-18 09:30:00,92.99,92.99,92.48,92.56,1100.0,90.8199,90.8199,90.3218,90.3999,1100.0
2020-11-18 10:00:00,92.59,93.19,92.59,92.8,2100.0,90.4292,91.0152,90.4292,90.6343,2100.0
2020-11-18 10:30:00,92.61,92.77,92.5,92.76,1200.0,90.4487,90.605,90.3413,90.5952,1200.0
2020-11-18 11:00:00,92.61,92.86,92.61,92.79,600.0,90.4487,90.6929,90.4487,90.6245,600.0
2020-11-18 11:30:00,92.76,92.76,92.61,92.65,900.0,90.5952,90.5952,90.4487,90.4878,900.0
2020-11-18 12:00:00,92.66,92.66,92.51,92.59,1100.0,90.4976,90.4976,90.3511,90.4292,1100.0
2020-11-18 12:30:00,92.55,92.66,92.53,92.66,800.0,90.3901,90.4976,90.3706,90.4976,800.0
2020-11-18 13:00:00,92.64,92.72,92.63,92.72,900.0,90.478,90.5562,90.4683,90.5562,900.0
2020-11-18 13:30:00,92.59,92.65,92.55,92.64,1300.0,90.4292,90.4878,90.3901,90.478,1300.0
2020-11-18 14:00:00,92.82,92.82,92.24,92.24,1200.0,90.6538,90.6538,90.0874,90.0874,1200.0
2020-11-18 14:30:00,92.21,92.51,92.21,92.37,1100.0,90.0581,90.3511,90.0581,90.2143,1100.0
2020-11-18 15:00:00,92.42,92.73,92.37,92.61,1338.0,90.2632,90.5659,90.2143,90.4487,1338.0
2020-11-18 15:30:00,92.22,92.43,91.56,91.56,5120.0,90.0678,90.2729,89.4232,89.4232,5120.0
2020-11-19 09:30:00,92.66,92.66,91.55,92.0,1575.0,90.4976,90.4976,89.4135,89.853,1575.0
2020-11-19 10:00:00,92.0,92.03,91.81,91.81,400.0,89.853,89.8823,89.6674,89.6674,400.0
2020-11-19 10:30:00,91.41,91.7,91.41,91.56,1000.0,89.2767,89.56,89.2767,89.4232,1000.0
2020-11-19 11:00:00,91.21,91.5,91.14,91.45,1900.0,89.0814,89.3646,89.013,89.3158,1900.0
2020-11-19 11:30:00,91.27,91.27,91.2,91.2,600.0,89.14,89.14,89.0716,89.0716,600.0
2020-11-19 12:00:00,91.16,91.16,91.03,91.03,200.0,89.0326,89.0326,88.9056,88.9056,200.0
2020-11-19 12:30:00,90.7,90.86,90.58,90.86,400.0,88.5833,88.7396,88.4661,88.7396,400.0
2020-11-19 13:00:00,90.87,90.92,90.86,90.86,300.0,88.7493,88.7982,88.7396,88.7396,300.0
2020-11-19 13:30:00,90.83,90.85,90.67,90.69,800.0,88.7103,88.7298,88.554,88.5735,800.0
2020-11-19 14:00:00,90.58,90.73,90.55,90.73,520.0,88.4661,88.6126,88.4368,88.6126,520.0
2020-11-19 14:30:00,90.84,90.9,90.79,90.85,612.0,88.72,88.7786,88.6712,88.7298,612.0
2020-11-19 15:00:00,90.78,90.86,90.76,90.76,600.0,88.6614,88.7396,88.6419,88.6419,600.0
2020-11-19 15:30:00,90.87,91.0,90.54,90.94,4568.0,88.7493,88.8763,88.427,88.8177,4568.0
2020-11-20 09:30:00,90.6,90.6,89.99,89.99,900.0,88.4856,88.4856,87.8899,87.8899,900.0
2020-11-20 10:00:00,90.2,90.43,90.2,90.43,637.0,88.095,88.3196,88.095,88.3196,637.0
2020-11-20 10:30:00,90.05,90.05,89.84,89.84,800.0,87.9485,87.9485,87.7434,87.7434,800.0
2020-11-20 11:00:00,89.83,89.83,89.72,89.73,400.0,87.7336,87.7336,87.6262,87.6359,400.0
2020-11-20 11:30:00,89.87,90.06,89.86,89.89,600.0,87.7727,87.9582,87.7629,87.7922,600.0
2020-11-20 12:00:00,89.77,90.08,89.76,90.07,1090.0,87.675,87.9778,87.6652,87.968,1090.0
2020-11-20 12:30:00,90.07,90.2,90.03,90.09,600.0,87.968,88.095,87.9289,87.9875,600.0
2020-11-20 13:00:00,90.4,90.64,90.4,90.64,300.0,88.2903,88.5247,88.2903,88.5247,300.0
2020-11-20 13:30:00,90.63,90.72,90.62,90.71,1423.0,88.5149,88.6028,88.5052,88.5931,1423.0
2020-11-20 14:00:00,90.7,90.7,90.4,90.4,500.0,88.5833,88.5833,88.2903,88.2903,500.0
2020-11-20 14:30:00,90.4,90.4,89.97,89.97,880.0,88.2903,88.2903,87.8703,87.8703,880.0
2020-11-20 15:00:00,90.0,90.04,89.91,90.02,1999.0,87.8996,87.9387,87.8117,87.9192,1999.0
2020-11-20 15:30:00,90.08,90.39,90.0,90.03,4270.0,87.9778,88.2805,87.8996,87.9289,4270.0
2020-11-23 09:30:00,91.0,91.45,90.94,91.45,1200.0,88.8763,89.3158,88.8177,89.3158,1200.0
2020-11-23 10:00:00,91.36,91.64,91.34,91.4,1040.0,89.2279,89.5014,89.2084,89.267,1040.0
2020-11-23 10:30:00,91.89,92.24,91.83,92.0,1100.0,89.7455,90.0874,89.6869,89.853,1100.0
2020-11-23 11:00:00,91.93,91.93,91.68,91.74,700.0,89.7846,89.7846,89.5404,89.599,700.0
2020-11-23 11:30:00,91.69,91.69,91.52,91.63,800.0,89.5502,89.5502,89.3842,89.4916,800.0
2020-11-23 12:00:00,91.45,91.57,91.37,91.57,600.0,89.3158,89.433,89.2377,89.433,600.0
2020-11-23 12:30:00,91.57,92.17,91.57,92.17,400.0,89.433,90.019,89.433,90.019,400.0
2020-11-23 13:00:00,92.2,92.27,92.2,92.23,500.0,90.0483,90.1167,90.0483,90.0776,500.0
2020-11-23 13:30:00,92.14,92.42,92.14,92.42,896.0,89.9897,90.2632,89.9897,90.2632,896.0
2020-11-23 14:00:00,92.35,92.35,91.96,91.96,571.0,90.1948,90.1948,89.8139,89.8139,571.0
2020-11-23 14:30:00,92.01,92.35,91.97,92.35,720.0,89.8627,90.1948,89.8237,90.1948,720.0
2020-11-23 15:00:00,92.5,92.53,92.25,92.26,1700.0,90.3413,90.3706,90.0971,90.1069,1700.0
2020-11-23 15:30:00,92.23,92.28,92.04,92.07,2740.0,90.0776,90.1264,89.892,89.9213,2740.0
2020-11-24 09:30:00,94.2,94.37,93.95,94.37,750.0,92.0016,92.1677,91.7575,92.1677,750.0
2020-11-24 10:00:00,94.34,94.93,94.24,94.93,1000.0,92.1384,92.7146,92.0407,92.7146,1000.0
2020-11-24 10:30:00,95.0,95.45,95.0,95.14,3576.0,92.783,93.2225,92.783,92.9197,3576.0
2020-11-24 11:00:00,95.2,95.4,95.2,95.36,499.0,92.9783,93.1736,92.9783,93.1346,499.0
2020-11-24 11:30:00,95.79,95.79,95.47,95.79,1000.0,93.5545,93.5545,93.242,93.5545,1000.0
2020-11-24 12:00:00,95.56,95.7,95.56,95.7,500.0,93.3299,93.4666,93.3299,93.4666,500.0
2020-11-24 12:30:00,95.47,95.47,95.01,95.02,500.0,93.242,93.242,92.7927,92.8025,500.0
2020-11-24 13:00:00,95.15,95.2,94.82,94.82,700.0,92.9295,92.9783,92.6072,92.6072,700.0
2020-11-24 13:30:00,94.73,94.89,94.48,94.48,1600.0,92.5193,92.6755,92.2751,92.2751,1600.0
2020-11-24 14:00:00,94.6,94.6,94.39,94.39,300.0,92.3923,92.3923,92.1872,92.1872,300.0
2020-11-24 14:30:00,94.42,94.68,94.42,94.68,800.0,92.2165,92.4704,92.2165,92.4704,800.0
2020-11-24 15:00:00,94.7,94.87,94.7,94.72,900.0,92.49,92.656,92.49,92.5095,900.0
2020-11-24 15:30:00,94.73,94.77,94.51,94.72,2660.0,92.5193,92.5583,92.3044,92.5095,2660.0
2020-11-25 09:30:00,93.49,93.55,93.16,93.34,1800.0,91.3082,91.3668,90.9859,91.1617,1800.0
2020-11-25 10:00:00,93.35,94.0,93.35,93.84,4471.0,91.1715,91.8063,91.1715,91.65,4471.0
2020-11-25 10:30:00,94.02,94.02,93.69,93.84,1803.0,91.8258,91.8258,91.5035,91.65,1803.0
2020-11-25 11:00:00,93.86,93.86,93.45,93.49,2000.0,91.6696,91.6696,91.2691,91.3082,2000.0
2020-11-25 11:30:00,93.41,93.87,93.39,93.84,1900.0,91.2301,91.6793,91.2105,91.65,1900.0
2020-11-25 12:00:00,93.98,94.01,93.75,93.94,900.0,91.7868,91.8161,91.5621,91.7477,900.0
2020-11-25 12:30:00,93.78,93.78,93.69,93.72,900.0,91.5914,91.5914,91.5035,91.5328,900.0
2020-11-25 13:00:00,93.95,94.12,93.72,93.76,1400.0,91.7575,91.9235,91.5328,91.5719,1400.0
2020-11-25 13:30:00,93.75,93.83,93.6,93.6,900.0,91.5621,91.6403,91.4156,91.4156,900.0
2020-11-25 14:00:00,93.61,93.61,93.42,93.55,500.0,91.4254,91.4254,91.2398,91.3668,500.0
2020-11-25 14:30:00,93.46,93.54,93.46,93.54,200.0,91.2789,91.357,91.2789,91.357,200.0
2020-11-25 15:00:00,93.56,93.61,93.56,93.61,600.0,91.3766,91.4254,91.3766,91.4254,600.0
2020-11-25 15:30:00,93.5,93.55,93.17,93.39,3500.0,91.318,91.3668,90.9957,91.2105,3500.0
2020-11-27 09:30:00,93.5,94.09,93.5,94.09,500.0,91.318,91.8942,91.318,91.8942,500.0
2020-11-27 10:00:00,93.93,93.93,93.44,93.67,500.0,91.7379,91.7379,91.2594,91.484,500.0
2020-11-27 10:30:00,93.51,93.51,93.19,93.19,235.0,91.3277,91.3277,91.0152,91.0152,235.0
2020-11-27 11:00:00,93.25,93.5,93.25,93.33,2251.0,91.0738,91.318,91.0738,91.1519,2251.0
2020-11-27 11:30:00,93.37,93.65,93.37,93.65,600.0,91.191,91.4645,91.191,91.4645,600.0
2020-11-27 12:00:00,93.46,93.46,93.21,93.21,200.0,91.2789,91.2789,91.0347,91.0347,200.0
2020-11-27 12:30:00,93.09,93.1,92.48,92.7,3800.0,90.9175,90.9273,90.3218,90.5366,3800.0
2020-11-30 09:30:00,92.44,92.44,92.38,92.38,300.0,90.2827,90.2827,90.2241,90.2241,300.0
2020-11-30 10:00:00,92.34,92.34,91.27,91.27,900.0,90.185,90.185,89.14,89.14,900.0
2020-11-30 10:30:00,91.3,91.46,91.27,91.46,500.0,89.1693,89.3256,89.14,89.3256,500.0
2020-11-30 11:00:00,91.39,91.39,91.39,91.39,100.0,89.2572,89.2572,89.2572,89.2572,100.0
2020-11-30 11:30:00,91.27,91.27,91.27,91.27,100.0,89.14,89.14,89.14,89.14,100.0
2020-11-30 12:00:00,91.22,91.22,91.22,91.22,141.0,89.0912,89.0912,89.0912,89.0912,141.0
2020-11-30 12:30:00,91.19,91.21,91.19,91.21,300.0,89.0619,89.0814,89.0619,89.0814,300.0
2020-11-30 13:00:00,91.46,91.53,91.46,91.53,200.0,89.3256,89.3939,89.3256,89.3939,200.0
2020-11-30 13:30:00,91.53,91.53,91.53,91.53,0.0,89.3939,89.3939,89.3939,89.3939,0.0
2020-11-30 14:00:00,91.26,91.26,91.25,91.25,200.0,89.1302,89.1302,89.1205,89.1205,200.0
2020-11-30 14:30:00,91.15,91.54,91.15,91.54,400.0,89.0228,89.4037,89.0228,89.4037,400.0
2020-11-30 15:00:00,91.66,91.66,91.46,91.63,900.0,89.5209,89.5209,89.3256,89.4916,900.0
2020-11-30 15:30:00,91.34,91.34,90.43,90.81,2100.0,89.2084,89.2084,88.3196,88.6907,2100.0
2020-12-01 09:30:00,93.41,93.41,92.51,92.77,500.0,91.2301,91.2301,90.3511,90.605,500.0
2020-12-01 10:00:00,92.95,93.02,92.94,93.02,600.0,90.7808,90.8492,90.771,90.8492,600.0
2020-12-01 10:30:00,92.32,92.34,92.01,92.28,3326.0,90.1655,90.185,89.8627,90.1264,3326.0
2020-12-01 11:00:00,92.31,92.92,92.31,92.92,2856.0,90.1557,90.7515,90.1557,90.7515,2856.0
2020-12-01 11:30:00,92.97,93.14,92.29,92.61,4250.0,90.8003,90.9664,90.1362,90.4487,4250.0
2020-12-01 12:00:00,92.47,92.73,92.46,92.73,6204.0,90.312,90.5659,90.3022,90.5659,6204.0
2020-12-01 12:30:00,92.83,92.83,92.73,92.73,480.0,90.6636,90.6636,90.5659,90.5659,480.0
2020-12-01 13:00:00,93.04,93.04,92.92,92.94,500.0,90.8687,90.8687,90.7515,90.771,500.0
2020-12-01 13:30:00,92.76,93.23,92.76,93.23,1092.0,90.5952,91.0543,90.5952,91.0543,1092.0
2020-12-01 14:00:00,93.4,93.68,93.4,93.68,1000.0,91.2203,91.4938,91.2203,91.4938,1000.0
2020-12-01 14:30:00,93.62,93.64,93.58,93.62,700.0,91.4352,91.4547,91.3961,91.4352,700.0
2020-12-01 15:00:00,93.39,93.39,93.35,93.35,300.0,91.2105,91.2105,91.1715,91.1715,300.0
2020-12-01 15:30:00,93.39,93.51,93.34,93.34,2200.0,91.2105,91.3277,91.1617,91.1617,2200.0
2020-12-02 09:30:00,93.3,93.92,93.11,93.81,800.0,91.1226,91.7282,90.9371,91.6207,800.0
2020-12-02 10:00:00,93.81,94.0,93.62,93.8,3400.0,91.6207,91.8063,91.4352,91.611,3400.0
2020-12-02 10:30:00,93.8,94.05,93.75,94.05,8392.0,91.611,91.8551,91.5621,91.8551,8392.0
2020-12-02 11:00:00,94.01,94.36,94.0,94.07,4800.0,91.8161,92.1579,91.8063,91.8747,4800.0
2020-12-02 11:30:00,93.68,93.68,93.24,93.24,700.0,91.4938,91.4938,91.064,91.064,700.0
2020-12-02 12:00:00,93.03,93.37,93.03,93.37,756.0,90.8589,91.191,90.8589,91.191,756.0
2020-12-02 12:30:00,93.43,93.44,93.27,93.38,1813.0,91.2496,91.2594,91.0933,91.2008,1813.0
2020-12-02 13:00:00,93.33,93.7,93.33,93.7,1756.0,91.1519,91.5133,91.1519,91.5133,1756.0
2020-12-02 13:30:00,93.99,93.99,93.74,93.9,1000.0,91.7965,91.7965,91.5524,91.7086,1000.0
2020-12-02 14:00:00,93.83,94.61,93.68,94.61,5500.0,91.6403,92.4021,91.4938,92.4021,5500.0
2020-12-02 14:30:00,94.64,94.94,94.49,94.91,4901.0,92.4314,92.7244,92.2849,92.6951,4901.0
2020-12-02 15:00:00,94.87,95.04,94.86,94.98,2177.0,92.656,92.822,92.6462,92.7634,2177.0
2020-12-02 15:30:00,94.99,95.2,94.91,95.09,3300.0,92.7732,92.9783,92.6951,92.8709,3300.0
2020-12-03 09:30:00,98.42,99.42,97.46,97.46,3285.0,96.1231,97.0998,95.1855,95.1855,3285.0
2020-12-03 10:00:00,97.64,98.59,97.64,97.91,4600.0,95.3613,96.2892,95.3613,95.625,4600.0
2020-12-03 10:30:00,97.8,98.71,97.79,98.25,4921.0,95.5176,96.4064,95.5078,95.9571,4921.0
2020-12-03 11:00:00,98.25,99.1,98.21,99.01,3656.0,95.9571,96.7873,95.918,96.6994,3656.0
2020-12-03 11:30:00,99.13,99.42,99.11,99.11,4700.0,96.8166,97.0998,96.797,96.797,4700.0
2020-12-03 12:00:00,99.21,99.64,99.14,99.52,3698.0,96.8947,97.3147,96.8263,97.1975,3698.0
2020-12-03 12:30:00,99.6,99.74,99.34,99.35,1700.0,97.2756,97.4123,97.0217,97.0314,1700.0
2020-12-03 13:00:00,99.77,99.91,99.57,99.57,1300.0,97.4416,97.5784,97.2463,97.2463,1300.0
2020-12-03 13:30:00,99.55,99.56,99.41,99.41,400.0,97.2268,97.2365,97.09,97.09,400.0
2020-12-03 14:00:00,99.39,99.44,99.28,99.29,1646.0,97.0705,97.1193,96.9631,96.9728,1646.0
2020-12-03 14:30:00,99.43,99.54,99.31,99.31,1200.0,97.1096,97.217,96.9924,96.9924,1200.0
2020-12-03 15:00:00,99.24,99.3,98.86,98.98,2698.0,96.924,96.9826,96.5529,96.6701,2698.0
2020-12-03 15:30:00,98.94,99.04,98.35,98.64,5701.0,96.631,96.7287,96.0548,96.338,5701.0
2020-12-04 09:30:00,99.76,100.6,99.76,100.6,300.0,97.4319,98.2523,97.4319,98.2523,300.0
2020-12-04 10:00:00,101.37,101.81,101.37,101.58,658.0,99.0043,99.434,99.0043,99.2094,658.0
2020-12-04 10:30:00,101.74,102.26,101.41,102.25,1000.0,99.3657,99.8735,99.0434,99.8638,1000.0
2020-12-04 11:00:00,102.13,102.13,101.48,101.94,1000.0,99.7466,99.7466,99.1117,99.561,1000.0
2020-12-04 11:30:00,101.9,101.9,101.64,101.66,400.0,99.5219,99.5219,99.268,99.2875,400.0
2020-12-04 12:00:00,101.96,101.96,101.65,101.68,400.0,99.5805,99.5805,99.2778,99.3071,400.0
2020-12-04 12:30:00,101.94,101.94,101.83,101.84,300.0,99.561,99.561,99.4536,99.4633,300.0
2020-12-04 13:00:00,101.86,101.86,101.52,101.56,400.0,99.4829,99.4829,99.1508,99.1899,400.0
2020-12-04 13:30:00,101.51,101.63,101.51,101.63,200.0,99.141,99.2582,99.141,99.2582,200.0
2020-12-04 14:00:00,101.5,101.62,101.49,101.49,1000.0,99.1313,99.2485,99.1215,99.1215,1000.0
2020-12-04 14:30:00,101.41,101.73,101.41,101.7,900.0,99.0434,99.3559,99.0434,99.3266,900.0
2020-12-04 15:00:00,101.78,101.78,101.44,101.45,1300.0,99.4047,99.4047,99.0727,99.0824,1300.0
2020-12-04 15:30:00,101.45,101.66,101.29,101.45,2682.0,99.0824,99.2875,98.9262,99.0824,2682.0
2020-12-07 09:30:00,99.93,100.07,99.93,100.07,200.0,97.5979,97.7346,97.5979,97.7346,200.0
2020-12-07 10:00:00,100.54,100.54,99.84,99.99,600.0,98.1937,98.1937,97.51,97.6565,600.0
2020-12-07 10:30:00,99.74,99.77,99.74,99.76,300.0,97.4123,97.4416,97.4123,97.4319,300.0
2020-12-07 11:00:00,99.79,99.84,99.13,99.32,1799.0,97.4612,97.51,96.8166,97.0021,1799.0
2020-12-07 11:30:00,99.21,99.21,99.11,99.11,300.0,96.8947,96.8947,96.797,96.797,300.0
2020-12-07 12:00:00,99.49,99.69,99.49,99.68,700.0,97.1682,97.3635,97.1682,97.3537,700.0
2020-12-07 12:30:00,99.7,99.77,99.55,99.67,1000.0,97.3733,97.4416,97.2268,97.344,1000.0
2020-12-07 13:00:00,99.42,99.6,99.42,99.6,300.0,97.0998,97.2756,97.0998,97.2756,300.0
2020-12-07 13:30:00,99.55,99.55,99.03,99.03,700.0,97.2268,97.2268,96.7189,96.7189,700.0
2020-12-07 14:00:00,99.01,99.35,99.01,99.35,1656.0,96.6994,97.0314,96.6994,97.0314,1656.0
2020-12-07 14:30:00,99.33,99.33,99.29,99.29,300.0,97.0119,97.0119,96.9728,96.9728,300.0
2020-12-07 15:00:00,99.22,99.47,99.21,99.47,800.0,96.9045,97.1486,96.8947,97.1486,800.0
2020-12-07 15:30:00,99.53,99.54,99.05,99.36,5071.0,97.2072,97.217,96.7384,97.0412,5071.0
2020-12-08 10:00:00,98.88,98.88,98.82,98.88,303.0,96.5724,96.5724,96.5138,96.5724,303.0
2020-12-08 10:30:00,98.97,98.97,98.97,98.97,100.0,96.6603,96.6603,96.6603,96.6603,100.0
2020-12-08 11:00:00,99.34,99.34,99.15,99.15,400.0,97.0217,97.0217,96.8361,96.8361,400.0
2020-12-08 11:30:00,99.24,99.24,98.74,98.75,3089.0,96.924,96.924,96.4357,96.4454,3089.0
2020-12-08 12:00:00,98.47,98.47,98.36,98.36,200.0,96.172,96.172,96.0645,96.0645,200.0
2020-12-08 12:30:00,98.9,98.9,98.76,98.76,200.0,96.5919,96.5919,96.4552,96.4552,200.0
2020-12-08 13:00:00,98.66,98.66,98.4,98.4,700.0,96.3575,96.3575,96.1036,96.1036,700.0
2020-12-08 13:30:00,98.33,98.33,98.33,98.33,100.0,96.0352,96.0352,96.0352,96.0352,100.0
2020-12-08 14:00:00,98.28,98.54,98.28,98.54,200.0,95.9864,96.2403,95.9864,96.2403,200.0
2020-12-08 14:30:00,98.56,98.56,98.02,98.11,1115.0,96.2599,96.2599,95.7325,95.8204,1115.0
2020-12-08 15:00:00,97.89,97.89,97.73,97.83,400.0,95.6055,95.6055,95.4492,95.5469,400.0
2020-12-08 15:30:00,98.0,98.35,98.0,98.3,4747.0,95.7129,96.0548,95.7129,96.0059,4747.0
2020-12-09 09:30:00,98.32,98.32,98.15,98.15,800.0,96.0255,96.0255,95.8594,95.8594,800.0
2020-12-09 10:00:00,98.74,98.97,98.74,98.97,300.0,96.4357,96.6603,96.4357,96.6603,300.0
2020-12-09 10:30:00,98.88,98.88,98.47,98.66,424.0,96.5724,96.5724,96.172,96.3575,424.0
2020-12-09 11:00:00,98.67,98.67,98.54,98.64,700.0,96.3673,96.3673,96.2403,96.338,700.0
2020-12-09 11:30:00,98.68,98.68,98.36,98.48,1393.0,96.3771,96.3771,96.0645,96.1817,1393.0
2020-12-09 12:00:00,98.53,98.64,98.48,98.64,900.0,96.2306,96.338,96.1817,96.338,900.0
2020-12-09 12:30:00,98.87,98.87,98.59,98.7,1200.0,96.5626,96.5626,96.2892,96.3966,1200.0
2020-12-09 13:00:00,98.76,98.91,98.56,98.56,1100.0,96.4552,96.6017,96.2599,96.2599,1100.0
2020-12-09 13:30:00,98.19,98.45,98.07,98.07,1500.0,95.8985,96.1524,95.7813,95.7813,1500.0
2020-12-09 14:00:00,98.0,98.22,98.0,98.22,1100.0,95.7129,95.9278,95.7129,95.9278,1100.0
2020-12-09 14:30:00,98.33,98.43,98.26,98.43,1000.0,96.0352,96.1329,95.9669,96.1329,1000.0
2020-12-09 15:00:00,98.41,98.47,97.95,97.95,783.0,96.1134,96.172,95.6641,95.6641,783.0
2020-12-09 15:30:00,98.01,98.6,98.01,98.6,2300.0,95.7227,96.2989,95.7227,96.2989,2300.0
2020-12-10 09:30:00,98.14,98.14,98.14,98.14,100.0,95.8497,95.8497,95.8497,95.8497,100.0
2020-12-10 10:00:00,98.38,98.44,97.59,97.71,3000.0,96.0841,96.1427,95.3125,95.4297,3000.0
2020-12-10 10:30:00,97.67,97.98,97.51,97.83,8295.0,95.3906,95.6934,95.2344,95.5469,8295.0
2020-12-10 11:00:00,97.84,97.84,97.59,97.76,1500.0,95.5567,95.5567,95.3125,95.4785,1500.0
2020-12-10 11:30:00,97.89,97.9,97.89,97.9,400.0,95.6055,95.6153,95.6055,95.6153,400.0
2020-12-10 12:00:00,98.23,98.53,98.23,98.38,7844.0,95.9376,96.2306,95.9376,96.0841,7844.0
2020-12-10 12:30:00,98.29,98.29,97.82,97.82,2800.0,95.9962,95.9962,95.5371,95.5371,2800.0
2020-12-10 13:00:00,97.79,97.91,97.61,97.65,3035.0,95.5078,95.625,95.332,95.3711,3035.0
2020-12-10 13:30:00,97.51,97.6,97.27,97.34,4195.0,95.2344,95.3223,95.0,95.0683,4195.0
2020-12-10 14:00:00,97.34,97.52,97.3,97.3,3881.0,95.0683,95.2441,95.0293,95.0293,3881.0
2020-12-10 14:30:00,97.31,97.45,97.29,97.45,3260.0,95.039,95.1758,95.0195,95.1758,3260.0
2020-12-10 15:00:00,97.6,97.97,97.57,97.9,2500.0,95.3223,95.6836,95.293,95.6153,2500.0
2020-12-10 15:30:00,97.99,98.14,97.86,97.92,13036.0,95.7032,95.8497,95.5762,95.6348,13036.0
2020-12-11 09:30:00,97.28,97.28,97.28,97.28,100.0,95.0097,95.0097,95.0097,95.0097,100.0
2020-12-11 10:00:00,97.58,97.92,97.58,97.92,600.0,95.3027,95.6348,95.3027,95.6348,600.0
2020-12-11 10:30:00,97.71,97.71,97.54,97.63,600.0,95.4297,95.4297,95.2637,95.3516,600.0
2020-12-11 11:00:00,97.61,97.7,97.5,97.5,900.0,95.332,95.4199,95.2246,95.2246,900.0
2020-12-11 11:30:00,97.4,97.4,96.99,96.99,400.0,95.1269,95.1269,94.7265,94.7265,400.0
2020-12-11 12:00:00,96.9,96.9,96.57,96.71,599.0,94.6386,94.6386,94.3163,94.453,599.0
2020-12-11 12:30:00,96.8,96.8,96.66,96.76,300.0,94.5409,94.5409,94.4042,94.5019,300.0
2020-12-11 13:00:00,96.86,96.86,96.86,96.86,100.0,94.5995,94.5995,94.5995,94.5995,100.0
2020-12-11 13:30:00,97.04,97.39,97.04,97.39,400.0,94.7753,95.1172,94.7753,95.1172,400.0
2020-12-11 14:00:00,97.49,97.56,97.43,97.43,1300.0,95.2148,95.2832,95.1562,95.1562,1300.0
2020-12-11 14:30:00,97.5,97.5,97.3,97.3,300.0,95.2246,95.2246,95.0293,95.0293,300.0
2020-12-11 15:00:00,97.19,97.5,97.19,97.5,806.0,94.9218,95.2246,94.9218,95.2246,806.0
2020-12-11 15:30:00,97.61,97.83,97.55,97.55,1371.0,95.332,95.5469,95.2734,95.2734,1371.0
2020-12-14 09:30:00,99.0,99.2,98.9,99.2,600.0,96.6896,96.8849,96.5919,96.8849,600.0
2020-12-14 10:00:00,99.56,99.56,99.56,99.56,100.0,97.2365,97.2365,97.2365,97.2365,100.0
2020-12-14 10:30:00,99.55,99.55,98.81,98.81,525.0,97.2268,97.2268,96.504,96.504,525.0
2020-12-14 11:00:00,98.46,98.46,98.31,98.31,200.0,96.1622,96.1622,96.0157,96.0157,200.0
2020-12-14 11:30:00,98.48,98.48,98.48,98.48,100.0,96.1817,96.1817,96.1817,96.1817,100.0
2020-12-14 12:00:00,98.47,98.47,98.29,98.29,200.0,96.172,96.172,95.9962,95.9962,200.0
2020-12-14 12:30:00,98.21,98.21,98.0,98.0,500.0,95.918,95.918,95.7129,95.7129,500.0
2020-12-14 13:00:00,98.11,98.12,98.11,98.12,200.0,95.8204,95.8301,95.8204,95.8301,200.0
2020-12-14 13:30:00,98.11,98.21,98.11,98.21,912.0,95.8204,95.918,95.8204,95.918,912.0
2020-12-14 14:00:00,98.01,98.01,97.87,97.87,200.0,95.7227,95.7227,95.586,95.586,200.0
2020-12-14 14:30:00,97.94,97.94,97.88,97.88,300.0,95.6543,95.6543,95.5957,95.5957,300.0
2020-12-14 15:00:00,98.06,98.13,97.99,98.04,500.0,95.7715,95.8399,95.7032,95.752,500.0
2020-12-14 15:30:00,97.9,98.05,97.68,97.87,2648.0,95.6153,95.7618,95.4004,95.586,2648.0
2020-12-15 09:30:00,98.8,98.8,98.1,98.1,500.0,96.4943,96.4943,95.8106,95.8106,500.0
2020-12-15 10:00:00,98.2,98.2,98.04,98.11,500.0,95.9083,95.9083,95.752,95.8204,500.0
2020-12-15 10:30:00,98.17,98.17,98.17,98.17,100.0,95.879,95.879,95.879,95.879,100.0
2020-12-15 11:00:00,98.82,99.32,98.82,99.32,3664.0,96.5138,97.0021,96.5138,97.0021,3664.0
2020-12-15 11:30:00,99.42,99.45,99.42,99.45,200.0,97.0998,97.1291,97.0998,97.1291,200.0
2020-12-15 12:00:00,99.51,99.63,99.49,99.63,500.0,97.1877,97.3049,97.1682,97.3049,500.0
2020-12-15 12:30:00,99.91,100.1,99.91,100.1,200.0,97.5784,97.7639,97.5784,97.7639,200.0
2020-12-15 13:00:00,100.24,100.39,100.06,100.35,1000.0,97.9007,98.0472,97.7249,98.0081,1000.0
2020-12-15 13:30:00,100.43,101.19,100.43,101.19,1100.0,98.0862,98.8285,98.0862,98.8285,1100.0
2020-12-15 14:00:00,101.42,101.49,101.39,101.49,1400.0,99.0531,99.1215,99.0238,99.1215,1400.0
2020-12-15 14:30:00,101.5,101.54,101.29,101.29,1700.0,99.1313,99.1703,98.9262,98.9262,1700.0
2020-12-15 15:00:00,101.42,101.42,100.82,100.82,1400.0,99.0531,99.0531,98.4671,98.4671,1400.0
2020-12-15 15:30:00,100.76,101.11,100.76,101.11,2120.0,98.4085,98.7504,98.4085,98.7504,2120.0
2020-12-16 09:30:00,101.47,101.47,101.47,101.47,100.0,99.102,99.102,99.102,99.102,100.0
2020-12-16 10:00:00,101.4,101.51,101.11,101.51,400.0,99.0336,99.141,98.7504,99.141,400.0
2020-12-16 10:30:00,101.16,101.23,101.16,101.19,600.0,98.7992,98.8676,98.7992,98.8285,600.0
2020-12-16 11:00:00,100.9,100.97,100.89,100.97,400.0,98.5453,98.6136,98.5355,98.6136,400.0
2020-12-16 11:30:00,101.0,101.39,100.98,101.39,467.0,98.6429,99.0238,98.6234,99.0238,467.0
2020-12-16 12:00:00,101.37,101.52,101.34,101.39,700.0,99.0043,99.1508,98.975,99.0238,700.0
2020-12-16 12:30:00,101.39,101.51,101.31,101.36,800.0,99.0238,99.141,98.9457,98.9945,800.0
2020-12-16 13:00:00,100.95,100.95,100.95,100.95,300.0,98.5941,98.5941,98.5941,98.5941,300.0
2020-12-16 13:30:00,100.95,100.95,100.95,100.95,0.0,98.5941,98.5941,98.5941,98.5941,0.0
2020-12-16 14:00:00,100.92,101.07,100.83,101.07,400.0,98.5648,98.7113,98.4769,98.7113,400.0
2020-12-16 14:30:00,101.11,101.64,101.11,101.64,1002.0,98.7504,99.268,98.7504,99.268,1002.0
2020-12-16 15:00:00,101.33,101.56,101.33,101.56,200.0,98.9652,99.1899,98.9652,99.1899,200.0
2020-12-16 15:30:00,101.98,102.11,101.98,102.11,1300.0,99.6001,99.727,99.6001,99.727,1300.0
2020-12-17 09:30:00,102.1,102.1,102.1,102.1,200.0,99.7173,99.7173,99.7173,99.7173,200.0
2020-12-17 10:00:00,102.1,102.1,102.1,102.1,0.0,99.7173,99.7173,99.7173,99.7173,0.0
2020-12-17 10:30:00,101.59,101.59,101.59,101.59,100.0,99.2192,99.2192,99.2192,99.2192,100.0
2020-12-17 11:00:00,101.61,101.81,101.61,101.81,200.0,99.2387,99.434,99.2387,99.434,200.0
2020-12-17 11:30:00,101.69,101.74,101.32,101.39,600.0,99.3168,99.3657,98.9555,99.0238,600.0
2020-12-17 12:00:00,101.71,101.71,101.58,101.61,1100.0,99.3364,99.3364,99.2094,99.2387,1100.0
2020-12-17 12:30:00,101.76,102.16,101.76,102.16,600.0,99.3852,99.7759,99.3852,99.7759,600.0
2020-12-17 13:00:00,102.28,102.28,102.1,102.12,600.0,99.8931,99.8931,99.7173,99.7368,600.0
2020-12-17 13:30:00,102.02,102.02,101.99,101.99,700.0,99.6391,99.6391,99.6098,99.6098,700.0
2020-12-17 14:00:00,102.08,102.13,102.08,102.13,400.0,99.6977,99.7466,99.6977,99.7466,400.0
2020-12-17 14:30:00,102.41,102.53,102.41,102.53,200.0,100.02,100.1372,100.02,100.1372,200.0
2020-12-17 15:00:00,102.51,102.55,102.51,102.55,400.0,100.1177,100.1568,100.1177,100.1568,400.0
2020-12-17 15:30:00,102.5,102.7,102.44,102.7,900.0,100.1079,100.3033,100.0493,100.3033,900.0
2020-12-18 09:30:00,103.12,103.12,103.12,103.12,100.0,100.7135,100.7135,100.7135,100.7135,100.0
2020-12-18 10:00:00,103.31,103.87,103.31,103.76,400.0,100.899,101.446,100.899,101.3385,400.0
2020-12-18 10:30:00,104.0,104.07,103.81,103.88,600.0,101.5729,101.6413,101.3874,101.4557,600.0
2020-12-18 11:00:00,104.0,104.03,103.65,103.91,600.0,101.5729,101.6022,101.2311,101.485,600.0
2020-12-18 11:30:00,103.88,103.88,103.39,103.39,200.0,101.4557,101.4557,100.9772,100.9772,200.0
2020-12-18 12:00:00,103.39,103.39,103.39,103.39,0.0,100.9772,100.9772,100.9772,100.9772,0.0
2020-12-18 12:30:00,103.61,103.66,103.57,103.57,1360.0,101.192,101.2409,101.153,101.153,1360.0
2020-12-18 13:00:00,103.57,103.57,103.52,103.52,400.0,101.153,101.153,101.1041,101.1041,400.0
2020-12-18 13:30:00,103.59,103.59,103.37,103.37,300.0,101.1725,101.1725,100.9576,100.9576,300.0
2020-12-18 14:00:00,103.37,103.37,103.37,103.37,0.0,100.9576,100.9576,100.9576,100.9576,0.0
2020-12-18 14:30:00,103.39,103.39,103.16,103.16,500.0,100.9772,100.9772,100.7525,100.7525,500.0
2020-12-18 15:00:00,103.12,103.38,103.12,103.23,400.0,100.7135,100.9674,100.7135,100.8209,400.0
2020-12-18 15:30:00,103.28,103.73,102.89,103.73,2430.0,100.8697,101.3092,100.4888,101.3092,2430.0
2020-12-21 09:30:00,102.9,103.63,102.9,103.63,200.0,100.4986,101.2116,100.4986,101.2116,200.0
2020-12-21 10:00:00,102.46,102.46,102.11,102.32,800.0,100.0689,100.0689,99.727,99.9321,800.0
2020-12-21 10:30:00,102.5,102.98,102.5,102.98,400.0,100.1079,100.5767,100.1079,100.5767,400.0
2020-12-21 11:00:00,102.94,102.94,102.5,102.5,500.0,100.5377,100.5377,100.1079,100.1079,500.0
2020-12-21 11:30:00,102.5,102.5,102.5,102.5,0.0,100.1079,100.1079,100.1079,100.1079,0.0
2020-12-21 12:00:00,102.68,102.68,102.65,102.65,200.0,100.2837,100.2837,100.2544,100.2544,200.0
2020-12-21 12:30:00,102.76,102.76,102.76,102.76,100.0,100.3619,100.3619,100.3619,100.3619,100.0
2020-12-21 13:00:00,103.23,103.28,103.13,103.28,800.0,100.8209,100.8697,100.7232,100.8697,800.0
2020-12-21 13:30:00,103.53,103.93,103.53,103.82,798.0,101.1139,101.5046,101.1139,101.3971,798.0
2020-12-21 14:00:00,103.7,103.7,103.7,103.7,100.0,101.2799,101.2799,101.2799,101.2799,100.0
2020-12-21 14:30:00,103.59,103.63,103.54,103.63,900.0,101.1725,101.2116,101.1237,101.2116,900.0
2020-12-21 15:00:00,103.55,103.56,103.13,103.31,700.0,101.1334,101.1432,100.7232,100.899,700.0
2020-12-21 15:30:00,103.36,103.36,102.71,103.24,3107.0,100.9479,100.9479,100.313,100.8307,3107.0
2020-12-22 09:30:00,103.45,103.45,103.45,103.45,100.0,101.0358,101.0358,101.0358,101.0358,100.0
2020-12-22 10:00:00,103.68,103.68,103.6,103.6,200.0,101.2604,101.2604,101.1823,101.1823,200.0
2020-12-22 10:30:00,104.1,104.12,104.1,104.12,300.0,101.6706,101.6901,101.6706,101.6901,300.0
2020-12-22 11:00:00,103.48,103.48,103.33,103.33,600.0,101.0651,101.0651,100.9186,100.9186,600.0
2020-12-22 11:30:00,102.98,102.98,102.98,102.98,100.0,100.5767,100.5767,100.5767,100.5767,100.0
2020-12-22 12:00:00,103.14,103.14,103.14,103.14,100.0,100.733,100.733,100.733,100.733,100.0
2020-12-22 12:30:00,103.17,103.17,103.17,103.17,300.0,100.7623,100.7623,100.7623,100.7623,300.0
2020-12-22 13:00:00,103.64,103.64,103.64,103.64,100.0,101.2213,101.2213,101.2213,101.2213,100.0
2020-12-22 13:30:00,103.72,103.72,103.72,103.72,100.0,101.2995,101.2995,101.2995,101.2995,100.0
2020-12-22 14:00:00,103.71,103.94,103.71,103.94,500.0,101.2897,101.5143,101.2897,101.5143,500.0
2020-12-22 14:30:00,103.91,104.0,103.77,103.77,500.0,101.485,101.5729,101.3483,101.3483,500.0
2020-12-22 15:00:00,103.39,103.47,103.2,103.39,1200.0,100.9772,101.0553,100.7916,100.9772,1200.0
2020-12-22 15:30:00,103.16,103.84,103.16,103.7,3427.0,100.7525,101.4167,100.7525,101.2799,3427.0
2020-12-23 09:30:00,104.61,104.61,104.61,104.61,894.0,102.1687,102.1687,102.1687,102.1687,894.0
2020-12-23 10:00:00,104.32,104.54,104.11,104.11,400.0,101.8854,102.1003,101.6804,101.6804,400.0
2020-12-23 10:30:00,104.12,104.24,104.0,104.22,1000.0,101.6901,101.8073,101.5729,101.7878,1000.0
2020-12-23 11:00:00,104.22,104.23,104.22,104.23,200.0,101.7878,101.7976,101.7878,101.7976,200.0
2020-12-23 11:30:00,104.16,104.16,104.0,104.16,300.0,101.7292,101.7292,101.5729,101.7292,300.0
2020-12-23 12:00:00,104.16,104.16,104.16,104.16,0.0,101.7292,101.7292,101.7292,101.7292,0.0
2020-12-23 12:30:00,104.0,104.01,104.0,104.0,400.0,101.5729,101.5827,101.5729,101.5729,400.0
2020-12-23 13:00:00,104.0,104.01,103.99,104.01,300.0,101.5729,101.5827,101.5632,101.5827,300.0
2020-12-23 13:30:00,104.06,104.07,104.0,104.07,300.0,101.6315,101.6413,101.5729,101.6413,300.0
2020-12-23 14:00:00,104.09,104.6,104.06,104.55,690.0,101.6608,102.1589,101.6315,102.1101,690.0
2020-12-23 14:30:00,104.67,104.83,104.63,104.63,800.0,102.2273,102.3835,102.1882,102.1882,800.0
2020-12-23 15:00:00,104.67,104.68,104.59,104.59,400.0,102.2273,102.237,102.1491,102.1491,400.0
2020-12-23 15:30:00,104.63,104.63,104.33,104.43,1300.0,102.1882,102.1882,101.8952,101.9929,1300.0
2020-12-24 09:30:00,104.45,104.45,103.64,103.64,300.0,102.0124,102.0124,101.2213,101.2213,300.0
2020-12-24 10:00:00,104.06,104.06,103.74,103.74,200.0,101.6315,101.6315,101.319,101.319,200.0
2020-12-24 10:30:00,104.08,104.1,104.08,104.1,300.0,101.6511,101.6706,101.6511,101.6706,300.0
2020-12-24 11:00:00,103.91,103.91,103.47,103.47,400.0,101.485,101.485,101.0553,101.0553,400.0
2020-12-24 11:30:00,103.67,103.67,103.67,103.67,100.0,101.2506,101.2506,101.2506,101.2506,100.0
2020-12-24 12:00:00,103.79,103.79,103.73,103.76,300.0,101.3678,101.3678,101.3092,101.3385,300.0
2020-12-24 12:30:00,103.95,103.96,103.88,103.88,1000.0,101.5241,101.5339,101.4557,101.4557,1000.0
2020-12-28 09:30:00,103.85,104.12,103.75,104.12,600.0,101.4264,101.6901,101.3288,101.6901,600.0
2020-12-28 10:00:00,104.01,104.71,104.01,104.71,800.0,101.5827,102.2663,101.5827,102.2663,800.0
2020-12-28 10:30:00,104.44,104.6,104.28,104.6,700.0,102.0026,102.1589,101.8464,102.1589,700.0
2020-12-28 11:00:00,104.45,104.47,104.45,104.47,300.0,102.0124,102.0319,102.0124,102.0319,300.0
2020-12-28 11:30:00,104.37,104.92,104.37,104.83,1400.0,101.9343,102.4714,101.9343,102.3835,1400.0
2020-12-28 12:00:00,104.48,104.59,104.42,104.59,700.0,102.0417,102.1491,101.9831,102.1491,700.0
2020-12-28 12:30:00,104.5,104.5,104.08,104.08,700.0,102.0612,102.0612,101.6511,101.6511,700.0
2020-12-28 13:00:00,104.08,104.08,104.08,104.08,0.0,101.6511,101.6511,101.6511,101.6511,0.0
2020-12-28 13:30:00,104.31,104.4,104.31,104.39,400.0,101.8757,101.9636,101.8757,101.9538,400.0
2020-12-28 14:00:00,104.44,104.75,104.44,104.75,600.0,102.0026,102.3054,102.0026,102.3054,600.0
2020-12-28 14:30:00,104.85,104.93,104.61,104.64,1003.0,102.4031,102.4812,102.1687,102.198,1003.0
2020-12-28 15:00:00,104.64,104.64,104.64,104.64,100.0,102.198,102.198,102.198,102.198,100.0
2020-12-28 15:30:00,104.3,104.38,104.26,104.29,600.0,101.8659,101.944,101.8269,101.8561,600.0
2020-12-29 09:30:00,103.91,104.08,103.81,104.08,800.0,101.485,101.6511,101.3874,101.6511,800.0
2020-12-29 10:00:00,103.84,103.84,103.58,103.58,200.0,101.4167,101.4167,101.1627,101.1627,200.0
2020-12-29 10:30:00,103.58,103.58,103.58,103.58,0.0,101.1627,101.1627,101.1627,101.1627,0.0
2020-12-29 11:00:00,104.12,104.12,104.07,104.09,400.0,101.6901,101.6901,101.6413,101.6608,400.0
2020-12-29 11:30:00,104.34,104.34,104.09,104.09,600.0,101.905,101.905,101.6608,101.6608,600.0
2020-12-29 12:00:00,104.1,104.1,103.89,103.89,457.0,101.6706,101.6706,101.4655,101.4655,457.0
2020-12-29 12:30:00,103.56,103.56,103.38,103.38,300.0,101.1432,101.1432,100.9674,100.9674,300.0
2020-12-29 13:00:00,103.76,103.76,103.57,103.58,404.0,101.3385,101.3385,101.153,101.1627,404.0
2020-12-29 13:30:00,103.72,103.72,103.67,103.67,300.0,101.2995,101.2995,101.2506,101.2506,300.0
2020-12-29 14:00:00,103.74,103.74,103.35,103.35,400.0,101.319,101.319,100.9381,100.9381,400.0
2020-12-29 14:30:00,103.21,103.77,103.21,103.67,800.0,100.8014,101.3483,100.8014,101.2506,800.0
2020-12-29 15:00:00,103.48,104.2,103.48,104.11,900.0,101.0651,101.7683,101.0651,101.6804,900.0
2020-12-29 15:30:00,104.09,104.16,103.89,104.16,1900.0,101.6608,101.7292,101.4655,101.7292,1900.0
2020-12-30 09:30:00,103.9,103.9,103.88,103.88,300.0,101.4753,101.4753,101.4557,101.4557,300.0
2020-12-30 10:00:00,104.07,104.07,103.41,103.56,700.0,101.6413,101.6413,100.9967,101.1432,700.0
2020-12-30 10:30:00,103.85,103.85,103.76,103.76,200.0,101.4264,101.4264,101.3385,101.3385,200.0
2020-12-30 11:00:00,104.04,104.05,103.99,103.99,300.0,101.612,101.6218,101.5632,101.5632,300.0
2020-12-30 11:30:00,103.86,103.94,103.81,103.9,400.0,101.4362,101.5143,101.3874,101.4753,400.0
2020-12-30 12:00:00,103.7,104.27,103.7,104.27,500.0,101.2799,101.8366,101.2799,101.8366,500.0
2020-12-30 12:30:00,104.24,104.33,104.24,104.33,400.0,101.8073,101.8952,101.8073,101.8952,400.0
2020-12-30 13:00:00,104.32,104.32,104.32,104.32,100.0,101.8854,101.8854,101.8854,101.8854,100.0
2020-12-30 13:30:00,104.36,104.36,104.36,104.36,100.0,101.9245,101.9245,101.9245,101.9245,100.0
2020-12-30 14:00:00,104.21,104.25,103.98,103.98,300.0,101.778,101.8171,101.5534,101.5534,300.0
2020-12-30 14:30:00,103.96,103.96,103.95,103.95,200.0,101.5339,101.5339,101.5241,101.5241,200.0
2020-12-30 15:00:00,103.89,103.89,103.89,103.89,100.0,101.4655,101.4655,101.4655,101.4655,100.0
2020-12-30 15:30:00,104.12,104.28,103.89,104.02,1101.0,101.6901,101.8464,101.4655,101.5925,1101.0
2020-12-31 09:30:00,104.12,104.12,104.12,104.12,100.0,101.6901,101.6901,101.6901,101.6901,100.0
2020-12-31 10:00:00,104.33,105.06,104.33,105.06,700.0,101.8952,102.6082,101.8952,102.6082,700.0
2020-12-31 10:30:00,104.93,105.14,104.65,104.65,400.0,102.4812,102.6863,102.2077,102.2077,400.0
2020-12-31 11:00:00,104.85,104.85,104.85,104.85,300.0,102.4031,102.4031,102.4031,102.4031,300.0
2020-12-31 11:30:00,104.91,104.91,104.91,104.91,100.0,102.4617,102.4617,102.4617,102.4617,100.0
2020-12-31 12:00:00,104.91,104.91,104.91,104.91,0.0,102.4617,102.4617,102.4617,102.4617,0.0
2020-12-31 12:30:00,104.79,104.9,104.75,104.75,500.0,102.3445,102.4519,102.3054,102.3054,500.0
2020-12-31 13:00:00,104.75,104.75,104.75,104.75,0.0,102.3054,102.3054,102.3054,102.3054,0.0
2020-12-31 13:30:00,104.62,104.66,104.62,104.66,200.0,102.1784,102.2175,102.1784,102.2175,200.0
2020-12-31 14:00:00,104.71,104.71,104.71,104.71,100.0,102.2663,102.2663,102.2663,102.2663,100.0
2020-12-31 14:30:00,104.71,104.71,104.71,104.71,0.0,102.2663,102.2663,102.2663,102.2663,0.0
2020-12-31 15:00:00,104.81,104.81,104.81,104.81,100.0,102.364,102.364,102.364,102.364,100.0
2020-12-31 15:30:00,104.8,104.8,104.18,104.29,2421.0,102.3542,102.3542,101.7487,101.8561,2421.0
2021-01-04 09:30:00,104.87,105.05,103.8,104.47,1489.0,102.4226,102.5984,101.3776,102.0319,1489.0
2021-01-04 10:00:00,104.9,105.16,104.63,104.63,1400.0,102.4519,102.7058,102.1882,102.1882,1400.0
2021-01-04 10:30:00,104.42,104.42,104.06,104.07,500.0,101.9831,101.9831,101.6315,101.6413,500.0
2021-01-04 11:00:00,103.06,103.58,103.06,103.58,300.0,100.6549,101.1627,100.6549,101.1627,300.0
2021-01-04 11:30:00,103.69,103.69,103.27,103.27,200.0,101.2702,101.2702,100.86,100.86,200.0
2021-01-04 12:00:00,103.08,103.08,102.77,102.77,200.0,100.6744,100.6744,100.3716,100.3716,200.0
2021-01-04 12:30:00,102.7,102.93,102.7,102.93,400.0,100.3033,100.5279,100.3033,100.5279,400.0
2021-01-04 13:00:00,103.11,103.11,103.11,103.11,100.0,100.7037,100.7037,100.7037,100.7037,100.0
2021-01-04 13:30:00,103.45,103.82,103.45,103.82,300.0,101.0358,101.3971,101.0358,101.3971,300.0
2021-01-04 14:00:00,103.31,103.31,103.19,103.19,400.0,100.899,100.899,100.7818,100.7818,400.0
2021-01-04 14:30:00,103.25,103.42,103.25,103.38,400.0,100.8404,101.0065,100.8404,100.9674,400.0
2021-01-04 15:00:00,103.4,103.4,103.19,103.36,300.0,100.9869,100.9869,100.7818,100.9479,300.0
2021-01-04 15:30:00,103.03,103.43,103.03,103.33,1815.0,100.6256,101.0162,100.6256,100.9186,1815.0
2021-01-05 09:30:00,103.89,103.89,103.89,103.89,100.0,101.4655,101.4655,101.4655,101.4655,100.0
2021-01-05 10:00:00,102.56,102.56,102.54,102.54,200.0,100.1665,100.1665,100.147,100.147,200.0
2021-01-05 10:30:00,102.39,102.39,102.29,102.33,400.0,100.0005,100.0005,99.9028,99.9419,400.0
2021-01-05 11:00:00,102.37,102.39,102.02,102.15,800.0,99.981,100.0005,99.6391,99.7661,800.0
2021-01-05 11:30:00,102.27,102.27,102.27,102.27,100.0,99.8833,99.8833,99.8833,99.8833,100.0
2021-01-05 12:00:00,102.39,102.94,102.39,102.75,3645.0,100.0005,100.5377,100.0005,100.3521,3645.0
2021-01-05 12:30:00,102.74,103.03,102.74,103.02,800.0,100.3423,100.6256,100.3423,100.6158,800.0
2021-01-05 13:00:00,103.31,103.37,103.11,103.11,400.0,100.899,100.9576,100.7037,100.7037,400.0
2021-01-05 13:30:00,103.04,103.04,102.88,102.91,1017.0,100.6353,100.6353,100.4791,100.5084,1017.0
2021-01-05 14:00:00,102.94,103.02,102.94,102.96,700.0,100.5377,100.6158,100.5377,100.5572,700.0
2021-01-05 14:30:00,102.92,103.1,102.78,102.87,4054.0,100.5181,100.6939,100.3814,100.4693,4054.0
2021-01-05 15:00:00,102.86,103.12,102.86,103.05,1618.0,100.4595,100.7135,100.4595,100.6451,1618.0
2021-01-05 15:30:00,103.02,103.29,102.96,103.01,3790.0,100.6158,100.8795,100.5572,100.606,3790.0
2021-01-06 09:30:00,107.06,107.1,106.55,106.72,4590.0,104.5615,104.6006,104.0634,104.2294,4590.0
2021-01-06 10:00:00,106.62,107.38,106.22,107.38,7157.0,104.1318,104.874,103.7411,104.874,7157.0
2021-01-06 10:30:00,107.55,108.42,107.21,108.39,5191.0,105.0401,105.8898,104.708,105.8605,5191.0
2021-01-06 11:00:00,108.52,109.0,108.52,108.94,1246.0,105.9874,106.4562,105.9874,106.3976,1246.0
2021-01-06 11:30:00,108.68,108.68,108.46,108.65,900.0,106.1437,106.1437,105.9288,106.1144,900.0
2021-01-06 12:00:00,108.43,108.78,108.43,108.78,1000.0,105.8995,106.2414,105.8995,106.2414,1000.0
2021-01-06 12:30:00,108.87,109.08,108.87,109.0,900.0,106.3293,106.5344,106.3293,106.4562,900.0
2021-01-06 13:00:00,109.41,109.65,109.41,109.65,400.0,106.8567,107.0911,106.8567,107.0911,400.0
2021-01-06 13:30:00,109.67,109.86,109.58,109.85,2729.0,107.1106,107.2962,107.0227,107.2864,2729.0
2021-01-06 14:00:00,110.0,110.0,108.89,108.89,3833.0,107.4329,107.4329,106.3488,106.3488,3833.0
2021-01-06 14:30:00,108.81,109.35,108.3,109.23,10950.0,106.2707,106.7981,105.7726,106.6809,10950.0
2021-01-06 15:00:00,109.0,109.76,108.99,109.46,7015.0,106.4562,107.1985,106.4465,106.9055,7015.0
2021-01-06 15:30:00,109.47,109.48,108.48,108.75,15811.0,106.9153,106.925,105.9484,106.2121,15811.0
2021-01-07 09:30:00,110.64,110.79,110.12,110.12,300.0,108.058,108.2045,107.5501,107.5501,300.0
2021-01-07 10:00:00,110.38,110.49,109.7,110.48,4846.0,107.804,107.9115,107.1399,107.9017,4846.0
2021-01-07 10:30:00,110.48,111.15,110.02,111.15,3062.0,107.9017,108.5561,107.4524,108.5561,3062.0
2021-01-07 11:00:00,111.44,111.84,111.43,111.43,1000.0,108.8393,109.23,108.8295,108.8295,1000.0
2021-01-07 11:30:00,111.3,111.3,111.13,111.24,600.0,108.7026,108.7026,108.5365,108.644,600.0
2021-01-07 12:00:00,111.49,111.77,111.49,111.72,1300.0,108.8881,109.1616,108.8881,109.1128,1300.0
2021-01-07 12:30:00,111.2,111.5,111.2,111.5,400.0,108.6049,108.8979,108.6049,108.8979,400.0
2021-01-07 13:00:00,111.64,111.64,111.41,111.41,400.0,109.0346,109.0346,108.81,108.81,400.0
2021-01-07 13:30:00,111.56,111.56,111.56,111.56,100.0,108.9565,108.9565,108.9565,108.9565,100.0
2021-01-07 14:00:00,111.72,111.82,111.69,111.82,400.0,109.1128,109.2104,109.0835,109.2104,400.0
2021-01-07 14:30:00,111.6,111.89,111.6,111.89,200.0,108.9956,109.2788,108.9956,109.2788,200.0
2021-01-07 15:00:00,112.0,112.22,111.99,112.22,1254.0,109.3862,109.6011,109.3765,109.6011,1254.0
2021-01-07 15:30:00,111.96,112.55,111.96,112.14,4160.0,109.3472,109.9234,109.3472,109.523,4160.0
2021-01-08 09:30:00,113.22,113.22,112.33,113.18,1700.0,110.5777,110.5777,109.7085,110.5387,1700.0
2021-01-08 10:00:00,113.5,113.6,112.86,112.86,400.0,110.8512,110.9489,110.2261,110.2261,400.0
2021-01-08 10:30:00,113.0,113.0,113.0,113.0,100.0,110.3629,110.3629,110.3629,110.3629,100.0
2021-01-08 11:00:00,113.01,113.2,112.94,113.1,825.0,110.3726,110.5582,110.3043,110.4605,825.0
2021-01-08 11:30:00,113.17,113.31,113.17,113.31,200.0,110.5289,110.6656,110.5289,110.6656,200.0
2021-01-08 12:00:00,113.63,113.74,113.51,113.51,400.0,110.9782,111.0856,110.861,110.861,400.0
2021-01-08 12:30:00,114.0,114.32,113.95,114.11,1600.0,111.3395,111.6521,111.2907,111.447,1600.0
2021-01-08 13:00:00,114.0,114.0,112.79,113.14,4298.0,111.3395,111.3395,110.1578,110.4996,4298.0
2021-01-08 13:30:00,113.31,113.54,113.12,113.23,4324.0,110.6656,110.8903,110.4801,110.5875,4324.0
2021-01-08 14:00:00,113.34,113.43,113.12,113.29,1606.0,110.6949,110.7828,110.4801,110.6461,1606.0
2021-01-08 14:30:00,113.4,113.6,113.2,113.6,3330.0,110.7535,110.9489,110.5582,110.9489,3330.0
2021-01-08 15:00:00,113.95,113.95,113.67,113.88,4171.0,111.2907,111.2907,111.0172,111.2223,4171.0
2021-01-08 15:30:00,113.83,115.1,113.83,114.84,9799.0,111.1735,112.4139,111.1735,112.1599,9799.0
2021-01-11 09:30:00,114.68,114.72,114.68,114.72,200.0,112.0037,112.0427,112.0037,112.0427,200.0
2021-01-11 10:00:00,114.68,115.45,114.68,115.45,1943.0,112.0037,112.7557,112.0037,112.7557,1943.0
2021-01-11 10:30:00,115.67,115.8,115.5,115.8,2500.0,112.9706,113.0975,112.8045,113.0975,2500.0
2021-01-11 11:00:00,116.1,116.49,115.95,116.46,3925.0,113.3905,113.7714,113.244,113.7421,3925.0
2021-01-11 11:30:00,116.43,116.47,115.79,116.12,2015.0,113.7128,113.7519,113.0878,113.4101,2015.0
2021-01-11 12:00:00,116.13,116.13,115.89,115.89,1590.0,113.4198,113.4198,113.1854,113.1854,1590.0
2021-01-11 12:30:00,116.25,117.33,116.24,117.08,2902.0,113.537,114.5918,113.5273,114.3477,2902.0
2021-01-11 13:00:00,116.98,117.18,116.98,117.11,1600.0,114.25,114.4453,114.25,114.377,1600.0
2021-01-11 13:30:00,116.61,116.95,116.51,116.92,1599.0,113.8886,114.2207,113.791,114.1914,1599.0
2021-01-11 14:00:00,116.82,117.04,116.72,116.72,1400.0,114.0937,114.3086,113.9961,113.9961,1400.0
2021-01-11 14:30:00,116.84,117.23,116.81,117.17,1562.0,114.1133,114.4942,114.084,114.4356,1562.0
2021-01-11 15:00:00,117.32,117.35,117.16,117.17,1600.0,114.5821,114.6114,114.4258,114.4356,1600.0
2021-01-11 15:30:00,117.06,117.12,116.56,116.84,8016.0,114.3281,114.3867,113.8398,114.1133,8016.0
2021-01-12 09:30:00,117.34,117.41,117.34,117.41,300.0,114.6016,114.67,114.6016,114.67,300.0
2021-01-12 10:00:00,117.65,117.74,117.52,117.52,390.0,114.9044,114.9923,114.7774,114.7774,390.0
2021-01-12 10:30:00,117.49,117.53,117.42,117.42,1295.0,114.7481,114.7872,114.6797,114.6797,1295.0
2021-01-12 11:00:00,118.11,118.67,118.11,118.67,700.0,115.3536,115.9006,115.3536,115.9006,700.0
2021-01-12 11:30:00,118.91,118.97,118.75,118.95,1126.0,116.135,116.1936,115.9787,116.174,1126.0
2021-01-12 12:00:00,118.73,119.45,118.73,119.45,6427.0,115.9592,116.6624,115.9592,116.6624,6427.0
2021-01-12 12:30:00,119.54,119.75,119.39,119.6,1700.0,116.7503,116.9554,116.6038,116.8089,1700.0
2021-01-12 13:00:00,119.49,119.71,119.49,119.69,900.0,116.7014,116.9163,116.7014,116.8968,900.0
2021-01-12 13:30:00,119.84,119.87,119.39,119.69,4100.0,117.0433,117.0726,116.6038,116.8968,4100.0
2021-01-12 14:00:00,119.48,119.78,119.39,119.78,7714.0,116.6917,116.9847,116.6038,116.9847,7714.0
2021-01-12 14:30:00,119.71,120.0,119.62,119.83,4598.0,116.9163,117.1995,116.8284,117.0335,4598.0
2021-01-12 15:00:00,120.06,120.2,119.9,120.19,892.0,117.2581,117.3949,117.1019,117.3851,892.0
2021-01-12 15:30:00,120.26,120.69,120.21,120.41,51310.0,117.4535,117.8734,117.4046,117.6,51310.0
2021-01-13 09:30:00,119.74,119.74,119.03,119.04,600.0,116.9456,116.9456,116.2522,116.2619,600.0
2021-01-13 10:00:00,118.87,118.87,118.01,118.48,1600.0,116.0959,116.0959,115.256,115.715,1600.0
2021-01-13 10:30:00,118.32,118.32,117.25,117.44,1300.0,115.5587,115.5587,114.5137,114.6993,1300.0
2021-01-13 11:00:00,117.19,117.96,117.01,117.01,800.0,114.4551,115.2071,114.2793,114.2793,800.0
2021-01-13 11:30:00,117.29,117.36,116.01,116.11,2500.0,114.5528,114.6211,113.3026,113.4003,2500.0
2021-01-13 12:00:00,116.14,116.2,115.3,115.31,2500.0,113.4296,113.4882,112.6092,112.619,2500.0
2021-01-13 12:30:00,115.32,116.3,115.04,116.3,1600.0,112.6287,113.5859,112.3553,113.5859,1600.0
2021-01-13 13:00:00,116.27,117.08,116.27,117.08,2600.0,113.5566,114.3477,113.5566,114.3477,2600.0
2021-01-13 13:30:00,117.04,117.82,117.04,117.8,2676.0,114.3086,115.0704,114.3086,115.0509,2676.0
2021-01-13 14:00:00,117.87,118.09,117.65,117.94,3600.0,115.1192,115.3341,114.9044,115.1876,3600.0
2021-01-13 14:30:00,118.08,118.08,117.46,117.62,2500.0,115.3243,115.3243,114.7188,114.8751,2500.0
2021-01-13 15:00:00,117.71,117.71,117.49,117.58,1900.0,114.963,114.963,114.7481,114.836,1900.0
2021-01-13 15:30:00,117.51,118.35,117.51,118.35,10466.0,114.7676,115.588,114.7676,115.588,10466.0
2021-01-14 09:30:00,119.98,120.21,119.98,120.21,600.0,117.18,117.4046,117.18,117.4046,600.0
2021-01-14 10:00:00,120.23,120.82,120.07,120.82,700.0,117.4242,118.0004,117.2679,118.0004,700.0
2021-01-14 10:30:00,120.55,120.56,120.34,120.49,1500.0,117.7367,117.7465,117.5316,117.6781,1500.0
2021-01-14 11:00:00,120.82,121.31,120.82,121.31,3216.0,118.0004,118.4789,118.0004,118.4789,3216.0
2021-01-14 11:30:00,121.53,121.53,120.97,120.97,1500.0,118.6938,118.6938,118.1469,118.1469,1500.0
2021-01-14 12:00:00,121.06,121.09,120.78,120.78,1296.0,118.2348,118.2641,117.9613,117.9613,1296.0
2021-01-14 12:30:00,120.76,120.89,120.46,120.55,1039.0,117.9418,118.0688,117.6488,117.7367,1039.0
2021-01-14 13:00:00,120.6,120.61,120.52,120.52,800.0,117.7855,117.7953,117.7074,117.7074,800.0
2021-01-14 13:30:00,120.81,120.81,120.55,120.55,200.0,117.9906,117.9906,117.7367,117.7367,200.0
2021-01-14 14:00:00,120.53,120.6,120.39,120.56,1300.0,117.7172,117.7855,117.5804,117.7465,1300.0
2021-01-14 14:30:00,120.23,120.23,119.77,119.77,600.0,117.4242,117.4242,116.9749,116.9749,600.0
2021-01-14 15:00:00,119.9,119.98,119.55,119.55,800.0,117.1019,117.18,116.76,116.76,800.0
2021-01-14 15:30:00,119.68,119.82,119.01,119.45,11399.0,116.887,117.0237,116.2326,116.6624,11399.0
2021-01-15 09:30:00,118.48,119.45,118.06,119.45,1000.0,115.715,116.6624,115.3048,116.6624,1000.0
2021-01-15 10:00:00,119.23,119.23,116.65,116.8,1200.0,116.4475,116.4475,113.9277,114.0742,1200.0
2021-01-15 10:30:00,117.05,117.39,116.96,117.38,700.0,114.3184,114.6504,114.2305,114.6407,700.0
2021-01-15 11:00:00,117.25,117.56,117.25,117.56,500.0,114.5137,114.8165,114.5137,114.8165,500.0
2021-01-15 11:30:00,117.92,118.19,117.92,118.19,400.0,115.1681,115.4318,115.1681,115.4318,400.0
2021-01-15 12:00:00,117.9,118.69,117.9,118.63,2200.0,115.1485,115.9201,115.1485,115.8615,2200.0
2021-01-15 12:30:00,119.04,119.35,119.04,119.23,2500.0,116.2619,116.5647,116.2619,116.4475,2500.0
2021-01-15 13:00:00,119.35,119.35,118.93,118.93,1200.0,116.5647,116.5647,116.1545,116.1545,1200.0
2021-01-15 13:30:00,118.58,118.58,118.51,118.54,300.0,115.8127,115.8127,115.7443,115.7736,300.0
2021-01-15 14:00:00,119.34,119.87,119.34,119.87,1300.0,116.5549,117.0726,116.5549,117.0726,1300.0
2021-01-15 14:30:00,118.92,118.92,118.92,118.92,100.0,116.1447,116.1447,116.1447,116.1447,100.0
2021-01-15 15:00:00,119.13,119.42,119.09,119.21,600.0,116.3498,116.6331,116.3108,116.428,600.0
2021-01-15 15:30:00,119.07,119.07,118.51,118.51,3316.0,116.2912,116.2912,115.7443,115.7443,3316.0
2021-01-19 09:30:00,116.96,119.76,116.96,118.56,2025.0,114.2305,116.9651,114.2305,115.7931,2025.0
2021-01-19 10:00:00,118.54,118.69,117.87,117.87,1527.0,115.7736,115.9201,115.1192,115.1192,1527.0
2021-01-19 10:30:00,118.02,118.98,118.02,118.98,900.0,115.2657,116.2033,115.2657,116.2033,900.0
2021-01-19 11:00:00,118.94,119.07,118.89,119.07,1020.0,116.1643,116.2912,116.1154,116.2912,1020.0
2021-01-19 11:30:00,118.63,119.24,118.63,119.24,1300.0,115.8615,116.4573,115.8615,116.4573,1300.0
2021-01-19 12:00:00,119.15,119.4,119.14,119.4,1600.0,116.3694,116.6135,116.3596,116.6135,1600.0
2021-01-19 12:30:00,119.42,119.42,119.07,119.32,2518.0,116.6331,116.6331,116.2912,116.5354,2518.0
2021-01-19 13:00:00,119.42,119.64,119.42,119.55,1507.0,116.6331,116.8479,116.6331,116.76,1507.0
2021-01-19 13:30:00,119.63,119.72,119.54,119.63,900.0,116.8382,116.9261,116.7503,116.8382,900.0
2021-01-19 14:00:00,119.58,119.7,119.3,119.48,2225.0,116.7893,116.9065,116.5159,116.6917,2225.0
2021-01-19 14:30:00,119.3,119.36,119.1,119.23,2796.0,116.5159,116.5745,116.3205,116.4475,2796.0
2021-01-19 15:00:00,119.35,119.75,119.35,119.75,1400.0,116.5647,116.9554,116.5647,116.9554,1400.0
2021-01-19 15:30:00,119.63,120.22,119.38,119.53,1906.0,116.8382,117.4144,116.594,116.7405,1906.0
2021-01-20 09:30:00,119.75,120.2,119.32,119.5,1300.0,116.9554,117.3949,116.5354,116.7112,1300.0
2021-01-20 10:00:00,119.86,120.51,119.55,120.47,600.0,117.0628,117.6976,116.76,117.6586,600.0
2021-01-20 10:30:00,120.48,120.92,120.48,120.68,800.0,117.6683,118.0981,117.6683,117.8637,800.0
2021-01-20 11:00:00,120.35,120.86,120.06,120.86,2634.0,117.5414,118.0395,117.2581,118.0395,2634.0
2021-01-20 11:30:00,120.79,120.92,120.32,120.32,1700.0,117.9711,118.0981,117.5121,117.5121,1700.0
2021-01-20 12:00:00,120.53,120.53,119.95,120.12,1516.0,117.7172,117.7172,117.1507,117.3167,1516.0
2021-01-20 12:30:00,120.24,120.56,120.24,120.51,1600.0,117.4339,117.7465,117.4339,117.6976,1600.0
2021-01-20 13:00:00,120.38,120.41,119.92,119.97,1167.0,117.5707,117.6,117.1214,117.1702,1167.0
2021-01-20 13:30:00,120.31,120.5,120.27,120.29,800.0,117.5023,117.6879,117.4632,117.4828,800.0
2021-01-20 14:00:00,120.31,120.42,119.93,119.95,1300.0,117.5023,117.6097,117.1312,117.1507,1300.0
2021-01-20 14:30:00,119.83,119.92,119.78,119.78,1600.0,117.0335,117.1214,116.9847,116.9847,1600.0
2021-01-20 15:00:00,119.67,119.67,119.53,119.55,1926.0,116.8772,116.8772,116.7405,116.76,1926.0
2021-01-20 15:30:00,119.52,119.68,119.52,119.55,3796.0,116.7307,116.887,116.7307,116.76,3796.0
2021-01-21 09:30:00,119.03,119.03,119.02,119.02,300.0,116.2522,116.2522,116.2424,116.2424,300.0
2021-01-21 10:00:00,118.85,118.85,118.5,118.54,962.0,116.0764,116.0764,115.7345,115.7736,962.0
2021-01-21 10:30:00,118.48,118.82,118.2,118.82,500.0,115.715,116.0471,115.4415,116.0471,500.0
2021-01-21 11:00:00,118.79,119.02,118.79,119.02,582.0,116.0178,116.2424,116.0178,116.2424,582.0
2021-01-21 11:30:00,118.79,118.84,118.73,118.78,700.0,116.0178,116.0666,115.9592,116.008,700.0
2021-01-21 12:00:00,118.51,118.51,117.9,118.32,960.0,115.7443,115.7443,115.1485,115.5587,960.0
2021-01-21 12:30:00,118.29,118.42,117.2,117.2,1100.0,115.5294,115.6564,114.4649,114.4649,1100.0
2021-01-21 13:00:00,117.32,118.2,117.32,118.1,2808.0,114.5821,115.4415,114.5821,115.3439,2808.0
2021-01-21 13:30:00,117.75,117.75,117.37,117.45,620.0,115.002,115.002,114.6309,114.709,620.0
2021-01-21 14:00:00,117.35,117.67,117.35,117.64,628.0,114.6114,114.9239,114.6114,114.8946,628.0
2021-01-21 14:30:00,117.78,117.78,117.42,117.5,1320.0,115.0313,115.0313,114.6797,114.7579,1320.0
2021-01-21 15:00:00,117.56,117.68,117.14,117.14,1002.0,114.8165,114.9337,114.4063,114.4063,1002.0
2021-01-21 15:30:00,117.34,117.34,116.95,116.96,2200.0,114.6016,114.6016,114.2207,114.2305,2200.0
2021-01-22 09:30:00,115.42,115.42,115.21,115.21,200.0,112.7264,112.7264,112.5213,112.5213,200.0
2021-01-22 10:00:00,115.21,115.21,114.66,114.66,300.0,112.5213,112.5213,111.9841,111.9841,300.0
2021-01-22 10:30:00,114.31,114.31,114.16,114.3,400.0,111.6423,111.6423,111.4958,111.6325,400.0
2021-01-22 11:00:00,114.15,114.3,114.15,114.3,300.0,111.486,111.6325,111.486,111.6325,300.0
2021-01-22 11:30:00,114.71,114.76,114.69,114.76,500.0,112.033,112.0818,112.0134,112.0818,500.0
2021-01-22 12:00:00,115.0,115.0,114.77,114.78,400.0,112.3162,112.3162,112.0916,112.1013,400.0
2021-01-22 12:30:00,114.78,114.78,114.78,114.78,0.0,112.1013,112.1013,112.1013,112.1013,0.0
2021-01-22 13:00:00,114.28,114.28,114.28,114.28,100.0,111.613,111.613,111.613,111.613,100.0
2021-01-22 13:30:00,114.25,114.28,114.22,114.28,500.0,111.5837,111.613,111.5544,111.613,500.0
2021-01-22 14:00:00,114.2,114.29,114.11,114.2,970.0,111.5349,111.6228,111.447,111.5349,970.0
2021-01-22 14:30:00,114.36,114.82,114.21,114.82,1400.0,111.6911,112.1404,111.5446,112.1404,1400.0
2021-01-22 15:00:00,114.9,114.9,114.59,114.67,2100.0,112.2185,112.2185,111.9158,111.9939,2100.0
2021-01-22 15:30:00,114.99,115.22,114.89,115.0,10404.0,112.3064,112.5311,112.2088,112.3162,10404.0
2021-01-25 09:30:00,113.92,113.96,113.72,113.75,400.0,111.2614,111.3005,111.0661,111.0954,400.0
2021-01-25 10:00:00,114.09,114.28,113.81,114.28,300.0,111.4274,111.613,111.154,111.613,300.0
2021-01-25 10:30:00,114.42,114.42,112.7,112.7,300.0,111.7497,111.7497,110.0699,110.0699,300.0
2021-01-25 11:00:00,112.7,112.7,112.7,112.7,0.0,110.0699,110.0699,110.0699,110.0699,0.0
2021-01-25 11:30:00,112.86,112.86,112.86,112.86,100.0,110.2261,110.2261,110.2261,110.2261,100.0
2021-01-25 12:00:00,112.0,112.25,112.0,112.25,200.0,109.3862,109.6304,109.3862,109.6304,200.0
2021-01-25 12:30:00,112.21,112.24,112.21,112.24,200.0,109.5913,109.6206,109.5913,109.6206,200.0
2021-01-25 13:00:00,112.0,112.22,112.0,112.19,700.0,109.3862,109.6011,109.3862,109.5718,700.0
2021-01-25 13:30:00,112.25,112.3,112.25,112.3,200.0,109.6304,109.6792,109.6304,109.6792,200.0
2021-01-25 14:00:00,112.39,112.39,112.39,112.39,200.0,109.7671,109.7671,109.7671,109.7671,200.0
2021-01-25 14:30:00,112.44,112.44,112.21,112.21,200.0,109.816,109.816,109.5913,109.5913,200.0
2021-01-25 15:00:00,112.19,112.68,112.19,112.6,2100.0,109.5718,110.0503,109.5718,109.9722,2100.0
2021-01-25 15:30:00,112.59,112.75,112.47,112.61,1800.0,109.9625,110.1187,109.8453,109.982,1800.0
2021-01-26 09:30:00,113.01,113.75,113.01,113.19,300.0,110.3726,111.0954,110.3726,110.5484,300.0
2021-01-26 10:00:00,113.28,113.28,112.88,112.88,300.0,110.6363,110.6363,110.2457,110.2457,300.0
2021-01-26 10:30:00,112.59,112.59,112.14,112.2,600.0,109.9625,109.9625,109.523,109.5816,600.0
2021-01-26 11:00:00,111.82,111.98,111.78,111.94,810.0,109.2104,109.3667,109.1714,109.3276,810.0
2021-01-26 11:30:00,112.0,112.0,111.69,111.75,539.0,109.3862,109.3862,109.0835,109.1421,539.0
2021-01-26 12:00:00,111.75,111.75,111.75,111.75,0.0,109.1421,109.1421,109.1421,109.1421,0.0
2021-01-26 12:30:00,111.37,111.44,111.26,111.26,1347.0,108.7709,108.8393,108.6635,108.6635,1347.0
2021-01-26 13:00:00,111.34,111.55,111.17,111.49,1374.0,108.7416,108.9467,108.5756,108.8881,1374.0
2021-01-26 13:30:00,111.45,111.83,111.33,111.83,812.0,108.8491,109.2202,108.7319,109.2202,812.0
2021-01-26 14:00:00,111.96,111.96,111.5,111.5,500.0,109.3472,109.3472,108.8979,108.8979,500.0
2021-01-26 14:30:00,111.48,111.85,111.48,111.84,1002.0,108.8784,109.2397,108.8784,109.23,1002.0
2021-01-26 15:00:00,111.98,112.0,111.7,111.84,1478.0,109.3667,109.3862,109.0932,109.23,1478.0
2021-01-26 15:30:00,111.89,111.89,111.07,111.6,2901.0,109.2788,109.2788,108.4779,108.9956,2901.0
2021-01-27 09:30:00,109.47,109.58,106.53,107.47,1700.0,106.9153,107.0227,104.0439,104.9619,1700.0
2021-01-27 10:00:00,107.61,107.85,107.5,107.73,1109.0,105.0987,105.3331,104.9912,105.2159,1109.0
2021-01-27 10:30:00,107.93,108.71,107.49,108.71,2100.0,105.4112,106.173,104.9815,106.173,2100.0
2021-01-27 11:00:00,108.95,108.95,107.33,107.33,1342.0,106.4074,106.4074,104.8252,104.8252,1342.0
2021-01-27 11:30:00,107.29,107.4,106.98,107.24,1467.0,104.7861,104.8936,104.4834,104.7373,1467.0
2021-01-27 12:00:00,107.24,107.64,107.23,107.23,2466.0,104.7373,105.128,104.7275,104.7275,2466.0
2021-01-27 12:30:00,107.24,107.56,107.13,107.13,1814.0,104.7373,105.0498,104.6299,104.6299,1814.0
2021-01-27 13:00:00,106.79,107.31,106.79,107.31,1880.0,104.2978,104.8057,104.2978,104.8057,1880.0
2021-01-27 13:30:00,107.31,107.31,106.17,106.17,1000.0,104.8057,104.8057,103.6923,103.6923,1000.0
2021-01-27 14:00:00,105.94,106.33,105.48,105.87,4207.0,103.4676,103.8485,103.0184,103.3993,4207.0
2021-01-27 14:30:00,105.87,106.12,105.56,106.02,4300.0,103.3993,103.6434,103.0965,103.5458,4300.0
2021-01-27 15:00:00,105.58,105.58,104.61,104.66,4105.0,103.116,103.116,102.1687,102.2175,4105.0
2021-01-27 15:30:00,104.59,105.33,103.94,105.17,10237.0,102.1491,102.8719,101.5143,102.7156,10237.0
2021-01-28 09:30:00,106.39,106.67,105.6,106.61,4796.0,103.9071,104.1806,103.1356,104.122,4796.0
2021-01-28 10:00:00,106.57,107.12,106.29,106.79,5140.0,104.0829,104.6201,103.8095,104.2978,5140.0
2021-01-28 10:30:00,107.75,107.76,107.53,107.66,647.0,105.2354,105.2452,105.0205,105.1475,647.0
2021-01-28 11:00:00,108.27,109.17,108.27,108.88,1700.0,105.7433,106.6223,105.7433,106.339,1700.0
2021-01-28 11:30:00,108.77,109.25,108.68,109.24,1700.0,106.2316,106.7004,106.1437,106.6906,1700.0
2021-01-28 12:00:00,109.49,109.61,109.23,109.61,300.0,106.9348,107.052,106.6809,107.052,300.0
2021-01-28 12:30:00,109.65,110.65,109.65,110.5,926.0,107.0911,108.0677,107.0911,107.9212,926.0
2021-01-28 13:00:00,110.53,110.58,110.25,110.54,2500.0,107.9505,107.9994,107.6771,107.9603,2500.0
2021-01-28 13:30:00,110.66,110.93,110.66,110.93,2108.0,108.0775,108.3412,108.0775,108.3412,2108.0
2021-01-28 14:00:00,110.97,111.05,110.75,110.94,1108.0,108.3803,108.4584,108.1654,108.351,1108.0
2021-01-28 14:30:00,110.97,111.37,110.97,111.35,1600.0,108.3803,108.7709,108.3803,108.7514,1600.0
2021-01-28 15:00:00,110.94,111.21,110.94,111.04,953.0,108.351,108.6147,108.351,108.4486,953.0
2021-01-28 15:30:00,110.91,111.01,110.56,110.69,10030.0,108.3217,108.4193,107.9798,108.1068,10030.0
2021-01-29 09:30:00,110.6,110.6,109.2,109.2,762.0,108.0189,108.0189,106.6516,106.6516,762.0
2021-01-29 10:00:00,110.9,111.04,110.87,110.87,872.0,108.3119,108.4486,108.2826,108.2826,872.0
2021-01-29 10:30:00,111.06,111.06,110.79,110.82,1017.0,108.4682,108.4682,108.2045,108.2338,1017.0
2021-01-29 11:00:00,110.94,110.94,110.13,110.13,313.0,108.351,108.351,107.5599,107.5599,313.0
2021-01-29 11:30:00,109.62,109.62,109.62,109.62,100.0,107.0618,107.0618,107.0618,107.0618,100.0
2021-01-29 12:00:00,109.24,109.48,108.62,108.62,700.0,106.6906,106.925,106.0851,106.0851,700.0
2021-01-29 12:30:00,108.15,108.32,107.41,107.98,900.0,105.6261,105.7921,104.9033,105.46,900.0
2021-01-29 13:00:00,107.76,108.1,107.29,107.32,1019.0,105.2452,105.5772,104.7861,104.8154,1019.0
2021-01-29 13:30:00,108.64,108.64,108.28,108.43,1131.0,106.1046,106.1046,105.753,105.8995,1131.0
2021-01-29 14:00:00,108.82,109.13,108.82,109.08,700.0,106.2804,106.5832,106.2804,106.5344,700.0
2021-01-29 14:30:00,108.63,108.86,108.46,108.74,600.0,106.0949,106.3195,105.9288,106.2023,600.0
2021-01-29 15:00:00,109.01,109.34,109.01,109.34,300.0,106.466,106.7883,106.466,106.7883,300.0
2021-01-29 15:30:00,109.51,109.76,108.46,108.46,1600.0,106.9543,107.1985,105.9288,105.9288,1600.0
2021-02-01 09:30:00,110.27,111.37,109.8,111.15,2500.0,107.6966,108.7709,107.2376,108.5561,2500.0
2021-02-01 10:00:00,110.95,111.56,110.68,110.99,1500.0,108.3607,108.9565,108.097,108.3998,1500.0
2021-02-01 10:30:00,110.48,110.83,110.24,110.83,900.0,107.9017,108.2435,107.6673,108.2435,900.0
2021-02-01 11:00:00,110.95,111.58,110.95,111.58,816.0,108.3607,108.976,108.3607,108.976,816.0
2021-02-01 11:30:00,111.41,111.91,111.41,111.58,900.0,108.81,109.2983,108.81,108.976,900.0
2021-02-01 12:00:00,111.09,111.16,110.96,111.02,1000.0,108.4975,108.5658,108.3705,108.4291,1000.0
2021-02-01 12:30:00,111.04,111.04,110.71,111.03,1000.0,108.4486,108.4486,108.1263,108.4389,1000.0
2021-02-01 13:00:00,110.88,111.67,110.88,111.67,4969.0,108.2924,109.0639,108.2924,109.0639,4969.0
2021-02-01 13:30:00,111.69,111.74,111.07,111.26,2000.0,109.0835,109.1323,108.4779,108.6635,2000.0
2021-02-01 14:00:00,111.35,111.81,111.25,111.81,2300.0,108.7514,109.2007,108.6537,109.2007,2300.0
2021-02-01 14:30:00,111.91,112.05,111.41,111.55,1990.0,109.2983,109.4351,108.81,108.9467,1990.0
2021-02-01 15:00:00,111.34,111.55,111.33,111.55,1400.0,108.7416,108.9467,108.7319,108.9467,1400.0
2021-02-01 15:30:00,111.5,111.71,110.46,110.89,5700.0,108.8979,109.103,107.8822,108.3021,5700.0
2021-02-02 09:30:00,112.0,114.2,111.99,113.75,14775.0,109.3862,111.5349,109.3765,111.0954,14775.0
2021-02-02 10:00:00,114.25,114.44,113.57,113.75,4772.0,111.5837,111.7693,110.9196,111.0954,4772.0
2021-02-02 10:30:00,113.9,113.98,113.9,113.98,500.0,111.2419,111.32,111.2419,111.32,500.0
2021-02-02 11:00:00,113.96,114.06,113.72,113.72,1219.0,111.3005,111.3981,111.0661,111.0661,1219.0
2021-02-02 11:30:00,113.83,114.53,113.83,114.53,1300.0,111.1735,111.8572,111.1735,111.8572,1300.0
2021-02-02 12:00:00,114.75,114.75,114.02,114.57,700.0,112.072,112.072,111.3591,111.8962,700.0
2021-02-02 12:30:00,114.51,114.61,114.42,114.61,300.0,111.8376,111.9353,111.7497,111.9353,300.0
2021-02-02 13:00:00,114.6,114.6,114.38,114.38,200.0,111.9255,111.9255,111.7107,111.7107,200.0
2021-02-02 13:30:00,114.45,114.6,114.35,114.36,1341.0,111.779,111.9255,111.6814,111.6911,1341.0
2021-02-02 14:00:00,114.63,114.97,114.39,114.97,2300.0,111.9548,112.2869,111.7204,112.2869,2300.0
2021-02-02 14:30:00,115.02,115.05,114.39,114.39,800.0,112.3357,112.365,111.7204,111.7204,800.0
2021-02-02 15:00:00,114.64,114.64,114.09,114.22,858.0,111.9646,111.9646,111.4274,111.5544,858.0
2021-02-02 15:30:00,114.52,115.01,114.38,114.44,10414.0,111.8474,112.326,111.7107,111.7693,10414.0
2021-02-03 09:30:00,114.22,116.06,113.87,115.92,1140.0,111.5544,113.3515,111.2126,113.2147,1140.0
2021-02-03 10:00:00,116.8,117.37,116.33,116.33,1330.0,114.0742,114.6309,113.6152,113.6152,1330.0
2021-02-03 10:30:00,115.98,116.32,115.57,116.31,1747.0,113.2733,113.6054,112.8729,113.5956,1747.0
2021-02-03 11:00:00,116.41,116.41,115.78,115.97,1003.0,113.6933,113.6933,113.078,113.2636,1003.0
2021-02-03 11:30:00,115.89,115.89,115.5,115.5,800.0,113.1854,113.1854,112.8045,112.8045,800.0
2021-02-03 12:00:00,115.6,115.6,115.06,115.06,679.0,112.9022,112.9022,112.3748,112.3748,679.0
2021-02-03 12:30:00,114.8,114.8,114.8,114.8,100.0,112.1209,112.1209,112.1209,112.1209,100.0
2021-02-03 13:00:00,115.58,115.63,115.45,115.45,952.0,112.8827,112.9315,112.7557,112.7557,952.0
2021-02-03 13:30:00,115.54,116.04,115.32,115.93,800.0,112.8436,113.3319,112.6287,113.2245,800.0
2021-02-03 14:00:00,115.8,115.83,115.55,115.68,1000.0,113.0975,113.1268,112.8534,112.9803,1000.0
2021-02-03 14:30:00,115.68,115.95,115.68,115.8,800.0,112.9803,113.244,112.9803,113.0975,800.0
2021-02-03 15:00:00,115.78,115.8,115.65,115.7,1100.0,113.078,113.0975,112.951,112.9999,1100.0
2021-02-03 15:30:00,115.55,115.99,115.55,115.83,4179.0,112.8534,113.2831,112.8534,113.1268,4179.0
2021-02-04 09:30:00,116.79,118.49,116.79,118.49,1128.0,114.0644,115.7248,114.0644,115.7248,1128.0
2021-02-04 10:00:00,117.97,118.81,117.97,118.76,300.0,115.2169,116.0373,115.2169,115.9885,300.0
2021-02-04 10:30:00,118.79,118.79,118.47,118.47,500.0,116.0178,116.0178,115.7052,115.7052,500.0
2021-02-04 11:00:00,118.79,118.79,118.79,118.79,200.0,116.0178,116.0178,116.0178,116.0178,200.0
2021-02-04 11:30:00,118.97,119.0,118.57,118.59,1000.0,116.1936,116.2229,115.8029,115.8224,1000.0
2021-02-04 12:00:00,118.65,118.65,118.65,118.65,100.0,115.881,115.881,115.881,115.881,100.0
2021-02-04 12:30:00,118.43,118.46,118.31,118.34,1100.0,115.6662,115.6955,115.549,115.5783,1100.0
2021-02-04 13:00:00,118.51,118.51,118.06,118.06,1000.0,115.7443,115.7443,115.3048,115.3048,1000.0
2021-02-04 13:30:00,118.39,118.49,118.29,118.4,700.0,115.6271,115.7248,115.5294,115.6369,700.0
2021-02-04 14:00:00,118.5,118.5,117.93,118.11,1000.0,115.7345,115.7345,115.1778,115.3536,1000.0
2021-02-04 14:30:00,118.13,118.49,118.12,118.48,1100.0,115.3732,115.7248,115.3634,115.715,1100.0
2021-02-04 15:00:00,118.38,118.63,118.12,118.12,1328.0,115.6173,115.8615,115.3634,115.3634,1328.0
2021-02-04 15:30:00,118.11,118.11,117.67,117.93,2455.0,115.3536,115.3536,114.9239,115.1778,2455.0
2021-02-05 09:30:00,120.5,124.91,120.5,122.56,5550.0,117.6879,121.9949,117.6879,119.6998,5550.0
2021-02-05 10:00:00,122.55,122.63,121.6,122.41,3300.0,119.69,119.7681,118.7622,119.5533,3300.0
2021-02-05 10:30:00,122.73,123.16,122.72,122.97,1500.0,119.8658,120.2858,119.856,120.1002,1500.0
2021-02-05 11:00:00,122.9,123.45,122.57,123.45,1800.0,120.0318,120.569,119.7095,120.569,1800.0
2021-02-05 11:30:00,123.95,124.76,123.95,124.69,3326.0,121.0573,121.8484,121.0573,121.7801,3326.0
2021-02-05 12:00:00,124.8,125.0,123.47,124.15,6964.0,121.8875,122.0828,120.5885,121.2527,6964.0
2021-02-05 12:30:00,124.39,125.07,124.12,124.83,3554.0,121.4871,122.1512,121.2234,121.9168,3554.0
2021-02-05 13:00:00,124.94,125.0,124.63,124.84,4788.0,122.0242,122.0828,121.7215,121.9266,4788.0
2021-02-05 13:30:00,125.0,125.28,124.58,124.99,1400.0,122.0828,122.3563,121.6726,122.0731,1400.0
2021-02-05 14:00:00,124.99,125.81,124.99,125.58,3584.0,122.0731,122.8739,122.0731,122.6493,3584.0
2021-02-05 14:30:00,125.5,126.34,125.34,126.26,4759.0,122.5712,123.3916,122.4149,123.3134,4759.0
2021-02-05 15:00:00,125.96,127.12,125.76,126.88,8520.0,123.0204,124.1534,122.8251,123.919,8520.0
2021-02-05 15:30:00,125.9,125.93,125.44,125.5,3800.0,122.9618,122.9911,122.5126,122.5712,3800.0
2021-02-08 09:30:00,124.36,125.0,123.71,124.24,954.0,121.4578,122.0828,120.8229,121.3406,954.0
2021-02-08 10:00:00,123.94,124.83,122.93,124.83,1685.0,121.0476,121.9168,120.0611,121.9168,1685.0
2021-02-08 10:30:00,124.65,125.0,124.59,125.0,1198.0,121.741,122.0828,121.6824,122.0828,1198.0
2021-02-08 11:00:00,124.71,124.89,124.65,124.65,800.0,121.7996,121.9754,121.741,121.741,800.0
2021-02-08 11:30:00,124.45,124.45,124.4,124.4,200.0,121.5457,121.5457,121.4968,121.4968,200.0
2021-02-08 12:00:00,123.97,124.17,123.97,124.14,400.0,121.0769,121.2722,121.0769,121.2429,400.0
2021-02-08 12:30:00,123.79,124.35,123.79,124.22,300.0,120.9011,121.448,120.9011,121.321,300.0
2021-02-08 13:00:00,123.74,123.74,122.87,122.87,5935.0,120.8522,120.8522,120.0025,120.0025,5935.0
2021-02-08 13:30:00,122.8,123.64,122.72,123.15,1002.0,119.9342,120.7546,119.856,120.276,1002.0
2021-02-08 14:00:00,123.02,123.49,123.02,123.49,600.0,120.149,120.6081,120.149,120.6081,600.0
2021-02-08 14:30:00,122.85,123.0,122.27,122.96,2062.0,119.983,120.1295,119.4165,120.0904,2062.0
2021-02-08 15:00:00,122.97,123.37,122.92,123.25,1250.0,120.1002,120.4909,120.0514,120.3737,1250.0
2021-02-08 15:30:00,123.22,123.81,123.09,123.76,6619.0,120.3444,120.9206,120.2174,120.8718,6619.0
2021-02-09 09:30:00,122.32,122.36,122.32,122.36,200.0,119.4654,119.5044,119.4654,119.5044,200.0
2021-02-09 10:00:00,123.08,123.46,122.93,123.07,3942.0,120.2076,120.5788,120.0611,120.1979,3942.0
2021-02-09 10:30:00,123.51,124.19,123.51,124.19,1271.0,120.6276,121.2917,120.6276,121.2917,1271.0
2021-02-09 11:00:00,124.22,124.23,124.16,124.16,300.0,121.321,121.3308,121.2624,121.2624,300.0
2021-02-09 11:30:00,124.62,124.62,124.48,124.48,200.0,121.7117,121.7117,121.575,121.575,200.0
2021-02-09 12:00:00,124.96,124.96,124.96,124.96,100.0,122.0438,122.0438,122.0438,122.0438,100.0
2021-02-09 12:30:00,124.71,124.71,124.35,124.35,213.0,121.7996,121.7996,121.448,121.448,213.0
2021-02-09 13:00:00,125.0,125.81,125.0,125.81,574.0,122.0828,122.8739,122.0828,122.8739,574.0
2021-02-09 13:30:00,126.0,126.0,126.0,126.0,100.0,123.0595,123.0595,123.0595,123.0595,100.0
2021-02-09 14:00:00,126.25,126.25,125.98,126.22,500.0,123.3037,123.3037,123.04,123.2744,500.0
2021-02-09 14:30:00,125.85,125.86,125.85,125.86,200.0,122.913,122.9228,122.913,122.9228,200.0
2021-02-09 15:00:00,125.49,125.51,125.49,125.51,300.0,122.5614,122.5809,122.5614,122.5809,300.0
2021-02-09 15:30:00,125.86,126.53,125.67,126.41,2793.0,122.9228,123.5771,122.7372,123.4599,2793.0
2021-02-10 09:30:00,127.5,127.5,127.3,127.3,200.0,124.5245,124.5245,124.3292,124.3292,200.0
2021-02-10 10:00:00,127.46,127.46,127.46,127.46,100.0,124.4854,124.4854,124.4854,124.4854,100.0
2021-02-10 10:30:00,126.73,126.92,126.37,126.92,1901.0,123.7725,123.958,123.4209,123.958,1901.0
2021-02-10 11:00:00,126.83,127.71,126.83,127.64,4598.0,123.8701,124.7296,123.8701,124.6612,4598.0
2021-02-10 11:30:00,127.89,127.96,127.89,127.96,200.0,124.9054,124.9738,124.9054,124.9738,200.0
2021-02-10 12:00:00,127.17,127.41,127.14,127.38,600.0,124.2022,124.4366,124.1729,124.4073,600.0
2021-02-10 12:30:00,127.66,128.09,127.66,128.01,691.0,124.6808,125.1007,124.6808,125.0226,691.0
2021-02-10 13:00:00,128.55,128.55,128.45,128.45,300.0,125.55,125.55,125.4523,125.4523,300.0
2021-02-10 13:30:00,128.43,128.43,128.21,128.21,595.0,125.4328,125.4328,125.2179,125.2179,595.0
2021-02-10 14:00:00,128.26,128.26,128.05,128.05,400.0,125.2668,125.2668,125.0617,125.0617,400.0
2021-02-10 14:30:00,128.08,128.38,128.08,128.38,400.0,125.091,125.384,125.091,125.384,400.0
2021-02-10 15:00:00,128.31,128.41,127.96,128.41,1672.0,125.3156,125.4133,124.9738,125.4133,1672.0
2021-02-10 15:30:00,128.41,128.72,128.21,128.7,4081.0,125.4133,125.716,125.2179,125.6965,4081.0
2021-02-11 09:30:00,129.01,129.26,128.92,128.92,500.0,125.9993,126.2434,125.9114,125.9114,500.0
2021-02-11 10:00:00,128.88,128.88,128.88,128.88,100.0,125.8723,125.8723,125.8723,125.8723,100.0
2021-02-11 10:30:00,128.01,128.01,127.84,127.84,300.0,125.0226,125.0226,124.8566,124.8566,300.0
2021-02-11 11:00:00,127.55,127.55,127.55,127.55,100.0,124.5733,124.5733,124.5733,124.5733,100.0
2021-02-11 11:30:00,127.17,127.19,127.17,127.19,200.0,124.2022,124.2217,124.2022,124.2217,200.0
2021-02-11 12:00:00,127.19,127.19,127.19,127.19,0.0,124.2217,124.2217,124.2217,124.2217,0.0
2021-02-11 12:30:00,126.54,126.67,126.54,126.67,200.0,123.5869,123.7139,123.5869,123.7139,200.0
2021-02-11 13:00:00,127.32,127.45,127.32,127.45,200.0,124.3487,124.4757,124.3487,124.4757,200.0
2021-02-11 13:30:00,127.4,127.58,127.4,127.58,400.0,124.4268,124.6026,124.4268,124.6026,400.0
2021-02-11 14:00:00,127.48,127.48,127.48,127.48,100.0,124.505,124.505,124.505,124.505,100.0
2021-02-11 14:30:00,127.87,127.88,127.78,127.88,600.0,124.8859,124.8956,124.798,124.8956,600.0
2021-02-11 15:00:00,127.91,128.53,127.91,128.53,1200.0,124.9249,125.5305,124.9249,125.5305,1200.0
2021-02-11 15:30:00,128.38,128.87,128.38,128.76,2437.0,125.384,125.8625,125.384,125.7551,2437.0
2021-02-12 09:30:00,129.25,130.2,129.25,130.2,600.0,126.2337,127.1615,126.2337,127.1615,600.0
2021-02-12 10:00:00,129.82,129.89,129.82,129.89,202.0,126.7903,126.8587,126.7903,126.8587,202.0
2021-02-12 10:30:00,129.85,130.09,129.29,129.29,700.0,126.8196,127.054,126.2727,126.2727,700.0
2021-02-12 11:00:00,129.02,129.76,128.93,129.76,1200.0,126.009,126.7317,125.9211,126.7317,1200.0
2021-02-12 11:30:00,129.76,129.76,129.63,129.63,200.0,126.7317,126.7317,126.6048,126.6048,200.0
2021-02-12 12:00:00,129.65,129.65,128.9,128.91,700.0,126.6243,126.6243,125.8918,125.9016,700.0
2021-02-12 12:30:00,129.12,129.12,129.12,129.12,200.0,126.1067,126.1067,126.1067,126.1067,200.0
2021-02-12 13:00:00,128.85,128.99,128.56,128.56,943.0,125.843,125.9797,125.5598,125.5598,943.0
2021-02-12 13:30:00,128.67,128.71,128.64,128.71,400.0,125.6672,125.7063,125.6379,125.7063,400.0
2021-02-12 14:00:00,128.86,128.99,128.86,128.99,300.0,125.8528,125.9797,125.8528,125.9797,300.0
2021-02-12 14:30:00,129.48,129.81,129.31,129.78,1013.0,126.4583,126.7806,126.2922,126.7513,1013.0
2021-02-12 15:00:00,130.0,130.0,129.65,129.65,500.0,126.9661,126.9661,126.6243,126.6243,500.0
2021-02-12 15:30:00,129.59,130.25,129.54,130.03,2734.0,126.5657,127.2103,126.5169,126.9954,2734.0
2021-02-16 09:30:00,131.92,131.92,130.72,131.73,3400.0,128.8413,128.8413,127.6693,128.6558,3400.0
2021-02-16 10:00:00,131.36,131.42,130.83,131.12,1400.0,128.2944,128.353,127.7768,128.06,1400.0
2021-02-16 10:30:00,131.73,132.09,131.73,132.06,400.0,128.6558,129.0074,128.6558,128.9781,400.0
2021-02-16 11:00:00,132.06,132.06,132.06,132.06,0.0,128.9781,128.9781,128.9781,128.9781,0.0
2021-02-16 11:30:00,131.92,131.92,131.92,131.92,200.0,128.8413,128.8413,128.8413,128.8413,200.0
2021-02-16 12:00:00,131.3,131.51,131.3,131.42,900.0,128.2358,128.4409,128.2358,128.353,900.0
2021-02-16 12:30:00,131.5,132.28,131.5,132.14,1054.0,128.4311,129.1929,128.4311,129.0562,1054.0
2021-02-16 13:00:00,132.54,132.85,132.54,132.74,600.0,129.4469,129.7496,129.4469,129.6422,600.0
2021-02-16 13:30:00,133.0,133.25,133.0,133.25,400.0,129.8961,130.1403,129.8961,130.1403,400.0
2021-02-16 14:00:00,133.25,133.25,133.25,133.25,0.0,130.1403,130.1403,130.1403,130.1403,0.0
2021-02-16 14:30:00,133.26,133.26,133.18,133.2,500.0,130.1501,130.1501,130.0719,130.0915,500.0
2021-02-16 15:00:00,133.16,133.26,132.71,132.71,418.0,130.0524,130.1501,129.6129,129.6129,418.0
2021-02-16 15:30:00,132.6,133.35,132.6,133.08,1800.0,129.5055,130.238,129.5055,129.9743,1800.0
2021-02-17 09:30:00,131.32,131.48,131.2,131.48,500.0,128.2553,128.4116,128.1381,128.4116,500.0
2021-02-17 10:00:00,131.93,132.33,131.93,132.33,200.0,128.8511,129.2418,128.8511,129.2418,200.0
2021-02-17 10:30:00,131.69,131.69,131.46,131.46,394.0,128.6167,128.6167,128.3921,128.3921,394.0
2021-02-17 11:00:00,131.46,131.46,131.46,131.46,0.0,128.3921,128.3921,128.3921,128.3921,0.0
2021-02-17 11:30:00,130.64,130.69,130.64,130.69,300.0,127.5912,127.64,127.5912,127.64,300.0
2021-02-17 12:00:00,130.69,130.69,130.69,130.69,0.0,127.64,127.64,127.64,127.64,0.0
2021-02-17 12:30:00,130.53,130.53,130.48,130.52,400.0,127.4838,127.4838,127.4349,127.474,400.0
2021-02-17 13:00:00,129.96,130.15,129.92,130.15,600.0,126.9271,127.1126,126.888,127.1126,600.0
2021-02-17 13:30:00,130.42,130.55,130.42,130.55,200.0,127.3763,127.5033,127.3763,127.5033,200.0
2021-02-17 14:00:00,130.84,131.29,130.84,131.29,723.0,127.7865,128.226,127.7865,128.226,723.0
2021-02-17 14:30:00,131.2,131.2,131.2,131.2,100.0,128.1381,128.1381,128.1381,128.1381,100.0
2021-02-17 15:00:00,131.56,131.72,131.46,131.47,1244.0,128.4897,128.646,128.3921,128.4018,1244.0
2021-02-17 15:30:00,131.37,131.75,131.32,131.53,5625.0,128.3042,128.6753,128.2553,128.4604,5625.0
2021-02-18 09:30:00,129.91,130.78,129.26,130.78,400.0,126.8782,127.7279,126.2434,127.7279,400.0
2021-02-18 10:00:00,129.7,129.7,129.28,129.28,200.0,126.6731,126.6731,126.263,126.263,200.0
2021-02-18 10:30:00,128.97,129.61,128.97,129.47,1000.0,125.9602,126.5852,125.9602,126.4485,1000.0
2021-02-18 11:00:00,129.47,129.47,129.47,129.47,0.0,126.4485,126.4485,126.4485,126.4485,0.0
2021-02-18 11:30:00,129.54,130.04,129.54,130.04,1046.0,126.5169,127.0052,126.5169,127.0052,1046.0
2021-02-18 12:00:00,130.13,130.13,130.13,130.13,100.0,127.0931,127.0931,127.0931,127.0931,100.0
2021-02-18 12:30:00,130.13,130.13,130.13,130.13,0.0,127.0931,127.0931,127.0931,127.0931,0.0
2021-02-18 13:00:00,129.5,130.09,129.5,130.09,600.0,126.4778,127.054,126.4778,127.054,600.0
2021-02-18 13:30:00,130.83,130.83,130.83,130.83,100.0,127.7768,127.7768,127.7768,127.7768,100.0
2021-02-18 14:00:00,131.17,131.17,131.15,131.15,300.0,128.1088,128.1088,128.0893,128.0893,300.0
2021-02-18 14:30:00,131.19,131.19,130.82,130.82,200.0,128.1284,128.1284,127.767,127.767,200.0
2021-02-18 15:00:00,130.89,131.01,130.85,130.87,400.0,127.8354,127.9526,127.7963,127.8158,400.0
2021-02-18 15:30:00,130.95,131.37,130.1,130.1,2416.0,127.894,128.3042,127.0638,127.0638,2416.0
2021-02-19 09:30:00,131.04,131.04,130.2,130.2,400.0,127.9819,127.9819,127.1615,127.1615,400.0
2021-02-19 10:00:00,130.2,130.45,130.04,130.07,1204.0,127.1615,127.4056,127.0052,127.0345,1204.0
2021-02-19 10:30:00,130.01,130.36,129.93,130.24,1188.0,126.9759,127.3177,126.8978,127.2005,1188.0
2021-02-19 11:00:00,130.17,130.33,129.81,130.21,1017.0,127.1322,127.2884,126.7806,127.1712,1017.0
2021-02-19 11:30:00,130.49,131.2,130.42,131.01,1622.0,127.4447,128.1381,127.3763,127.9526,1622.0
2021-02-19 12:00:00,130.93,131.36,130.56,130.56,1400.0,127.8744,128.2944,127.5131,127.5131,1400.0
2021-02-19 12:30:00,130.57,130.57,130.06,130.06,600.0,127.5228,127.5228,127.0247,127.0247,600.0
2021-02-19 13:00:00,130.35,131.0,130.3,131.0,500.0,127.308,127.9428,127.2591,127.9428,500.0
2021-02-19 13:30:00,130.93,130.93,130.73,130.83,800.0,127.8744,127.8744,127.6791,127.7768,800.0
2021-02-19 14:00:00,130.52,130.63,130.43,130.63,500.0,127.474,127.5814,127.3861,127.5814,500.0
2021-02-19 14:30:00,130.12,130.62,130.07,130.52,1223.0,127.0833,127.5717,127.0345,127.474,1223.0
2021-02-19 15:00:00,130.63,130.82,130.63,130.82,423.0,127.5814,127.767,127.5814,127.767,423.0
2021-02-19 15:30:00,131.22,131.94,131.21,131.94,2867.0,128.1577,128.8609,128.1479,128.8609,2867.0
2021-02-22 09:30:00,132.14,132.46,132.14,132.22,7684.0,129.0562,129.3687,129.0562,129.1343,7684.0
2021-02-22 10:00:00,132.23,132.93,132.23,132.93,200.0,129.1441,129.8278,129.1441,129.8278,200.0
2021-02-22 10:30:00,132.93,132.93,132.93,132.93,0.0,129.8278,129.8278,129.8278,129.8278,0.0
2021-02-22 11:00:00,132.3,132.55,132.3,132.55,200.0,129.2125,129.4566,129.2125,129.4566,200.0
2021-02-22 11:30:00,132.97,133.31,132.97,132.99,500.0,129.8668,130.1989,129.8668,129.8864,500.0
2021-02-22 12:00:00,134.0,134.08,134.0,134.04,500.0,130.8728,130.9509,130.8728,130.9119,500.0
2021-02-22 12:30:00,134.04,134.04,134.04,134.04,0.0,130.9119,130.9119,130.9119,130.9119,0.0
2021-02-22 13:00:00,134.98,134.98,134.9,134.9,200.0,131.8299,131.8299,131.7518,131.7518,200.0
2021-02-22 13:30:00,135.0,135.05,134.79,134.79,2100.0,131.8495,131.8983,131.6444,131.6444,2100.0
2021-02-22 14:00:00,134.75,134.75,134.75,134.75,100.0,131.6053,131.6053,131.6053,131.6053,100.0
2021-02-22 14:30:00,135.04,135.04,134.74,134.86,520.0,131.8885,131.8885,131.5955,131.7127,520.0
2021-02-22 15:00:00,134.86,134.86,134.86,134.86,0.0,131.7127,131.7127,131.7127,131.7127,0.0
2021-02-22 15:30:00,134.18,134.18,133.8,133.99,600.0,131.0486,131.0486,130.6775,130.863,600.0
2021-02-23 09:30:00,133.14,133.14,131.75,132.31,1000.0,130.0329,130.0329,128.6753,129.2222,1000.0
2021-02-23 10:00:00,132.31,132.31,132.31,132.31,0.0,129.2222,129.2222,129.2222,129.2222,0.0
2021-02-23 10:30:00,133.43,134.45,133.43,134.45,300.0,130.3161,131.3123,130.3161,131.3123,300.0
2021-02-23 11:00:00,134.45,134.45,134.45,134.45,0.0,131.3123,131.3123,131.3123,131.3123,0.0
2021-02-23 11:30:00,134.45,134.45,134.45,134.45,0.0,131.3123,131.3123,131.3123,131.3123,0.0
2021-02-23 12:00:00,133.63,133.63,133.63,133.63,100.0,130.5114,130.5114,130.5114,130.5114,100.0
2021-02-23 12:30:00,134.31,134.31,134.26,134.29,300.0,131.1756,131.1756,131.1267,131.156,300.0
2021-02-23 13:00:00,134.39,134.39,134.39,134.39,100.0,131.2537,131.2537,131.2537,131.2537,100.0
2021-02-23 13:30:00,134.2,134.2,134.11,134.11,200.0,131.0681,131.0681,130.9802,130.9802,200.0
2021-02-23 14:00:00,134.51,134.51,134.51,134.51,118.0,131.3709,131.3709,131.3709,131.3709,118.0
2021-02-23 14:30:00,134.44,134.82,134.44,134.82,200.0,131.3025,131.6737,131.3025,131.6737,200.0
2021-02-23 15:00:00,135.02,135.7,135.02,135.7,300.0,131.869,132.5331,131.869,132.5331,300.0
2021-02-23 15:30:00,135.7,135.7,135.12,135.23,600.0,132.5331,132.5331,131.9667,132.0741,600.0
2021-02-24 09:30:00,134.13,135.99,134.13,135.99,300.0,130.9998,132.8164,130.9998,132.8164,300.0
2021-02-24 10:00:00,135.76,136.02,135.7,136.02,400.0,132.5917,132.8457,132.5331,132.8457,400.0
2021-02-24 10:30:00,135.76,135.76,134.64,135.31,700.0,132.5917,132.5917,131.4979,132.1522,700.0
2021-02-24 11:00:00,135.08,135.68,135.08,135.35,515.0,131.9276,132.5136,131.9276,132.1913,515.0
2021-02-24 11:30:00,135.39,137.05,135.39,136.84,600.0,132.2304,133.8516,132.2304,133.6465,600.0
2021-02-24 12:00:00,136.7,136.98,136.7,136.98,300.0,133.5098,133.7833,133.5098,133.7833,300.0
2021-02-24 12:30:00,137.32,137.32,137.32,137.32,100.0,134.1153,134.1153,134.1153,134.1153,100.0
2021-02-24 13:00:00,136.91,136.91,136.91,136.91,100.0,133.7149,133.7149,133.7149,133.7149,100.0
2021-02-24 13:30:00,136.92,137.07,136.92,136.99,400.0,133.7247,133.8712,133.7247,133.793,400.0
2021-02-24 14:00:00,136.99,136.99,136.99,136.99,0.0,133.793,133.793,133.793,133.793,0.0
2021-02-24 14:30:00,136.45,136.49,136.45,136.46,500.0,133.2656,133.3047,133.2656,133.2754,500.0
2021-02-24 15:00:00,136.41,136.47,136.26,136.26,1060.0,133.2266,133.2852,133.0801,133.0801,1060.0
2021-02-24 15:30:00,136.29,136.34,135.38,135.38,4817.0,133.1094,133.1582,132.2206,132.2206,4817.0
2021-02-25 09:30:00,135.73,135.73,135.37,135.37,800.0,132.5624,132.5624,132.2108,132.2108,800.0
2021-02-25 10:00:00,136.16,136.28,136.06,136.22,600.0,132.9824,133.0996,132.8847,133.041,600.0
2021-02-25 10:30:00,135.16,135.16,135.16,135.16,100.0,132.0057,132.0057,132.0057,132.0057,100.0
2021-02-25 11:00:00,135.68,135.71,135.47,135.51,706.0,132.5136,132.5429,132.3085,132.3476,706.0
2021-02-25 11:30:00,135.32,135.32,134.21,134.21,708.0,132.162,132.162,131.0779,131.0779,708.0
2021-02-25 12:00:00,134.5,134.61,134.18,134.18,600.0,131.3611,131.4686,131.0486,131.0486,600.0
2021-02-25 12:30:00,134.03,134.03,134.03,134.03,100.0,130.9021,130.9021,130.9021,130.9021,100.0
2021-02-25 13:00:00,132.72,132.72,132.72,132.72,116.0,129.6227,129.6227,129.6227,129.6227,116.0
2021-02-25 13:30:00,133.97,134.33,133.97,134.07,553.0,130.8435,131.1951,130.8435,130.9412,553.0
2021-02-25 14:00:00,133.98,135.05,133.98,135.05,312.0,130.8533,131.8983,130.8533,131.8983,312.0
2021-02-25 14:30:00,135.01,135.01,134.55,134.55,880.0,131.8592,131.8592,131.41,131.41,880.0
2021-02-25 15:00:00,133.7,133.8,132.78,132.79,1400.0,130.5798,130.6775,129.6813,129.691,1400.0
2021-02-25 15:30:00,132.53,132.62,131.74,132.2,3284.0,129.4371,129.525,128.6655,129.1148,3284.0
2021-02-26 09:30:00,129.98,132.65,129.98,131.89,700.0,126.9466,129.5543,126.9466,128.812,700.0
2021-02-26 10:00:00,129.75,129.75,128.95,129.11,500.0,126.722,126.722,125.9407,126.0969,500.0
2021-02-26 10:30:00,128.59,130.11,128.55,130.11,1906.0,125.5891,127.0736,125.55,127.0736,1906.0
2021-02-26 11:00:00,129.58,130.59,129.5,130.55,2669.0,126.5559,127.5424,126.4778,127.5033,2669.0
2021-02-26 11:30:00,130.4,131.03,130.4,130.6,300.0,127.3568,127.9721,127.3568,127.5521,300.0
2021-02-26 12:00:00,131.67,131.67,131.67,131.67,100.0,128.5972,128.5972,128.5972,128.5972,100.0
2021-02-26 12:30:00,132.12,132.69,132.12,132.69,560.0,129.0367,129.5934,129.0367,129.5934,560.0
2021-02-26 13:00:00,131.78,132.27,131.78,132.24,339.0,128.7046,129.1832,128.7046,129.1539,339.0
2021-02-26 13:30:00,132.1,132.1,131.77,131.77,1000.0,129.0171,129.0171,128.6948,128.6948,1000.0
2021-02-26 14:00:00,131.29,131.51,130.94,131.51,1600.0,128.226,128.4409,127.8842,128.4409,1600.0
2021-02-26 14:30:00,131.35,132.47,131.35,131.7,3400.0,128.2846,129.3785,128.2846,128.6265,3400.0
2021-02-26 15:00:00,131.84,132.51,131.84,132.0,1106.0,128.7632,129.4176,128.7632,128.9195,1106.0
2021-02-26 15:30:00,132.02,132.92,131.44,131.44,8302.0,128.939,129.818,128.3725,128.3725,8302.0
2021-03-01 09:30:00,135.45,135.49,133.69,133.76,3400.0,132.289,132.328,130.57,130.6384,3400.0
2021-03-01 10:00:00,135.25,135.33,134.86,135.25,2650.0,132.0936,132.1718,131.7127,132.0936,2650.0
2021-03-01 10:30:00,135.13,135.32,135.02,135.28,3000.0,131.9764,132.162,131.869,132.1229,3000.0
2021-03-01 11:00:00,135.06,135.23,134.98,135.04,1500.0,131.9081,132.0741,131.8299,131.8885,1500.0
2021-03-01 11:30:00,134.85,134.85,134.52,134.52,1300.0,131.703,131.703,131.3807,131.3807,1300.0
2021-03-01 12:00:00,135.15,135.32,135.07,135.13,1100.0,131.996,132.162,131.9178,131.9764,1100.0
2021-03-01 12:30:00,135.22,135.56,135.15,135.51,1600.0,132.0643,132.3964,131.996,132.3476,1600.0
2021-03-01 13:00:00,135.9,136.22,135.9,136.22,1200.0,132.7285,133.041,132.7285,133.041,1200.0
2021-03-01 13:30:00,136.49,136.56,136.24,136.43,1300.0,133.3047,133.3731,133.0605,133.2461,1300.0
2021-03-01 14:00:00,136.47,137.27,136.47,137.15,1300.0,133.2852,134.0665,133.2852,133.9493,1300.0
2021-03-01 14:30:00,137.48,137.84,137.4,137.5,2000.0,134.2716,134.6232,134.1935,134.2911,2000.0
2021-03-01 15:00:00,137.41,137.41,136.34,136.48,3296.0,134.2032,134.2032,133.1582,133.2949,3296.0
2021-03-01 15:30:00,136.42,136.42,135.0,135.35,10438.0,133.2363,133.2363,131.8495,132.1913,10438.0
2021-03-02 09:30:00,134.87,134.87,134.08,134.48,4947.0,131.7225,131.7225,130.9509,131.3416,4947.0
2021-03-02 10:00:00,134.16,134.16,133.61,134.03,800.0,131.0291,131.0291,130.4919,130.9021,800.0
2021-03-02 10:30:00,134.0,134.0,134.0,134.0,100.0,130.8728,130.8728,130.8728,130.8728,100.0
2021-03-02 11:00:00,134.67,134.88,134.39,134.49,1500.0,131.5272,131.7323,131.2537,131.3514,1500.0
2021-03-02 11:30:00,135.14,135.14,134.59,135.0,800.0,131.9862,131.9862,131.449,131.8495,800.0
2021-03-02 12:00:00,135.0,135.04,134.67,134.91,791.0,131.8495,131.8885,131.5272,131.7616,791.0
2021-03-02 12:30:00,134.36,134.52,134.19,134.19,500.0,131.2244,131.3807,131.0584,131.0584,500.0
2021-03-02 13:00:00,134.71,134.71,134.33,134.53,945.0,131.5662,131.5662,131.1951,131.3904,945.0
2021-03-02 13:30:00,134.92,134.94,134.57,134.94,1440.0,131.7713,131.7909,131.4295,131.7909,1440.0
2021-03-02 14:00:00,134.75,134.75,134.2,134.2,2400.0,131.6053,131.6053,131.0681,131.0681,2400.0
2021-03-02 14:30:00,134.3,134.41,134.15,134.33,1000.0,131.1658,131.2732,131.0193,131.1951,1000.0
2021-03-02 15:00:00,134.17,134.17,133.8,134.1,1000.0,131.0388,131.0388,130.6775,130.9705,1000.0
2021-03-02 15:30:00,134.22,134.92,134.02,134.76,3516.0,131.0877,131.7713,130.8923,131.6151,3516.0
2021-03-03 09:30:00,135.26,136.52,135.26,135.34,1100.0,132.1034,133.334,132.1034,132.1815,1100.0
2021-03-03 10:00:00,135.92,136.52,135.66,136.22,1400.0,132.748,133.334,132.4941,133.041,1400.0
2021-03-03 10:30:00,136.21,137.2,136.21,137.2,1778.0,133.0312,133.9981,133.0312,133.9981,1778.0
2021-03-03 11:00:00,137.47,137.79,137.47,137.78,800.0,134.2618,134.5743,134.2618,134.5646,800.0
2021-03-03 11:30:00,137.48,137.48,136.45,136.67,700.0,134.2716,134.2716,133.2656,133.4805,700.0
2021-03-03 12:00:00,135.98,136.3,135.97,136.23,810.0,132.8066,133.1191,132.7968,133.0508,810.0
2021-03-03 12:30:00,136.1,136.48,135.98,135.98,500.0,132.9238,133.2949,132.8066,132.8066,500.0
2021-03-03 13:00:00,136.09,136.23,136.0,136.0,1000.0,132.914,133.0508,132.8261,132.8261,1000.0
2021-03-03 13:30:00,136.0,136.12,135.42,135.42,1200.0,132.8261,132.9433,132.2597,132.2597,1200.0
2021-03-03 14:00:00,134.88,134.91,134.75,134.87,800.0,131.7323,131.7616,131.6053,131.7225,800.0
2021-03-03 14:30:00,134.77,134.99,134.73,134.83,8546.0,131.6248,131.8397,131.5858,131.6834,8546.0
2021-03-03 15:00:00,135.11,135.11,134.55,134.58,1225.0,131.9569,131.9569,131.41,131.4393,1225.0
2021-03-03 15:30:00,134.64,135.05,134.55,134.57,4253.0,131.4979,131.8983,131.41,131.4295,4253.0
2021-03-04 09:30:00,135.79,135.79,133.88,133.88,700.0,132.621,132.621,130.7556,130.7556,700.0
2021-03-04 10:00:00,134.36,134.36,133.56,133.9,400.0,131.2244,131.2244,130.4431,130.7751,400.0
2021-03-04 10:30:00,134.38,134.48,133.48,133.78,1310.0,131.2439,131.3416,130.3649,130.6579,1310.0
2021-03-04 11:00:00,134.13,134.13,133.46,133.53,11454.0,130.9998,130.9998,130.3454,130.4138,11454.0
2021-03-04 11:30:00,133.66,134.49,133.3,134.49,400.0,130.5407,131.3514,130.1891,131.3514,400.0
2021-03-04 12:00:00,134.37,135.5,134.37,134.79,899.0,131.2342,132.3378,131.2342,131.6444,899.0
2021-03-04 12:30:00,134.83,134.83,134.28,134.5,1300.0,131.6834,131.6834,131.1463,131.3611,1300.0
2021-03-04 13:00:00,133.5,133.5,131.61,132.23,1100.0,130.3845,130.3845,128.5386,129.1441,1100.0
2021-03-04 13:30:00,132.36,132.66,130.28,130.37,4003.0,129.2711,129.5641,127.2396,127.3275,4003.0
2021-03-04 14:00:00,129.87,131.88,129.81,131.72,1000.0,126.8392,128.8023,126.7806,128.646,1000.0
2021-03-04 14:30:00,131.96,133.62,131.52,133.37,2294.0,128.8804,130.5017,128.4507,130.2575,2294.0
2021-03-04 15:00:00,133.68,133.71,131.8,131.8,1700.0,130.5603,130.5896,128.7241,128.7241,1700.0
2021-03-04 15:30:00,131.68,132.41,131.5,131.69,3102.0,128.6069,129.3199,128.4311,128.6167,3102.0
2021-03-05 09:30:00,133.39,133.56,132.74,132.75,1200.0,130.277,130.4431,129.6422,129.652,1200.0
2021-03-05 10:00:00,133.12,133.13,132.64,132.65,900.0,130.0133,130.0231,129.5445,129.5543,900.0
2021-03-05 10:30:00,132.2,132.2,130.82,131.45,1000.0,129.1148,129.1148,127.767,128.3823,1000.0
2021-03-05 11:00:00,131.44,131.54,128.89,128.89,700.0,128.3725,128.4702,125.8821,125.8821,700.0
2021-03-05 11:30:00,128.71,130.54,128.71,130.5,2000.0,125.7063,127.4935,125.7063,127.4545,2000.0
2021-03-05 12:00:00,130.06,130.87,129.93,130.87,1773.0,127.0247,127.8158,126.8978,127.8158,1773.0
2021-03-05 12:30:00,131.02,131.84,131.02,131.84,2500.0,127.9623,128.7632,127.9623,128.7632,2500.0
2021-03-05 13:00:00,131.36,132.39,131.2,132.35,2000.0,128.2944,129.3004,128.1381,129.2613,2000.0
2021-03-05 13:30:00,132.32,133.12,132.32,132.51,1200.0,129.232,130.0133,129.232,129.4176,1200.0
2021-03-05 14:00:00,133.1,133.1,132.42,132.57,1400.0,129.9938,129.9938,129.3297,129.4762,1400.0
2021-03-05 14:30:00,133.12,133.18,132.79,132.9,1400.0,130.0133,130.0719,129.691,129.7985,1400.0
2021-03-05 15:00:00,133.53,133.53,132.79,133.4,2103.0,130.4138,130.4138,129.691,130.2868,2103.0
2021-03-05 15:30:00,133.27,134.63,132.97,134.19,7035.0,130.1598,131.4881,129.8668,131.0584,7035.0
2021-03-08 09:30:00,135.33,137.0,134.54,136.79,1000.0,132.1718,133.8028,131.4002,133.5977,1000.0
2021-03-08 10:00:00,135.94,136.96,135.94,136.21,1504.0,132.7675,133.7637,132.7675,133.0312,1504.0
2021-03-08 10:30:00,136.49,137.5,136.49,137.5,1300.0,133.3047,134.2911,133.3047,134.2911,1300.0
2021-03-08 11:00:00,136.51,137.36,136.51,137.36,1100.0,133.3242,134.1544,133.3242,134.1544,1100.0
2021-03-08 11:30:00,136.61,136.91,136.4,136.73,5927.0,133.4219,133.7149,133.2168,133.5391,5927.0
2021-03-08 12:00:00,137.18,137.18,136.39,136.89,400.0,133.9786,133.9786,133.207,133.6954,400.0
2021-03-08 12:30:00,136.86,136.86,136.73,136.83,400.0,133.6661,133.6661,133.5391,133.6368,400.0
2021-03-08 13:00:00,136.58,136.65,136.58,136.6,516.0,133.3926,133.461,133.3926,133.4121,516.0
2021-03-08 13:30:00,136.15,136.15,135.23,135.37,400.0,132.9726,132.9726,132.0741,132.2108,400.0
2021-03-08 14:00:00,135.37,136.39,135.26,136.39,2000.0,132.2108,133.207,132.1034,133.207,2000.0
2021-03-08 14:30:00,136.07,136.16,135.41,135.41,426.0,132.8945,132.9824,132.2499,132.2499,426.0
2021-03-08 15:00:00,135.22,135.82,135.21,135.82,816.0,132.0643,132.6503,132.0546,132.6503,816.0
2021-03-08 15:30:00,135.52,136.08,135.12,135.12,4500.0,132.3573,132.9043,131.9667,131.9667,4500.0
2021-03-09 09:30:00,135.02,135.27,132.89,134.07,3557.0,131.869,132.1132,129.7887,130.9412,3557.0
2021-03-09 10:00:00,133.65,135.13,133.65,134.95,2885.0,130.531,131.9764,130.531,131.8006,2885.0
2021-03-09 10:30:00,134.76,136.75,134.76,136.75,2400.0,131.6151,133.5586,131.6151,133.5586,2400.0
2021-03-09 11:00:00,137.16,137.16,136.37,136.37,800.0,133.9591,133.9591,133.1875,133.1875,800.0
2021-03-09 11:30:00,136.39,136.95,136.39,136.66,2500.0,133.207,133.754,133.207,133.4707,2500.0
2021-03-09 12:00:00,136.79,137.45,136.74,137.38,800.0,133.5977,134.2423,133.5489,134.1739,800.0
2021-03-09 12:30:00,137.35,137.65,137.29,137.63,2800.0,134.1446,134.4376,134.086,134.4181,2800.0
2021-03-09 13:00:00,137.54,137.95,137.39,137.63,1200.0,134.3302,134.7306,134.1837,134.4181,1200.0
2021-03-09 13:30:00,137.6,138.29,137.6,138.29,1200.0,134.3888,135.0627,134.3888,135.0627,1200.0
2021-03-09 14:00:00,138.26,138.26,137.34,137.42,1420.0,135.0334,135.0334,134.1349,134.213,1420.0
2021-03-09 14:30:00,137.25,137.96,137.25,137.75,1451.0,134.047,134.7404,134.047,134.5353,1451.0
2021-03-09 15:00:00,138.04,138.17,137.69,137.97,5558.0,134.8185,134.9455,134.4767,134.7501,5558.0
2021-03-09 15:30:00,137.82,137.86,136.97,137.39,6594.0,134.6036,134.6427,133.7735,134.1837,6594.0
2021-03-10 09:30:00,138.49,138.49,137.09,138.24,1100.0,135.258,135.258,133.8907,135.0138,1100.0
2021-03-10 10:00:00,138.22,138.22,137.06,137.06,700.0,134.9943,134.9943,133.8614,133.8614,700.0
2021-03-10 10:30:00,137.88,137.88,137.52,137.72,400.0,134.6622,134.6622,134.3107,134.506,400.0
2021-03-10 11:00:00,138.04,138.04,138.04,138.04,100.0,134.8185,134.8185,134.8185,134.8185,100.0
2021-03-10 11:30:00,137.9,138.83,137.65,138.83,2300.0,134.6818,135.5901,134.4376,135.5901,2300.0
2021-03-10 12:00:00,138.76,138.88,138.64,138.69,500.0,135.5217,135.6389,135.4045,135.4533,500.0
2021-03-10 12:30:00,138.66,138.85,138.46,138.72,2400.0,135.424,135.6096,135.2287,135.4826,2400.0
2021-03-10 13:00:00,138.74,139.59,138.51,139.59,1139.0,135.5022,136.3323,135.2775,136.3323,1139.0
2021-03-10 13:30:00,139.42,139.87,139.42,139.76,800.0,136.1663,136.6058,136.1663,136.4984,800.0
2021-03-10 14:00:00,140.01,140.26,139.9,140.26,700.0,136.7425,136.9867,136.6351,136.9867,700.0
2021-03-10 14:30:00,140.37,140.79,140.37,140.39,700.0,137.0941,137.5043,137.0941,137.1137,700.0
2021-03-10 15:00:00,139.99,140.06,139.85,140.04,600.0,136.723,136.7914,136.5863,136.7718,600.0
2021-03-10 15:30:00,139.89,140.33,139.43,140.2,3376.0,136.6253,137.0551,136.1761,136.9281,3376.0
2021-03-11 09:30:00,140.31,141.54,139.54,141.4,869.0,137.0355,138.2368,136.2835,138.1001,869.0
2021-03-11 10:00:00,141.37,141.94,140.95,141.69,900.0,138.0708,138.6275,137.6606,138.3833,900.0
2021-03-11 10:30:00,142.01,142.27,141.78,141.92,2800.0,138.6959,138.9498,138.4712,138.608,2800.0
2021-03-11 11:00:00,141.88,142.13,141.88,142.13,900.0,138.5689,138.8131,138.5689,138.8131,900.0
2021-03-11 11:30:00,142.4,142.4,141.75,141.75,300.0,139.0768,139.0768,138.4419,138.4419,300.0
2021-03-11 12:00:00,141.41,141.63,141.15,141.63,800.0,138.1099,138.3247,137.8559,138.3247,800.0
2021-03-11 12:30:00,141.63,141.63,141.63,141.63,0.0,138.3247,138.3247,138.3247,138.3247,0.0
2021-03-11 13:00:00,141.63,141.63,141.63,141.63,0.0,138.3247,138.3247,138.3247,138.3247,0.0
2021-03-11 13:30:00,142.22,142.35,142.22,142.35,333.0,138.901,139.0279,138.901,139.0279,333.0
2021-03-11 14:00:00,142.3,143.12,142.3,143.12,1200.0,138.9791,139.78,138.9791,139.78,1200.0
2021-03-11 14:30:00,143.23,143.23,142.61,142.63,1000.0,139.8874,139.8874,139.2819,139.3014,1000.0
2021-03-11 15:00:00,142.45,142.86,142.45,142.86,2898.0,139.1256,139.526,139.1256,139.526,2898.0
2021-03-11 15:30:00,142.96,143.07,142.33,142.34,2940.0,139.6237,139.7311,139.0084,139.0182,2940.0
2021-03-12 09:30:00,144.4,144.49,143.9,144.44,1319.0,141.0301,141.118,140.5418,141.0692,1319.0
2021-03-12 10:00:00,143.59,143.59,143.59,143.59,200.0,140.239,140.239,140.239,140.239,200.0
2021-03-12 10:30:00,143.43,143.83,143.43,143.75,400.0,140.0827,140.4734,140.0827,140.3953,400.0
2021-03-12 11:00:00,143.87,143.95,143.57,143.87,1600.0,140.5125,140.5906,140.2195,140.5125,1600.0
2021-03-12 11:30:00,143.62,143.7,143.39,143.7,1400.0,140.2683,140.3464,140.0437,140.3464,1400.0
2021-03-12 12:00:00,143.26,143.31,143.12,143.26,500.0,139.9167,139.9655,139.78,139.9167,500.0
2021-03-12 12:30:00,143.57,143.72,143.57,143.64,400.0,140.2195,140.366,140.2195,140.2878,400.0
2021-03-12 13:00:00,143.38,143.72,143.38,143.72,392.0,140.0339,140.366,140.0339,140.366,392.0
2021-03-12 13:30:00,143.46,143.55,143.46,143.55,500.0,140.112,140.1999,140.112,140.1999,500.0
2021-03-12 14:00:00,143.56,143.56,143.19,143.56,1114.0,140.2097,140.2097,139.8483,140.2097,1114.0
2021-03-12 14:30:00,143.48,143.49,143.34,143.47,778.0,140.1316,140.1413,139.9948,140.1218,778.0
2021-03-12 15:00:00,143.57,143.89,143.57,143.74,2992.0,140.2195,140.532,140.2195,140.3855,2992.0
2021-03-12 15:30:00,143.45,143.47,143.0,143.29,7300.0,140.1023,140.1218,139.6628,139.946,7300.0
2021-03-15 09:30:00,142.72,142.72,140.86,140.86,700.0,139.6306,139.6306,137.8108,137.8108,700.0
2021-03-15 10:00:00,141.01,142.03,140.92,142.03,700.0,137.9576,138.9555,137.8695,138.9555,700.0
2021-03-15 10:30:00,141.99,142.15,141.7,141.7,2844.0,138.9164,139.0729,138.6326,138.6326,2844.0
2021-03-15 11:00:00,141.99,142.33,141.85,141.91,2169.0,138.9164,139.249,138.7794,138.8381,2169.0
2021-03-15 11:30:00,141.92,142.0,141.6,141.81,3597.0,138.8479,138.9261,138.5348,138.7403,3597.0
2021-03-15 12:00:00,142.69,142.69,142.69,142.69,100.0,139.6012,139.6012,139.6012,139.6012,100.0
2021-03-15 12:30:00,143.06,143.18,142.6,142.78,5881.0,139.9632,140.0806,139.5132,139.6893,5881.0
2021-03-15 13:00:00,142.66,142.75,142.66,142.73,1062.0,139.5719,139.6599,139.5719,139.6403,1062.0
2021-03-15 13:30:00,142.56,142.56,142.42,142.46,300.0,139.474,139.474,139.337,139.3762,300.0
2021-03-15 14:00:00,142.3,142.6,142.3,142.6,3550.0,139.2196,139.5132,139.2196,139.5132,3550.0
2021-03-15 14:30:00,143.06,143.19,143.03,143.19,2554.0,139.9632,140.0904,139.9338,140.0904,2554.0
2021-03-15 15:00:00,142.93,142.93,142.85,142.85,2221.0,139.836,139.836,139.7577,139.7577,2221.0
2021-03-15 15:30:00,142.93,144.19,142.93,144.13,2950.0,139.836,141.0687,139.836,141.01,2950.0
2021-03-16 09:30:00,143.62,143.62,142.66,142.66,200.0,140.5111,140.5111,139.5719,139.5719,200.0
2021-03-16 10:00:00,142.41,142.45,141.27,141.55,1000.0,139.3273,139.3664,138.2119,138.4859,1000.0
2021-03-16 10:30:00,142.66,142.66,142.03,142.27,1305.0,139.5719,139.5719,138.9555,139.1903,1305.0
2021-03-16 11:00:00,141.86,142.19,141.86,142.13,559.0,138.7892,139.112,138.7892,139.0533,559.0
2021-03-16 11:30:00,142.0,142.06,141.68,141.99,800.0,138.9261,138.9848,138.6131,138.9164,800.0
2021-03-16 12:00:00,142.5,142.51,141.63,141.71,900.0,139.4153,139.4251,138.5641,138.6424,900.0
2021-03-16 12:30:00,141.97,141.97,141.97,141.97,100.0,138.8968,138.8968,138.8968,138.8968,100.0
2021-03-16 13:00:00,141.91,142.04,141.54,141.54,995.0,138.8381,138.9653,138.4761,138.4761,995.0
2021-03-16 13:30:00,141.37,141.46,140.79,141.46,1900.0,138.3098,138.3978,137.7423,138.3978,1900.0
2021-03-16 14:00:00,140.85,141.05,140.71,140.71,1000.0,137.801,137.9967,137.6641,137.6641,1000.0
2021-03-16 14:30:00,140.7,140.78,139.79,139.86,1400.0,137.6543,137.7325,136.764,136.8325,1400.0
2021-03-16 15:00:00,140.16,140.69,139.97,140.29,3613.0,137.126,137.6445,136.9401,137.2532,3613.0
2021-03-16 15:30:00,140.13,140.96,140.08,140.73,5949.0,137.0966,137.9087,137.0477,137.6836,5949.0
2021-03-17 10:00:00,141.98,142.18,141.88,141.99,1000.0,138.9066,139.1022,138.8087,138.9164,1000.0
2021-03-17 10:30:00,141.89,141.98,140.73,141.09,4260.0,138.8185,138.9066,137.6836,138.0358,4260.0
2021-03-17 11:00:00,141.66,141.81,141.45,141.76,500.0,138.5935,138.7403,138.388,138.6913,500.0
2021-03-17 11:30:00,141.83,141.89,141.83,141.89,200.0,138.7598,138.8185,138.7598,138.8185,200.0
2021-03-17 12:00:00,142.26,142.26,141.9,141.91,910.0,139.1805,139.1805,138.8283,138.8381,910.0
2021-03-17 12:30:00,141.99,141.99,141.91,141.91,300.0,138.9164,138.9164,138.8381,138.8381,300.0
2021-03-17 13:00:00,141.97,141.97,141.64,141.64,200.0,138.8968,138.8968,138.5739,138.5739,200.0
2021-03-17 13:30:00,141.74,141.78,141.67,141.7,700.0,138.6718,138.7109,138.6033,138.6326,700.0
2021-03-17 14:00:00,141.66,142.33,141.66,141.66,1000.0,138.5935,139.249,138.5935,138.5935,1000.0
2021-03-17 14:30:00,141.81,142.06,141.81,141.91,300.0,138.7403,138.9848,138.7403,138.8381,300.0
2021-03-17 15:00:00,141.81,142.09,141.81,142.03,700.0,138.7403,139.0142,138.7403,138.9555,700.0
2021-03-17 15:30:00,142.39,143.56,142.39,143.33,5909.0,139.3077,140.4524,139.3077,140.2273,5909.0
2021-03-18 09:30:00,143.62,144.65,143.62,144.04,1700.0,140.5111,141.5188,140.5111,140.922,1700.0
2021-03-18 10:00:00,144.13,144.27,143.93,144.18,600.0,141.01,141.147,140.8144,141.0589,600.0
2021-03-18 10:30:00,144.18,144.77,144.17,144.49,1710.0,141.0589,141.6362,141.0492,141.3622,1710.0
2021-03-18 11:00:00,144.67,145.76,144.67,145.6,1400.0,141.5383,142.6047,141.5383,142.4482,1400.0
2021-03-18 11:30:00,145.55,145.88,145.38,145.88,1252.0,142.3993,142.7222,142.233,142.7222,1252.0
2021-03-18 12:00:00,145.96,145.96,145.84,145.84,500.0,142.8004,142.8004,142.683,142.683,500.0
2021-03-18 12:30:00,145.69,145.91,145.69,145.69,499.0,142.5363,142.7515,142.5363,142.5363,499.0
2021-03-18 13:00:00,145.15,145.61,145.15,145.49,1400.0,142.008,142.458,142.008,142.3406,1400.0
2021-03-18 13:30:00,145.48,146.0,145.48,146.0,1216.0,142.3308,142.8396,142.3308,142.8396,1216.0
2021-03-18 14:00:00,145.75,145.76,145.48,145.54,1100.0,142.595,142.6047,142.3308,142.3895,1100.0
2021-03-18 14:30:00,145.25,145.49,144.88,145.41,2453.0,142.1058,142.3406,141.7438,142.2623,2453.0
2021-03-18 15:00:00,145.38,145.57,144.31,144.79,2100.0,142.233,142.4189,141.1861,141.6557,2100.0
2021-03-18 15:30:00,144.2,144.33,143.54,144.32,4107.0,141.0785,141.2057,140.4328,141.1959,4107.0
2021-03-19 09:30:00,144.5,144.92,143.9,144.09,1275.0,141.372,141.7829,140.785,140.9709,1275.0
2021-03-19 10:00:00,143.99,144.87,143.99,144.63,600.0,140.8731,141.734,140.8731,141.4992,600.0
2021-03-19 10:30:00,144.48,144.89,144.1,144.89,806.0,141.3525,141.7536,140.9807,141.7536,806.0
2021-03-19 11:00:00,145.28,145.56,145.15,145.56,700.0,142.1351,142.4091,142.008,142.4091,700.0
2021-03-19 11:30:00,145.87,146.77,145.87,146.42,700.0,142.7124,143.5929,142.7124,143.2505,700.0
2021-03-19 12:00:00,147.19,147.24,147.12,147.23,500.0,144.0038,144.0527,143.9353,144.0429,500.0
2021-03-19 12:30:00,147.03,147.03,146.5,146.5,600.0,143.8473,143.8473,143.3287,143.3287,600.0
2021-03-19 13:00:00,146.45,147.21,146.42,147.21,900.0,143.2798,144.0234,143.2505,144.0234,900.0
2021-03-19 13:30:00,147.25,147.6,147.16,147.6,600.0,144.0625,144.4049,143.9744,144.4049,600.0
2021-03-19 14:00:00,147.06,147.06,146.3,146.3,880.0,143.8766,143.8766,143.1331,143.1331,880.0
2021-03-19 14:30:00,146.56,146.57,146.39,146.39,700.0,143.3874,143.3972,143.2211,143.2211,700.0
2021-03-19 15:00:00,146.72,146.72,145.85,145.85,1200.0,143.544,143.544,142.6928,142.6928,1200.0
2021-03-19 15:30:00,145.91,146.55,145.82,146.31,5197.0,142.7515,143.3776,142.6634,143.1428,5197.0
2021-03-22 09:30:00,144.99,144.99,144.9,144.97,400.0,141.8514,141.8514,141.7634,141.8318,400.0
2021-03-22 10:00:00,145.19,145.25,144.71,144.95,1403.0,142.0471,142.1058,141.5775,141.8123,1403.0
2021-03-22 10:30:00,144.67,144.67,144.49,144.49,200.0,141.5383,141.5383,141.3622,141.3622,200.0
2021-03-22 11:00:00,144.13,144.17,143.94,144.17,961.0,141.01,141.0492,140.8241,141.0492,961.0
2021-03-22 11:30:00,144.24,144.9,144.24,144.9,600.0,141.1177,141.7634,141.1177,141.7634,600.0
2021-03-22 12:00:00,144.9,144.9,144.58,144.78,400.0,141.7634,141.7634,141.4503,141.646,400.0
2021-03-22 12:30:00,144.87,144.87,144.87,144.87,100.0,141.734,141.734,141.734,141.734,100.0
2021-03-22 13:00:00,144.75,144.75,144.42,144.42,200.0,141.6166,141.6166,141.2938,141.2938,200.0
2021-03-22 13:30:00,144.73,145.11,144.73,145.11,200.0,141.597,141.9688,141.597,141.9688,200.0
2021-03-22 14:00:00,145.0,145.23,145.0,145.23,300.0,141.8612,142.0862,141.8612,142.0862,300.0
2021-03-22 14:30:00,144.72,144.72,144.65,144.65,300.0,141.5873,141.5873,141.5188,141.5188,300.0
2021-03-22 15:00:00,144.98,144.98,144.88,144.88,400.0,141.8416,141.8416,141.7438,141.7438,400.0
2021-03-22 15:30:00,144.74,144.98,144.64,144.65,3711.0,141.6068,141.8416,141.509,141.5188,3711.0
2021-03-23 09:30:00,143.78,144.04,143.54,144.04,1196.0,140.6676,140.922,140.4328,140.922,1196.0
2021-03-23 10:00:00,143.88,143.88,143.62,143.62,400.0,140.7654,140.7654,140.5111,140.5111,400.0
2021-03-23 10:30:00,142.2,142.2,142.2,142.2,100.0,139.1218,139.1218,139.1218,139.1218,100.0
2021-03-23 11:00:00,142.53,142.62,142.53,142.62,800.0,139.4447,139.5327,139.4447,139.5327,800.0
2021-03-23 11:30:00,142.54,142.54,140.92,141.08,500.0,139.4545,139.4545,137.8695,138.0261,500.0
2021-03-23 12:00:00,140.27,140.27,140.24,140.24,500.0,137.2336,137.2336,137.2042,137.2042,500.0
2021-03-23 12:30:00,140.7,140.7,140.61,140.61,200.0,137.6543,137.6543,137.5662,137.5662,200.0
2021-03-23 13:00:00,140.8,141.01,140.61,140.86,4230.0,137.7521,137.9576,137.5662,137.8108,4230.0
2021-03-23 13:30:00,140.69,141.0,139.86,140.04,3585.0,137.6445,137.9478,136.8325,137.0086,3585.0
2021-03-23 14:00:00,139.98,140.21,139.97,140.0,801.0,136.9499,137.1749,136.9401,136.9694,801.0
2021-03-23 14:30:00,139.99,139.99,138.22,138.22,2584.0,136.9597,136.9597,135.228,135.228,2584.0
2021-03-23 15:00:00,138.63,138.63,137.78,137.92,1000.0,135.6291,135.6291,134.7975,134.9345,1000.0
2021-03-23 15:30:00,137.64,137.64,136.13,137.09,6081.0,134.6605,134.6605,133.1832,134.1224,6081.0
2021-03-24 09:30:00,138.35,138.89,137.48,137.48,300.0,135.3552,135.8835,134.504,134.504,300.0
2021-03-24 10:00:00,138.06,138.45,137.92,138.45,800.0,135.0714,135.453,134.9345,135.453,800.0
2021-03-24 10:30:00,138.19,140.07,138.18,139.73,1300.0,135.1986,137.0379,135.1888,136.7053,1300.0
2021-03-24 11:00:00,139.74,139.88,138.72,139.26,1731.0,136.7151,136.852,135.7171,136.2455,1731.0
2021-03-24 11:30:00,139.1,139.28,139.04,139.1,900.0,136.0889,136.265,136.0302,136.0889,900.0
2021-03-24 12:00:00,139.1,140.0,139.1,139.63,800.0,136.0889,136.9694,136.0889,136.6074,800.0
2021-03-24 12:30:00,139.33,139.63,138.86,138.86,500.0,136.3139,136.6074,135.8541,135.8541,500.0
2021-03-24 13:00:00,138.82,138.91,138.34,138.34,1060.0,135.815,135.903,135.3454,135.3454,1060.0
2021-03-24 13:30:00,138.63,138.74,137.81,137.87,1300.0,135.6291,135.7367,134.8268,134.8855,1300.0
2021-03-24 14:00:00,137.66,137.7,137.38,137.38,400.0,134.6801,134.7192,134.4061,134.4061,400.0
2021-03-24 14:30:00,136.71,136.83,136.15,136.43,2113.0,133.7507,133.8681,133.2028,133.4767,2113.0
2021-03-24 15:00:00,136.41,136.58,135.68,135.72,3000.0,133.4571,133.6235,132.7429,132.7821,3000.0
2021-03-24 15:30:00,135.57,135.97,135.26,135.26,2000.0,132.6353,133.0267,132.332,132.332,2000.0
2021-03-25 09:30:00,134.03,134.09,134.0,134.0,600.0,131.1287,131.1874,131.0993,131.0993,600.0
2021-03-25 10:00:00,134.0,134.52,133.77,133.94,900.0,131.0993,131.6081,130.8743,131.0406,900.0
2021-03-25 10:30:00,133.86,134.27,132.34,132.7,4357.0,130.9623,131.3635,129.4752,129.8275,4357.0
2021-03-25 11:00:00,132.59,133.39,132.59,133.39,500.0,129.7198,130.5025,129.7198,130.5025,500.0
2021-03-25 11:30:00,133.59,134.44,133.59,134.44,1000.0,130.6982,131.5298,130.6982,131.5298,1000.0
2021-03-25 12:00:00,135.43,136.93,135.35,136.93,2100.0,132.4984,133.9659,132.4201,133.9659,2100.0
2021-03-25 12:30:00,136.63,137.13,136.63,137.13,850.0,133.6724,134.1616,133.6724,134.1616,850.0
2021-03-25 13:00:00,136.6,137.25,136.6,137.25,1112.0,133.643,134.279,133.643,134.279,1112.0
2021-03-25 13:30:00,137.16,137.27,136.68,136.68,1267.0,134.1909,134.2985,133.7213,133.7213,1267.0
2021-03-25 14:00:00,136.63,136.85,136.51,136.85,300.0,133.6724,133.8876,133.555,133.8876,300.0
2021-03-25 14:30:00,136.16,137.31,136.14,137.31,900.0,133.2126,134.3377,133.193,134.3377,900.0
2021-03-25 15:00:00,137.33,138.19,137.24,138.19,600.0,134.3572,135.1986,134.2692,135.1986,600.0
2021-03-25 15:30:00,138.19,139.07,138.19,138.53,1800.0,135.1986,136.0596,135.1986,135.5313,1800.0
2021-03-26 09:30:00,140.5,140.5,139.06,139.06,200.0,137.4586,137.4586,136.0498,136.0498,200.0
2021-03-26 10:00:00,138.85,139.61,138.85,139.61,400.0,135.8443,136.5879,135.8443,136.5879,400.0
2021-03-26 10:30:00,140.21,140.22,139.73,139.88,500.0,137.1749,137.1847,136.7053,136.852,500.0
2021-03-26 11:00:00,139.75,140.6,139.75,139.85,700.0,136.7248,137.5564,136.7248,136.8227,700.0
2021-03-26 11:30:00,139.88,140.89,139.85,140.84,702.0,136.852,137.8402,136.8227,137.7913,702.0
2021-03-26 12:00:00,140.87,141.52,140.87,141.35,400.0,137.8206,138.4565,137.8206,138.2902,400.0
2021-03-26 12:30:00,141.26,141.26,140.94,140.94,700.0,138.2022,138.2022,137.8891,137.8891,700.0
2021-03-26 13:00:00,141.07,141.14,140.83,140.95,1200.0,138.0163,138.0848,137.7815,137.8989,1200.0
2021-03-26 13:30:00,140.82,140.82,140.09,140.09,600.0,137.7717,137.7717,137.0575,137.0575,600.0
2021-03-26 14:00:00,140.59,140.76,139.64,140.58,1100.0,137.5467,137.713,136.6172,137.5369,1100.0
2021-03-26 14:30:00,140.82,140.83,140.0,140.67,1500.0,137.7717,137.7815,136.9694,137.6249,1500.0
2021-03-26 15:00:00,140.83,140.93,140.62,140.62,800.0,137.7815,137.8793,137.576,137.576,800.0
2021-03-26 15:30:00,141.05,141.74,141.05,141.74,2800.0,137.9967,138.6718,137.9967,138.6718,2800.0
2021-03-29 10:00:00,139.92,140.64,139.5,139.5,6163.0,136.8912,137.5956,136.4803,136.4803,6163.0
2021-03-29 10:30:00,139.68,140.38,139.0,139.0,8176.0,136.6564,137.3412,135.9911,135.9911,8176.0
2021-03-29 11:00:00,139.04,139.33,137.92,137.92,400.0,136.0302,136.3139,134.9345,134.9345,400.0
2021-03-29 11:30:00,138.5,139.37,138.45,139.37,700.0,135.5019,136.3531,135.453,136.3531,700.0
2021-03-29 12:00:00,139.16,139.16,138.0,138.91,1105.0,136.1476,136.1476,135.0127,135.903,1105.0
2021-03-29 12:30:00,138.82,139.1,138.57,138.57,800.0,135.815,136.0889,135.5704,135.5704,800.0
2021-03-29 13:00:00,139.39,139.39,139.39,139.39,100.0,136.3726,136.3726,136.3726,136.3726,100.0
2021-03-29 13:30:00,139.49,139.49,138.84,139.15,636.0,136.4705,136.4705,135.8345,136.1378,636.0
2021-03-29 14:00:00,139.58,140.91,139.43,140.9,990.0,136.5585,137.8597,136.4118,137.85,990.0
2021-03-29 14:30:00,140.98,141.58,140.33,141.43,5946.0,137.9282,138.5152,137.2923,138.3685,5946.0
2021-03-29 15:00:00,141.74,142.76,141.73,142.76,3575.0,138.6718,139.6697,138.662,139.6697,3575.0
2021-03-29 15:30:00,142.74,142.74,141.02,141.31,9214.0,139.6501,139.6501,137.9674,138.2511,9214.0
2021-03-30 09:30:00,142.12,142.12,140.76,141.56,400.0,139.0435,139.0435,137.713,138.4957,400.0
2021-03-30 10:00:00,141.79,142.62,141.79,141.96,1700.0,138.7207,139.5327,138.7207,138.887,1700.0
2021-03-30 10:30:00,141.99,142.09,141.9,142.09,600.0,138.9164,139.0142,138.8283,139.0142,600.0
2021-03-30 11:00:00,142.02,142.66,142.02,142.48,500.0,138.9457,139.5719,138.9457,139.3957,500.0
2021-03-30 11:30:00,142.4,142.4,140.94,140.94,900.0,139.3175,139.3175,137.8891,137.8891,900.0
2021-03-30 12:00:00,141.17,141.66,141.17,141.66,800.0,138.1141,138.5935,138.1141,138.5935,800.0
2021-03-30 12:30:00,141.59,141.88,141.59,141.85,400.0,138.525,138.8087,138.525,138.7794,400.0
2021-03-30 13:00:00,141.87,141.87,141.49,141.64,500.0,138.799,138.799,138.4272,138.5739,500.0
2021-03-30 13:30:00,141.12,141.4,141.12,141.29,400.0,138.0652,138.3391,138.0652,138.2315,400.0
2021-03-30 14:00:00,141.19,141.24,141.12,141.24,400.0,138.1337,138.1826,138.0652,138.1826,400.0
2021-03-30 14:30:00,141.89,142.04,141.89,142.04,1300.0,138.8185,138.9653,138.8185,138.9653,1300.0
2021-03-30 15:00:00,142.21,142.49,141.92,141.92,300.0,139.1316,139.4055,138.8479,138.8479,300.0
2021-03-30 15:30:00,142.07,142.1,141.39,141.39,1800.0,138.9946,139.024,138.3293,138.3293,1800.0
2021-03-31 09:30:00,142.32,142.56,142.29,142.29,700.0,139.2392,139.474,139.2099,139.2099,700.0
2021-03-31 10:00:00,141.88,141.88,141.59,141.67,2100.0,138.8087,138.8087,138.525,138.6033,2100.0
2021-03-31 10:30:00,141.55,141.64,141.37,141.64,2200.0,138.4859,138.5739,138.3098,138.5739,2200.0
2021-03-31 11:00:00,142.19,142.5,142.19,142.5,200.0,139.112,139.4153,139.112,139.4153,200.0
2021-03-31 11:30:00,142.5,142.5,142.5,142.5,0.0,139.4153,139.4153,139.4153,139.4153,0.0
2021-03-31 12:00:00,142.0,142.22,142.0,142.22,200.0,138.9261,139.1414,138.9261,139.1414,200.0
2021-03-31 12:30:00,141.99,142.47,141.99,142.4,600.0,138.9164,139.386,138.9164,139.3175,600.0
2021-03-31 13:00:00,142.4,142.4,142.4,142.4,0.0,139.3175,139.3175,139.3175,139.3175,0.0
2021-03-31 13:30:00,143.12,143.12,143.12,143.12,100.0,140.0219,140.0219,140.0219,140.0219,100.0
2021-03-31 14:00:00,143.33,143.5,143.33,143.5,300.0,140.2273,140.3937,140.2273,140.3937,300.0
2021-03-31 14:30:00,143.76,143.76,143.76,143.76,100.0,140.648,140.648,140.648,140.648,100.0
2021-03-31 15:00:00,143.53,144.16,143.53,143.93,600.0,140.423,141.0394,140.423,140.8144,600.0
2021-03-31 15:30:00,143.89,143.89,142.06,142.19,11774.0,140.7752,140.7752,138.9848,139.112,11774.0
2021-04-01 09:30:00,141.69,141.69,141.44,141.54,601.0,138.6229,138.6229,138.3783,138.4761,601.0
2021-04-01 10:00:00,141.75,141.87,141.68,141.87,600.0,138.6816,138.799,138.6131,138.799,600.0
2021-04-01 10:30:00,141.67,141.9,141.53,141.79,1056.0,138.6033,138.8283,138.4663,138.7207,1056.0
2021-04-01 11:00:00,142.02,142.11,141.71,141.77,1010.0,138.9457,139.0338,138.6424,138.7011,1010.0
2021-04-01 11:30:00,142.12,142.7,142.12,142.7,500.0,139.0435,139.611,139.0435,139.611,500.0
2021-04-01 12:00:00,142.91,143.43,142.84,143.43,700.0,139.8164,140.3252,139.748,140.3252,700.0
2021-04-01 12:30:00,143.38,143.78,143.38,143.39,400.0,140.2763,140.6676,140.2763,140.2861,400.0
2021-04-01 13:00:00,143.2,143.81,143.2,143.81,1496.0,140.1002,140.697,140.1002,140.697,1496.0
2021-04-01 13:30:00,144.04,144.21,143.78,143.99,900.0,140.922,141.0883,140.6676,140.8731,900.0
2021-04-01 14:00:00,143.99,144.12,143.93,144.12,644.0,140.8731,141.0002,140.8144,141.0002,644.0
2021-04-01 14:30:00,143.93,144.44,143.93,144.01,1100.0,140.8144,141.3133,140.8144,140.8926,1100.0
2021-04-01 15:00:00,144.22,144.29,143.51,143.57,1400.0,141.0981,141.1666,140.4035,140.4622,1400.0
2021-04-01 15:30:00,143.46,143.46,142.89,143.33,2004.0,140.3545,140.3545,139.7969,140.2273,2004.0
2021-04-05 09:30:00,145.61,146.38,145.17,146.38,1555.0,142.458,143.2113,142.0275,143.2113,1555.0
2021-04-05 10:00:00,146.5,146.74,145.53,146.74,1500.0,143.3287,143.5635,142.3797,143.5635,1500.0
2021-04-05 10:30:00,146.93,147.0,146.82,146.85,1300.0,143.7494,143.8179,143.6418,143.6712,1300.0
2021-04-05 11:00:00,146.77,146.88,146.61,146.65,500.0,143.5929,143.7005,143.4363,143.4755,500.0
2021-04-05 11:30:00,146.89,146.89,146.23,146.27,1000.0,143.7103,143.7103,143.0646,143.1037,1000.0
2021-04-05 12:00:00,146.18,146.2,145.97,146.12,700.0,143.0157,143.0352,142.8102,142.957,700.0
2021-04-05 12:30:00,146.27,146.45,146.12,146.38,612.0,143.1037,143.2798,142.957,143.2113,612.0
2021-04-05 13:00:00,146.45,146.45,145.92,145.96,1546.0,143.2798,143.2798,142.7613,142.8004,1546.0
2021-04-05 13:30:00,146.01,146.37,145.95,145.95,600.0,142.8493,143.2015,142.7906,142.7906,600.0
2021-04-05 14:00:00,145.9,145.9,145.71,145.71,500.0,142.7417,142.7417,142.5558,142.5558,500.0
2021-04-05 14:30:00,145.46,145.97,145.46,145.81,1433.0,142.3112,142.8102,142.3112,142.6537,1433.0
2021-04-05 15:00:00,145.22,145.38,145.12,145.12,902.0,142.0764,142.233,141.9786,141.9786,902.0
2021-04-05 15:30:00,145.32,145.42,145.0,145.01,3269.0,142.1743,142.2721,141.8612,141.871,3269.0
2021-04-06 09:30:00,144.97,144.97,144.16,144.26,961.0,141.8318,141.8318,141.0394,141.1372,961.0
2021-04-06 10:00:00,144.47,144.47,144.28,144.32,300.0,141.3427,141.3427,141.1568,141.1959,300.0
2021-04-06 10:30:00,144.49,144.67,144.31,144.31,527.0,141.3622,141.5383,141.1861,141.1861,527.0
2021-04-06 11:00:00,143.87,143.87,143.64,143.64,200.0,140.7557,140.7557,140.5306,140.5306,200.0
2021-04-06 11:30:00,144.45,144.71,144.45,144.57,700.0,141.3231,141.5775,141.3231,141.4405,700.0
2021-04-06 12:00:00,144.69,144.69,144.34,144.34,200.0,141.5579,141.5579,141.2155,141.2155,200.0
2021-04-06 12:30:00,144.46,144.46,144.2,144.2,500.0,141.3329,141.3329,141.0785,141.0785,500.0
2021-04-06 13:00:00,144.15,144.27,143.98,143.98,300.0,141.0296,141.147,140.8633,140.8633,300.0
2021-04-06 13:30:00,144.34,144.34,144.34,144.34,400.0,141.2155,141.2155,141.2155,141.2155,400.0
2021-04-06 14:00:00,144.78,144.78,144.49,144.49,1100.0,141.646,141.646,141.3622,141.3622,1100.0
2021-04-06 14:30:00,144.6,144.6,144.37,144.37,200.0,141.4699,141.4699,141.2448,141.2448,200.0
2021-04-06 15:00:00,144.4,144.4,143.99,143.99,300.0,141.2742,141.2742,140.8731,140.8731,300.0
2021-04-06 15:30:00,143.72,143.85,143.18,143.53,1400.0,140.6089,140.7361,140.0806,140.423,1400.0
2021-04-07 09:30:00,143.5,143.6,143.5,143.6,200.0,140.3937,140.4915,140.3937,140.4915,200.0
2021-04-07 10:00:00,143.76,144.0,143.76,144.0,791.0,140.648,140.8828,140.648,140.8828,791.0
2021-04-07 10:30:00,144.25,144.25,143.97,143.97,531.0,141.1274,141.1274,140.8535,140.8535,531.0
2021-04-07 11:00:00,143.97,143.97,143.97,143.97,0.0,140.8535,140.8535,140.8535,140.8535,0.0
2021-04-07 11:30:00,143.48,143.55,143.48,143.55,600.0,140.3741,140.4426,140.3741,140.4426,600.0
2021-04-07 12:00:00,143.32,143.39,143.32,143.39,200.0,140.2176,140.2861,140.2176,140.2861,200.0
2021-04-07 12:30:00,143.86,144.03,143.73,143.73,500.0,140.7459,140.9122,140.6187,140.6187,500.0
2021-04-07 13:00:00,143.62,143.83,143.62,143.83,700.0,140.5111,140.7165,140.5111,140.7165,700.0
2021-04-07 13:30:00,144.11,144.11,143.83,143.95,400.0,140.9905,140.9905,140.7165,140.8339,400.0
2021-04-07 14:00:00,144.38,144.4,144.07,144.07,500.0,141.2546,141.2742,140.9513,140.9513,500.0
2021-04-07 14:30:00,143.99,144.07,143.99,144.07,200.0,140.8731,140.9513,140.8731,140.9513,200.0
2021-04-07 15:00:00,144.07,144.15,144.07,144.15,659.0,140.9513,141.0296,140.9513,141.0296,659.0
2021-04-07 15:30:00,143.57,144.21,143.57,144.21,1843.0,140.4622,141.0883,140.4622,141.0883,1843.0
2021-04-08 09:30:00,144.33,144.33,143.34,143.44,300.0,141.2057,141.2057,140.2371,140.335,300.0
2021-04-08 10:00:00,144.03,144.03,143.89,143.92,300.0,140.9122,140.9122,140.7752,140.8046,300.0
2021-04-08 10:30:00,144.09,144.92,144.09,144.86,1500.0,140.9709,141.7829,140.9709,141.7242,1500.0
2021-04-08 11:00:00,144.89,144.93,144.63,144.63,300.0,141.7536,141.7927,141.4992,141.4992,300.0
2021-04-08 11:30:00,144.77,145.69,144.76,145.69,1100.0,141.6362,142.5363,141.6264,142.5363,1100.0
2021-04-08 12:00:00,145.52,145.83,145.52,145.83,500.0,142.3699,142.6732,142.3699,142.6732,500.0
2021-04-08 12:30:00,145.95,146.03,145.61,145.61,1300.0,142.7906,142.8689,142.458,142.458,1300.0
2021-04-08 13:00:00,145.61,145.86,145.47,145.64,1400.0,142.458,142.7026,142.321,142.4873,1400.0
2021-04-08 13:30:00,145.31,145.5,145.08,145.09,1100.0,142.1645,142.3504,141.9395,141.9493,1100.0
2021-04-08 14:00:00,145.36,145.36,145.34,145.34,400.0,142.2134,142.2134,142.1938,142.1938,400.0
2021-04-08 14:30:00,145.36,145.43,145.36,145.43,300.0,142.2134,142.2819,142.2134,142.2819,300.0
2021-04-08 15:00:00,145.57,145.67,145.41,145.67,1100.0,142.4189,142.5167,142.2623,142.5167,1100.0
2021-04-08 15:30:00,145.77,145.98,145.38,145.83,3800.0,142.6145,142.82,142.233,142.6732,3800.0
2021-04-09 09:30:00,145.42,145.42,145.42,145.42,100.0,142.2721,142.2721,142.2721,142.2721,100.0
2021-04-09 10:00:00,145.32,145.9,145.13,145.9,808.0,142.1743,142.7417,141.9884,142.7417,808.0
2021-04-09 10:30:00,145.36,145.55,145.33,145.55,500.0,142.2134,142.3993,142.1841,142.3993,500.0
2021-04-09 11:00:00,145.41,145.54,145.41,145.44,500.0,142.2623,142.3895,142.2623,142.2917,500.0
2021-04-09 11:30:00,145.27,145.66,145.27,145.31,700.0,142.1254,142.5069,142.1254,142.1645,700.0
2021-04-09 12:00:00,145.24,145.24,145.13,145.21,400.0,142.096,142.096,141.9884,142.0667,400.0
2021-04-09 12:30:00,145.14,145.38,145.11,145.18,900.0,141.9982,142.233,141.9688,142.0373,900.0
2021-04-09 13:00:00,145.13,145.25,145.09,145.21,500.0,141.9884,142.1058,141.9493,142.0667,500.0
2021-04-09 13:30:00,145.09,145.55,145.09,145.45,700.0,141.9493,142.3993,141.9493,142.3015,700.0
2021-04-09 14:00:00,145.42,145.42,145.08,145.24,600.0,142.2721,142.2721,141.9395,142.096,600.0
2021-04-09 14:30:00,145.31,145.44,145.25,145.35,900.0,142.1645,142.2917,142.1058,142.2036,900.0
2021-04-09 15:00:00,145.19,145.41,145.19,145.41,2400.0,142.0471,142.2623,142.0471,142.2623,2400.0
2021-04-09 15:30:00,145.59,146.45,145.59,146.45,1400.0,142.4384,143.2798,142.4384,143.2798,1400.0
2021-04-12 09:30:00,147.58,147.58,146.56,146.87,400.0,144.3854,144.3854,143.3874,143.6907,400.0
2021-04-12 10:00:00,146.56,146.92,146.56,146.92,800.0,143.3874,143.7396,143.3874,143.7396,800.0
2021-04-12 10:30:00,146.82,147.23,146.73,147.23,500.0,143.6418,144.0429,143.5538,144.0429,500.0
2021-04-12 11:00:00,146.96,147.07,146.91,147.07,336.0,143.7788,143.8864,143.7299,143.8864,336.0
2021-04-12 11:30:00,147.18,147.32,147.12,147.12,400.0,143.994,144.131,143.9353,143.9353,400.0
2021-04-12 12:00:00,147.24,147.24,147.24,147.24,100.0,144.0527,144.0527,144.0527,144.0527,100.0
2021-04-12 12:30:00,147.52,147.52,147.52,147.52,100.0,144.3266,144.3266,144.3266,144.3266,100.0
2021-04-12 13:00:00,147.6,147.6,147.6,147.6,100.0,144.4049,144.4049,144.4049,144.4049,100.0
2021-04-12 13:30:00,147.47,147.59,147.44,147.44,400.0,144.2777,144.3951,144.2484,144.2484,400.0
2021-04-12 14:00:00,147.38,147.77,147.38,147.77,519.0,144.1897,144.5712,144.1897,144.5712,519.0
2021-04-12 14:30:00,147.69,147.69,147.69,147.69,100.0,144.493,144.493,144.493,144.493,100.0
2021-04-12 15:00:00,147.84,147.84,147.84,147.84,500.0,144.6397,144.6397,144.6397,144.6397,500.0
2021-04-12 15:30:00,147.92,148.61,147.8,148.26,2801.0,144.718,145.3931,144.6006,145.0506,2801.0
2021-04-13 09:30:00,146.87,146.87,145.57,145.57,1200.0,143.6907,143.6907,142.4189,142.4189,1200.0
2021-04-13 10:00:00,145.42,145.69,145.2,145.69,1400.0,142.2721,142.5363,142.0569,142.5363,1400.0
2021-04-13 10:30:00,146.61,146.96,146.29,146.51,1689.0,143.4363,143.7788,143.1233,143.3385,1689.0
2021-04-13 11:00:00,146.83,146.84,145.95,146.07,1532.0,143.6516,143.6614,142.7906,142.908,1532.0
2021-04-13 11:30:00,145.99,145.99,145.59,145.78,1150.0,142.8298,142.8298,142.4384,142.6243,1150.0
2021-04-13 12:00:00,145.5,145.5,145.2,145.2,788.0,142.3504,142.3504,142.0569,142.0569,788.0
2021-04-13 12:30:00,144.97,145.05,144.88,144.95,650.0,141.8318,141.9101,141.7438,141.8123,650.0
2021-04-13 13:00:00,145.32,145.32,145.31,145.32,400.0,142.1743,142.1743,142.1645,142.1743,400.0
2021-04-13 13:30:00,145.43,146.03,145.43,146.03,900.0,142.2819,142.8689,142.2819,142.8689,900.0
2021-04-13 14:00:00,146.14,146.18,145.94,146.18,459.0,142.9765,143.0157,142.7809,143.0157,459.0
2021-04-13 14:30:00,146.31,146.68,146.31,146.68,600.0,143.1428,143.5048,143.1428,143.5048,600.0
2021-04-13 15:00:00,146.67,146.67,145.78,145.99,1784.0,143.495,143.495,142.6243,142.8298,1784.0
2021-04-13 15:30:00,146.04,146.15,145.58,145.76,3942.0,142.8787,142.9863,142.4286,142.6047,3942.0
2021-04-14 10:00:00,148.5,148.6,147.99,147.99,300.0,145.2854,145.3833,144.7865,144.7865,300.0
2021-04-14 10:30:00,149.05,149.06,148.98,148.98,400.0,145.8235,145.8333,145.755,145.755,400.0
2021-04-14 11:00:00,148.98,149.19,148.74,148.74,700.0,145.755,145.9605,145.5202,145.5202,700.0
2021-04-14 11:30:00,148.51,148.51,148.51,148.51,100.0,145.2952,145.2952,145.2952,145.2952,100.0
2021-04-14 12:00:00,148.51,148.51,148.51,148.51,0.0,145.2952,145.2952,145.2952,145.2952,0.0
2021-04-14 12:30:00,148.38,148.38,148.38,148.38,100.0,145.168,145.168,145.168,145.168,100.0
2021-04-14 13:00:00,148.17,148.34,148.17,148.34,200.0,144.9626,145.1289,144.9626,145.1289,200.0
2021-04-14 13:30:00,148.18,148.26,148.18,148.26,393.0,144.9724,145.0506,144.9724,145.0506,393.0
2021-04-14 14:00:00,147.9,147.9,147.77,147.77,200.0,144.6984,144.6984,144.5712,144.5712,200.0
2021-04-14 14:30:00,147.65,147.65,147.65,147.65,100.0,144.4538,144.4538,144.4538,144.4538,100.0
2021-04-14 15:00:00,147.4,148.07,147.4,148.07,800.0,144.2092,144.8647,144.2092,144.8647,800.0
2021-04-14 15:30:00,148.15,148.19,147.61,147.99,1800.0,144.943,144.9821,144.4147,144.7865,1800.0
2021-04-15 09:30:00,147.48,147.48,147.44,147.44,203.0,144.2875,144.2875,144.2484,144.2484,203.0
2021-04-15 10:00:00,146.78,147.05,146.5,147.05,900.0,143.6027,143.8668,143.3287,143.8668,900.0
2021-04-15 10:30:00,147.3,147.54,147.3,147.54,300.0,144.1114,144.3462,144.1114,144.3462,300.0
2021-04-15 11:00:00,146.96,146.96,146.44,146.44,200.0,143.7788,143.7788,143.27,143.27,200.0
2021-04-15 11:30:00,147.26,147.26,147.26,147.26,100.0,144.0723,144.0723,144.0723,144.0723,100.0
2021-04-15 12:00:00,147.77,147.77,147.77,147.77,100.0,144.5712,144.5712,144.5712,144.5712,100.0
2021-04-15 12:30:00,147.71,147.71,147.44,147.45,900.0,144.5125,144.5125,144.2484,144.2582,900.0
2021-04-15 13:00:00,147.5,147.5,147.17,147.22,2600.0,144.3071,144.3071,143.9842,144.0331,2600.0
2021-04-15 13:30:00,147.38,147.51,147.37,147.51,500.0,144.1897,144.3169,144.1799,144.3169,500.0
2021-04-15 14:00:00,147.55,147.55,147.55,147.55,200.0,144.356,144.356,144.356,144.356,200.0
2021-04-15 14:30:00,147.61,147.61,147.61,147.61,100.0,144.4147,144.4147,144.4147,144.4147,100.0
2021-04-15 15:00:00,147.54,147.54,147.52,147.52,200.0,144.3462,144.3462,144.3266,144.3266,200.0
2021-04-15 15:30:00,147.08,147.52,147.08,147.44,3400.0,143.8962,144.3266,143.8962,144.2484,3400.0
2021-04-16 09:30:00,148.51,148.77,147.74,148.01,1600.0,145.2952,145.5496,144.5419,144.806,1600.0
2021-04-16 10:00:00,147.98,148.14,147.84,148.14,500.0,144.7767,144.9332,144.6397,144.9332,500.0
2021-04-16 10:30:00,148.15,148.58,148.15,148.58,400.0,144.943,145.3637,144.943,145.3637,400.0
2021-04-16 11:00:00,148.37,148.44,147.81,147.85,800.0,145.1582,145.2267,144.6104,144.6495,800.0
2021-04-16 11:30:00,147.58,147.62,147.48,147.6,2000.0,144.3854,144.4245,144.2875,144.4049,2000.0
2021-04-16 12:00:00,147.37,147.5,147.0,147.04,2200.0,144.1799,144.3071,143.8179,143.857,2200.0
2021-04-16 12:30:00,147.07,147.12,146.89,147.0,1400.0,143.8864,143.9353,143.7103,143.8179,1400.0
2021-04-16 13:00:00,147.03,147.03,146.66,146.86,1201.0,143.8473,143.8473,143.4853,143.6809,1201.0
2021-04-16 13:30:00,146.53,146.74,146.47,146.47,900.0,143.3581,143.5635,143.2994,143.2994,900.0
2021-04-16 14:00:00,146.7,147.51,146.7,147.1,1600.0,143.5244,144.3169,143.5244,143.9157,1600.0
2021-04-16 14:30:00,147.06,147.25,147.06,147.25,400.0,143.8766,144.0625,143.8766,144.0625,400.0
2021-04-16 15:00:00,147.31,147.35,147.19,147.27,400.0,144.1212,144.1603,144.0038,144.0821,400.0
2021-04-16 15:30:00,147.6,147.67,147.45,147.53,2700.0,144.4049,144.4734,144.2582,144.3364,2700.0
2021-04-19 09:30:00,147.49,147.49,146.97,146.97,500.0,144.2973,144.2973,143.7886,143.7886,500.0
2021-04-19 10:00:00,146.66,146.72,146.29,146.64,898.0,143.4853,143.544,143.1233,143.4657,898.0
2021-04-19 10:30:00,146.5,146.5,146.37,146.5,500.0,143.3287,143.3287,143.2015,143.3287,500.0
2021-04-19 11:00:00,145.98,146.02,145.98,146.02,500.0,142.82,142.8591,142.82,142.8591,500.0
2021-04-19 11:30:00,146.11,146.45,145.98,146.45,989.0,142.9472,143.2798,142.82,143.2798,989.0
2021-04-19 12:00:00,146.84,146.97,146.26,146.26,10013.0,143.6614,143.7886,143.0939,143.0939,10013.0
2021-04-19 12:30:00,146.26,146.41,146.26,146.29,669.0,143.0939,143.2407,143.0939,143.1233,669.0
2021-04-19 13:00:00,146.46,146.46,146.46,146.46,100.0,143.2896,143.2896,143.2896,143.2896,100.0
2021-04-19 13:30:00,146.08,146.09,145.85,145.97,800.0,142.9178,142.9276,142.6928,142.8102,800.0
2021-04-19 14:00:00,145.78,146.0,145.78,146.0,300.0,142.6243,142.8396,142.6243,142.8396,300.0
2021-04-19 14:30:00,145.97,145.97,145.67,145.96,451.0,142.8102,142.8102,142.5167,142.8004,451.0
2021-04-19 15:00:00,146.13,146.46,146.09,146.41,401.0,142.9667,143.2896,142.9276,143.2407,401.0
2021-04-19 15:30:00,146.61,146.63,146.13,146.45,1361.0,143.4363,143.4559,142.9667,143.2798,1361.0
2021-04-20 09:30:00,144.54,145.16,144.32,144.32,4104.0,141.4112,142.0177,141.1959,141.1959,4104.0
2021-04-20 10:00:00,144.28,144.37,143.59,143.59,9589.0,141.1568,141.2448,140.4817,140.4817,9589.0
2021-04-20 10:30:00,143.05,143.94,142.72,142.82,3100.0,139.9534,140.8241,139.6306,139.7284,3100.0
2021-04-20 11:00:00,142.82,142.96,141.99,141.99,1100.0,139.7284,139.8654,138.9164,138.9164,1100.0
2021-04-20 11:30:00,142.0,142.16,141.82,142.1,1100.0,138.9261,139.0827,138.75,139.024,1100.0
2021-04-20 12:00:00,142.5,142.87,142.49,142.7,1143.0,139.4153,139.7773,139.4055,139.611,1143.0
2021-04-20 12:30:00,142.3,142.3,142.08,142.08,200.0,139.2196,139.2196,139.0044,139.0044,200.0
2021-04-20 13:00:00,142.06,142.06,141.49,141.49,1200.0,138.9848,138.9848,138.4272,138.4272,1200.0
2021-04-20 13:30:00,141.17,141.21,140.79,140.82,2300.0,138.1141,138.1532,137.7423,137.7717,2300.0
2021-04-20 14:00:00,140.8,141.2,140.8,140.84,900.0,137.7521,138.1435,137.7521,137.7913,900.0
2021-04-20 14:30:00,140.78,140.95,140.78,140.9,800.0,137.7325,137.8989,137.7325,137.85,800.0
2021-04-20 15:00:00,141.03,141.32,141.03,141.28,400.0,137.9771,138.2609,137.9771,138.2217,400.0
2021-04-20 15:30:00,141.39,141.81,141.38,141.61,5000.0,138.3293,138.7403,138.3196,138.5446,5000.0
2021-04-21 09:30:00,140.35,141.51,140.35,141.23,708.0,137.3119,138.4467,137.3119,138.1728,708.0
2021-04-21 10:00:00,141.33,142.97,141.33,142.51,3400.0,138.2706,139.8751,138.2706,139.4251,3400.0
2021-04-21 10:30:00,142.26,142.99,142.23,142.79,1417.0,139.1805,139.8947,139.1512,139.699,1417.0
2021-04-21 11:00:00,142.83,142.92,142.33,142.51,2100.0,139.7382,139.8262,139.249,139.4251,2100.0
2021-04-21 11:30:00,142.4,143.15,142.21,143.15,1394.0,139.3175,140.0512,139.1316,140.0512,1394.0
2021-04-21 12:00:00,143.18,143.21,143.0,143.21,891.0,140.0806,140.1099,139.9045,140.1099,891.0
2021-04-21 12:30:00,143.49,143.71,143.15,143.15,1063.0,140.3839,140.5991,140.0512,140.0512,1063.0
2021-04-21 13:00:00,143.26,143.34,143.22,143.26,767.0,140.1589,140.2371,140.1197,140.1589,767.0
2021-04-21 13:30:00,142.88,143.46,142.85,143.46,894.0,139.7871,140.3545,139.7577,140.3545,894.0
2021-04-21 14:00:00,143.51,143.62,143.41,143.5,1403.0,140.4035,140.5111,140.3056,140.3937,1403.0
2021-04-21 14:30:00,143.38,143.38,143.16,143.17,915.0,140.2763,140.2763,140.061,140.0708,915.0
2021-04-21 15:00:00,143.35,143.49,143.05,143.05,780.0,140.2469,140.3839,139.9534,139.9534,780.0
2021-04-21 15:30:00,143.09,143.51,143.09,143.34,2418.0,139.9925,140.4035,139.9925,140.2371,2418.0
2021-04-22 09:30:00,142.93,142.93,142.8,142.8,200.0,139.836,139.836,139.7088,139.7088,200.0
2021-04-22 10:00:00,143.5,143.5,142.62,142.62,1500.0,140.3937,140.3937,139.5327,139.5327,1500.0
2021-04-22 10:30:00,143.96,143.96,143.76,143.85,500.0,140.8437,140.8437,140.648,140.7361,500.0
2021-04-22 11:00:00,144.19,144.45,143.97,144.45,1200.0,141.0687,141.3231,140.8535,141.3231,1200.0
2021-04-22 11:30:00,144.85,144.92,144.78,144.78,700.0,141.7144,141.7829,141.646,141.646,700.0
2021-04-22 12:00:00,145.26,145.26,145.26,145.26,105.0,142.1156,142.1156,142.1156,142.1156,105.0
2021-04-22 12:30:00,145.94,146.07,145.94,146.07,300.0,142.7809,142.908,142.7809,142.908,300.0
2021-04-22 13:00:00,146.07,146.07,144.47,144.47,200.0,142.908,142.908,141.3427,141.3427,200.0
2021-04-22 13:30:00,144.75,144.78,143.43,143.43,500.0,141.6166,141.646,140.3252,140.3252,500.0
2021-04-22 14:00:00,143.7,143.7,143.51,143.51,200.0,140.5893,140.5893,140.4035,140.4035,200.0
2021-04-22 14:30:00,144.01,144.1,143.85,143.85,400.0,140.8926,140.9807,140.7361,140.7361,400.0
2021-04-22 15:00:00,143.91,143.91,143.4,143.49,1200.0,140.7948,140.7948,140.2958,140.3839,1200.0
2021-04-22 15:30:00,143.73,143.83,143.63,143.72,1535.0,140.6187,140.7165,140.5209,140.6089,1535.0
2021-04-23 09:30:00,144.39,144.98,144.39,144.98,400.0,141.2644,141.8416,141.2644,141.8416,400.0
2021-04-23 10:00:00,145.17,146.53,145.17,145.91,1900.0,142.0275,143.3581,142.0275,142.7515,1900.0
2021-04-23 10:30:00,146.9,146.9,146.3,146.71,1200.0,143.7201,143.7201,143.1331,143.5342,1200.0
2021-04-23 11:00:00,147.27,147.36,146.95,146.95,1180.0,144.0821,144.1701,143.769,143.769,1180.0
2021-04-23 11:30:00,147.29,147.3,147.2,147.27,700.0,144.1016,144.1114,144.0136,144.0821,700.0
2021-04-23 12:00:00,147.5,147.74,147.38,147.38,1200.0,144.3071,144.5419,144.1897,144.1897,1200.0
2021-04-23 12:30:00,147.34,147.98,147.32,147.9,2100.0,144.1505,144.7767,144.131,144.6984,2100.0
2021-04-23 13:00:00,147.87,148.07,147.74,147.79,2000.0,144.6691,144.8647,144.5419,144.5908,2000.0
2021-04-23 13:30:00,147.77,147.92,147.76,147.92,800.0,144.5712,144.718,144.5615,144.718,800.0
2021-04-23 14:00:00,147.95,148.48,147.93,148.48,700.0,144.7473,145.2659,144.7278,145.2659,700.0
2021-04-23 14:30:00,148.44,148.57,148.33,148.57,1100.0,145.2267,145.3539,145.1191,145.3539,1100.0
2021-04-23 15:00:00,148.48,148.76,148.48,148.72,597.0,145.2659,145.5398,145.2659,145.5007,597.0
2021-04-23 15:30:00,148.8,148.85,148.51,148.51,1353.0,145.5789,145.6279,145.2952,145.2952,1353.0
2021-04-26 09:30:00,150.54,150.54,150.24,150.4,900.0,147.2813,147.2813,146.9878,147.1443,900.0
2021-04-26 10:00:00,150.09,150.09,149.3,149.3,200.0,146.841,146.841,146.0681,146.0681,200.0
2021-04-26 10:30:00,149.72,149.72,149.72,149.72,200.0,146.479,146.479,146.479,146.479,200.0
2021-04-26 11:00:00,149.93,149.93,149.7,149.7,500.0,146.6845,146.6845,146.4595,146.4595,500.0
2021-04-26 11:30:00,149.65,149.83,149.65,149.83,200.0,146.4105,146.5866,146.4105,146.5866,200.0
2021-04-26 12:00:00,149.7,149.7,149.7,149.7,300.0,146.4595,146.4595,146.4595,146.4595,300.0
2021-04-26 12:30:00,149.73,149.96,149.73,149.96,300.0,146.4888,146.7138,146.4888,146.7138,300.0
2021-04-26 13:00:00,149.89,150.21,149.89,150.15,700.0,146.6453,146.9584,146.6453,146.8997,700.0
2021-04-26 13:30:00,149.97,150.03,149.63,149.63,927.0,146.7236,146.7823,146.391,146.391,927.0
2021-04-26 14:00:00,149.84,149.84,149.5,149.5,200.0,146.5964,146.5964,146.2638,146.2638,200.0
2021-04-26 14:30:00,149.37,149.37,149.22,149.28,400.0,146.1366,146.1366,145.9898,146.0486,400.0
2021-04-26 15:00:00,149.36,149.61,149.23,149.61,427.0,146.1268,146.3714,145.9996,146.3714,427.0
2021-04-26 15:30:00,149.09,149.4,148.87,148.97,2088.0,145.8627,146.166,145.6474,145.7453,2088.0
2021-04-27 09:30:00,148.89,148.95,148.89,148.91,400.0,145.667,145.7257,145.667,145.6866,400.0
2021-04-27 10:00:00,148.91,148.91,148.91,148.91,0.0,145.6866,145.6866,145.6866,145.6866,0.0
2021-04-27 10:30:00,149.0,149.19,149.0,149.15,1153.0,145.7746,145.9605,145.7746,145.9214,1153.0
2021-04-27 11:00:00,149.04,149.57,148.98,149.57,1499.0,145.8137,146.3323,145.755,146.3323,1499.0
2021-04-27 11:30:00,149.57,149.57,149.57,149.57,0.0,146.3323,146.3323,146.3323,146.3323,0.0
2021-04-27 12:00:00,149.82,149.82,149.7,149.75,300.0,146.5769,146.5769,146.4595,146.5084,300.0
2021-04-27 12:30:00,149.62,149.62,149.44,149.44,400.0,146.3812,146.3812,146.2051,146.2051,400.0
2021-04-27 13:00:00,149.44,149.44,149.44,149.44,0.0,146.2051,146.2051,146.2051,146.2051,0.0
2021-04-27 13:30:00,149.31,149.6,149.3,149.6,300.0,146.0779,146.3616,146.0681,146.3616,300.0
2021-04-27 14:00:00,149.55,149.81,149.5,149.69,1213.0,146.3127,146.5671,146.2638,146.4497,1213.0
2021-04-27 14:30:00,149.84,150.36,149.84,150.29,600.0,146.5964,147.1052,146.5964,147.0367,600.0
2021-04-27 15:00:00,150.44,150.7,150.39,150.53,500.0,147.1834,147.4378,147.1345,147.2715,500.0
2021-04-27 15:30:00,150.92,151.45,150.9,151.45,1401.0,147.653,148.1716,147.6335,148.1716,1401.0
2021-04-28 09:30:00,150.74,150.74,150.74,150.74,0.0,147.4769,147.4769,147.4769,147.4769,0.0
2021-04-28 10:00:00,151.23,151.41,151.23,151.41,200.0,147.9563,148.1324,147.9563,148.1324,200.0
2021-04-28 10:30:00,151.73,152.5,151.73,152.5,600.0,148.4455,149.1988,148.4455,149.1988,600.0
2021-04-28 11:00:00,152.63,152.63,152.49,152.6,300.0,149.326,149.326,149.1891,149.2967,300.0
2021-04-28 11:30:00,152.6,152.6,152.6,152.6,0.0,149.2967,149.2967,149.2967,149.2967,0.0
2021-04-28 12:00:00,152.6,152.6,152.6,152.6,0.0,149.2967,149.2967,149.2967,149.2967,0.0
2021-04-28 12:30:00,152.6,152.6,152.6,152.6,0.0,149.2967,149.2967,149.2967,149.2967,0.0
2021-04-28 13:00:00,153.37,153.48,153.37,153.44,400.0,150.05,150.1576,150.05,150.1185,400.0
2021-04-28 13:30:00,152.88,152.88,152.67,152.67,300.0,149.5706,149.5706,149.3652,149.3652,300.0
2021-04-28 14:00:00,152.33,152.33,152.33,152.33,100.0,149.0325,149.0325,149.0325,149.0325,100.0
2021-04-28 14:30:00,152.63,152.63,152.54,152.58,400.0,149.326,149.326,149.238,149.2771,400.0
2021-04-28 15:00:00,152.36,152.49,152.29,152.48,800.0,149.0619,149.1891,148.9934,149.1793,800.0
2021-04-28 15:30:00,152.6,152.8,152.56,152.71,1550.0,149.2967,149.4924,149.2575,149.4043,1550.0
2021-04-29 09:30:00,154.02,154.68,154.02,154.68,400.0,150.6859,151.3317,150.6859,151.3317,400.0
2021-04-29 10:00:00,154.64,155.04,154.64,154.87,2010.0,151.2925,151.6839,151.2925,151.5175,2010.0
2021-04-29 10:30:00,154.84,154.84,152.95,153.56,1000.0,151.4882,151.4882,149.6391,150.2359,1000.0
2021-04-29 11:00:00,153.63,153.78,153.44,153.78,700.0,150.3044,150.4511,150.1185,150.4511,700.0
2021-04-29 11:30:00,154.0,154.5,154.0,154.25,740.0,150.6664,151.1556,150.6664,150.911,740.0
2021-04-29 12:00:00,153.87,153.87,153.18,153.25,700.0,150.5392,150.5392,149.8641,149.9326,700.0
2021-04-29 12:30:00,153.31,153.31,153.21,153.21,200.0,149.9913,149.9913,149.8935,149.8935,200.0
2021-04-29 13:00:00,153.2,153.29,153.05,153.29,400.0,149.8837,149.9717,149.7369,149.9717,400.0
2021-04-29 13:30:00,153.24,153.73,153.24,153.73,400.0,149.9228,150.4022,149.9228,150.4022,400.0
2021-04-29 14:00:00,154.12,154.12,153.96,153.96,700.0,150.7838,150.7838,150.6272,150.6272,700.0
2021-04-29 14:30:00,154.24,154.51,154.24,154.47,600.0,150.9012,151.1653,150.9012,151.1262,600.0
2021-04-29 15:00:00,154.77,154.77,154.55,154.55,500.0,151.4197,151.4197,151.2045,151.2045,500.0
2021-04-29 15:30:00,154.26,154.76,154.21,154.33,3316.0,150.9207,151.4099,150.8718,150.9892,3316.0
2021-04-30 09:30:00,155.36,156.0,153.0,154.84,3906.0,151.9969,152.6231,149.688,151.4882,3906.0
2021-04-30 10:00:00,154.73,157.98,154.18,156.26,7221.0,151.3806,154.5602,150.8425,152.8775,7221.0
2021-04-30 10:30:00,156.5,157.42,156.41,156.51,5289.0,153.1123,154.0123,153.0242,153.122,5289.0
2021-04-30 11:00:00,156.39,157.93,155.7,157.6,3819.0,153.0046,154.5113,152.3296,154.1884,3819.0
2021-04-30 11:30:00,157.87,158.62,157.55,158.08,3219.0,154.4526,155.1864,154.1395,154.6581,3219.0
2021-04-30 12:00:00,158.29,158.42,157.79,157.99,2563.0,154.8635,154.9907,154.3743,154.57,2563.0
2021-04-30 12:30:00,158.16,158.62,158.07,158.62,1991.0,154.7363,155.1864,154.6483,155.1864,1991.0
2021-04-30 13:00:00,159.08,159.52,158.09,158.09,3099.0,155.6364,156.0669,154.6678,154.6678,3099.0
2021-04-30 13:30:00,158.4,158.75,157.64,157.7,1700.0,154.9711,155.3136,154.2276,154.2863,1700.0
2021-04-30 14:00:00,158.14,158.52,157.62,158.22,1893.0,154.7168,155.0885,154.208,154.795,1893.0
2021-04-30 14:30:00,158.34,158.53,157.69,158.09,2046.0,154.9124,155.0983,154.2765,154.6678,2046.0
2021-04-30 15:00:00,158.05,158.63,157.87,158.28,2670.0,154.6287,155.1962,154.4526,154.8537,2670.0
2021-04-30 15:30:00,158.36,158.51,156.36,156.78,17335.0,154.932,155.0787,152.9753,153.3862,17335.0
2021-05-03 09:30:00,155.81,157.35,153.89,153.89,1100.0,152.4372,153.9439,150.5588,150.5588,1100.0
2021-05-03 10:00:00,153.21,153.69,153.21,153.42,913.0,149.8935,150.3631,149.8935,150.0989,913.0
2021-05-03 10:30:00,153.18,154.07,153.18,153.75,900.0,149.8641,150.7349,149.8641,150.4218,900.0
2021-05-03 11:00:00,154.08,154.55,153.87,154.22,3810.0,150.7446,151.2045,150.5392,150.8816,3810.0
2021-05-03 11:30:00,154.0,155.03,153.95,155.03,700.0,150.6664,151.6741,150.6175,151.6741,700.0
2021-05-03 12:00:00,154.93,155.22,154.93,155.22,300.0,151.5762,151.86,151.5762,151.86,300.0
2021-05-03 12:30:00,155.16,155.24,154.93,155.03,500.0,151.8013,151.8795,151.5762,151.6741,500.0
2021-05-03 13:00:00,155.29,155.76,155.29,155.69,700.0,151.9285,152.3883,151.9285,152.3198,700.0
2021-05-03 13:30:00,155.7,155.99,155.64,155.99,1461.0,152.3296,152.6133,152.2709,152.6133,1461.0
2021-05-03 14:00:00,156.06,156.08,155.27,155.28,500.0,152.6818,152.7014,151.9089,151.9187,500.0
2021-05-03 14:30:00,155.53,155.65,154.57,154.79,2404.0,152.1633,152.2807,151.224,151.4393,2404.0
2021-05-03 15:00:00,154.76,155.05,154.19,154.2,3604.0,151.4099,151.6936,150.8523,150.862,3604.0
2021-05-03 15:30:00,154.06,154.51,153.55,153.55,7561.0,150.7251,151.1653,150.2261,150.2261,7561.0
2021-05-04 09:30:00,150.84,150.84,150.84,150.84,100.0,147.5748,147.5748,147.5748,147.5748,100.0
2021-05-04 10:00:00,150.14,151.81,149.94,151.59,953.0,146.8899,148.5238,146.6943,148.3085,953.0
2021-05-04 10:30:00,151.8,152.44,151.05,151.22,1399.0,148.514,149.1401,147.7802,147.9466,1399.0
2021-05-04 11:00:00,150.74,151.17,150.69,151.17,1400.0,147.4769,147.8976,147.428,147.8976,1400.0
2021-05-04 11:30:00,151.57,152.25,151.49,152.18,900.0,148.289,148.9543,148.2107,148.8858,900.0
2021-05-04 12:00:00,152.64,153.36,152.41,153.28,2011.0,149.3358,150.0402,149.1108,149.962,2011.0
2021-05-04 12:30:00,153.39,153.46,152.97,153.08,1500.0,150.0696,150.1381,149.6587,149.7663,1500.0
2021-05-04 13:00:00,152.49,153.03,152.35,152.7,1700.0,149.1891,149.7174,149.0521,149.3945,1700.0
2021-05-04 13:30:00,153.26,153.29,153.04,153.18,600.0,149.9424,149.9717,149.7272,149.8641,600.0
2021-05-04 14:00:00,153.16,153.35,152.94,153.23,1691.0,149.8446,150.0304,149.6293,149.913,1691.0
2021-05-04 14:30:00,153.56,153.61,152.66,153.44,2200.0,150.2359,150.2848,149.3554,150.1185,2200.0
2021-05-04 15:00:00,153.46,154.43,153.41,154.17,2030.0,150.1381,151.0871,150.0891,150.8327,2030.0
2021-05-04 15:30:00,154.31,155.36,154.19,155.26,4912.0,150.9697,151.9969,150.8523,151.8991,4912.0
2021-05-05 10:00:00,154.66,154.99,154.32,154.5,3732.0,151.3121,151.6349,150.9795,151.1556,3732.0
2021-05-05 10:30:00,155.19,155.25,155.19,155.25,200.0,151.8306,151.8893,151.8306,151.8893,200.0
2021-05-05 11:00:00,155.31,155.31,155.01,155.01,600.0,151.948,151.948,151.6545,151.6545,600.0
2021-05-05 11:30:00,155.29,155.73,155.25,155.66,900.0,151.9285,152.3589,151.8893,152.2904,900.0
2021-05-05 12:00:00,155.76,155.92,155.64,155.64,500.0,152.3883,152.5448,152.2709,152.2709,500.0
2021-05-05 12:30:00,155.91,155.91,155.78,155.78,600.0,152.535,152.535,152.4078,152.4078,600.0
2021-05-05 13:00:00,155.58,155.79,155.58,155.79,200.0,152.2122,152.4176,152.2122,152.4176,200.0
2021-05-05 13:30:00,155.53,155.95,155.53,155.95,200.0,152.1633,152.5742,152.1633,152.5742,200.0
2021-05-05 14:00:00,156.87,156.87,156.87,156.87,200.0,153.4743,153.4743,153.4743,153.4743,200.0
2021-05-05 14:30:00,156.74,156.74,156.74,156.74,100.0,153.3471,153.3471,153.3471,153.3471,100.0
2021-05-05 15:00:00,156.89,157.02,156.87,157.0,871.0,153.4938,153.621,153.4743,153.6014,871.0
2021-05-05 15:30:00,156.83,157.23,156.57,156.59,2403.0,153.4351,153.8265,153.1807,153.2003,2403.0
2021-05-06 09:30:00,156.78,157.01,155.84,156.01,667.0,153.3862,153.6112,152.4665,152.6329,667.0
2021-05-06 10:00:00,155.29,155.29,153.46,153.46,1792.0,151.9285,151.9285,150.1381,150.1381,1792.0
2021-05-06 10:30:00,152.84,153.75,152.84,153.59,1966.0,149.5315,150.4218,149.5315,150.2653,1966.0
2021-05-06 11:00:00,153.54,153.54,152.9,153.33,1218.0,150.2163,150.2163,149.5902,150.0109,1218.0
2021-05-06 11:30:00,153.28,154.0,153.28,153.85,891.0,149.962,150.6664,149.962,150.5196,891.0
2021-05-06 12:00:00,153.49,153.69,153.41,153.41,625.0,150.1674,150.3631,150.0891,150.0891,625.0
2021-05-06 12:30:00,153.26,153.26,153.06,153.06,423.0,149.9424,149.9424,149.7467,149.7467,423.0
2021-05-06 13:00:00,152.96,153.18,152.96,153.1,700.0,149.6489,149.8641,149.6489,149.7859,700.0
2021-05-06 13:30:00,153.01,153.17,153.01,153.17,300.0,149.6978,149.8543,149.6978,149.8543,300.0
2021-05-06 14:00:00,152.93,153.59,152.93,153.39,1000.0,149.6195,150.2653,149.6195,150.0696,1000.0
2021-05-06 14:30:00,153.69,154.62,153.69,154.62,300.0,150.3631,151.273,150.3631,151.273,300.0
2021-05-06 15:00:00,154.74,155.2,154.72,155.2,1200.0,151.3904,151.8404,151.3708,151.8404,1200.0
2021-05-06 15:30:00,155.62,156.7,155.6,156.3,1674.0,152.2513,153.3079,152.2317,152.9166,1674.0
2021-05-07 09:30:00,156.45,156.45,156.45,156.45,100.0,153.0633,153.0633,153.0633,153.0633,100.0
2021-05-07 10:00:00,156.13,156.13,155.93,155.96,300.0,152.7503,152.7503,152.5546,152.5839,300.0
2021-05-07 10:30:00,157.14,157.14,156.93,156.93,200.0,153.7384,153.7384,153.533,153.533,200.0
2021-05-07 11:00:00,157.12,157.18,157.12,157.16,367.0,153.7188,153.7775,153.7188,153.758,367.0
2021-05-07 11:30:00,158.07,158.07,157.92,157.92,300.0,154.6483,154.6483,154.5015,154.5015,300.0
2021-05-07 12:00:00,157.79,157.79,157.5,157.5,200.0,154.3743,154.3743,154.0906,154.0906,200.0
2021-05-07 12:30:00,157.4,157.5,157.35,157.5,500.0,153.9928,154.0906,153.9439,154.0906,500.0
2021-05-07 13:00:00,157.4,157.4,157.4,157.4,100.0,153.9928,153.9928,153.9928,153.9928,100.0
2021-05-07 13:30:00,157.16,157.16,156.96,156.96,300.0,153.758,153.758,153.5623,153.5623,300.0
2021-05-07 14:00:00,156.76,156.76,156.76,156.76,100.0,153.3666,153.3666,153.3666,153.3666,100.0
2021-05-07 14:30:00,156.76,156.76,155.96,155.96,1200.0,153.3666,153.3666,152.5839,152.5839,1200.0
2021-05-07 15:00:00,155.98,156.18,155.98,156.1,1000.0,152.6035,152.7992,152.6035,152.7209,1000.0
2021-05-07 15:30:00,156.06,156.22,155.96,156.0,2400.0,152.6818,152.8383,152.5839,152.6231,2400.0
2021-05-10 09:30:00,157.01,157.01,156.09,156.09,200.0,153.6112,153.6112,152.7111,152.7111,200.0
2021-05-10 10:00:00,156.36,156.44,155.86,155.86,1104.0,152.9753,153.0536,152.4861,152.4861,1104.0
2021-05-10 10:30:00,155.49,155.49,155.28,155.28,200.0,152.1241,152.1241,151.9187,151.9187,200.0
2021-05-10 11:00:00,155.0,155.0,155.0,155.0,100.0,151.6447,151.6447,151.6447,151.6447,100.0
2021-05-10 11:30:00,154.92,154.94,154.7,154.91,700.0,151.5665,151.586,151.3512,151.5567,700.0
2021-05-10 12:00:00,154.8,155.0,154.61,154.61,400.0,151.4491,151.6447,151.2632,151.2632,400.0
2021-05-10 12:30:00,154.98,155.04,154.88,154.98,430.0,151.6252,151.6839,151.5273,151.6252,430.0
2021-05-10 13:00:00,154.71,154.79,154.59,154.79,500.0,151.361,151.4393,151.2436,151.4393,500.0
2021-05-10 13:30:00,154.65,154.65,154.65,154.65,100.0,151.3023,151.3023,151.3023,151.3023,100.0
2021-05-10 14:00:00,154.44,154.44,154.15,154.15,200.0,151.0969,151.0969,150.8131,150.8131,200.0
2021-05-10 14:30:00,153.96,154.0,153.57,153.57,300.0,150.6272,150.6664,150.2457,150.2457,300.0
2021-05-10 15:00:00,153.68,153.68,153.03,153.17,1000.0,150.3533,150.3533,149.7174,149.8543,1000.0
2021-05-10 15:30:00,153.24,153.91,152.28,152.28,4499.0,149.9228,150.5783,148.9836,148.9836,4499.0
2021-05-11 09:30:00,149.99,150.23,148.84,150.23,2372.0,146.7432,146.978,145.6181,146.978,2372.0
2021-05-11 10:00:00,150.15,150.27,147.88,148.08,1559.0,146.8997,147.0171,144.6789,144.8745,1559.0
2021-05-11 10:30:00,147.93,148.29,147.4,148.29,700.0,144.7278,145.08,144.2092,145.08,700.0
2021-05-11 11:00:00,148.15,149.49,148.15,149.35,1248.0,144.943,146.254,144.943,146.117,1248.0
2021-05-11 11:30:00,149.01,149.57,148.88,149.57,1700.0,145.7844,146.3323,145.6572,146.3323,1700.0
2021-05-11 12:00:00,149.4,149.4,149.22,149.24,682.0,146.166,146.166,145.9898,146.0094,682.0
2021-05-11 12:30:00,148.5,148.5,148.5,148.5,400.0,145.2854,145.2854,145.2854,145.2854,400.0
2021-05-11 13:00:00,148.85,149.06,148.85,149.03,600.0,145.6279,145.8333,145.6279,145.804,600.0
2021-05-11 13:30:00,149.05,149.25,148.8,149.17,1200.0,145.8235,146.0192,145.5789,145.9409,1200.0
2021-05-11 14:00:00,149.27,149.27,148.95,149.13,800.0,146.0388,146.0388,145.7257,145.9018,800.0
2021-05-11 14:30:00,149.03,149.03,148.41,148.89,3006.0,145.804,145.804,145.1974,145.667,3006.0
2021-05-11 15:00:00,148.86,149.01,148.49,148.93,2205.0,145.6376,145.7844,145.2757,145.7061,2205.0
2021-05-11 15:30:00,148.69,148.72,147.93,148.0,4772.0,145.4713,145.5007,144.7278,144.7963,4772.0
2021-05-12 09:30:00,147.26,149.61,146.2,148.56,2400.0,144.0723,146.3714,143.0352,145.3441,2400.0
2021-05-12 10:00:00,148.23,148.81,148.0,148.49,4331.0,145.0213,145.5887,144.7963,145.2757,4331.0
2021-05-12 10:30:00,148.17,148.63,148.15,148.63,1100.0,144.9626,145.4126,144.943,145.4126,1100.0
2021-05-12 11:00:00,148.63,148.94,148.25,148.25,400.0,145.4126,145.7159,145.0408,145.0408,400.0
2021-05-12 11:30:00,147.67,148.03,147.46,147.46,400.0,144.4734,144.8256,144.2679,144.2679,400.0
2021-05-12 12:00:00,146.47,146.47,146.33,146.33,400.0,143.2994,143.2994,143.1624,143.1624,400.0
2021-05-12 12:30:00,146.3,146.3,145.65,145.65,1100.0,143.1331,143.1331,142.4971,142.4971,1100.0
2021-05-12 13:00:00,146.06,146.25,145.87,145.87,700.0,142.8983,143.0841,142.7124,142.7124,700.0
2021-05-12 13:30:00,145.77,145.77,145.4,145.66,720.0,142.6145,142.6145,142.2525,142.5069,720.0
2021-05-12 14:00:00,145.57,145.57,144.96,144.96,759.0,142.4189,142.4189,141.8221,141.8221,759.0
2021-05-12 14:30:00,145.16,145.93,145.15,145.57,500.0,142.0177,142.7711,142.008,142.4189,500.0
2021-05-12 15:00:00,144.62,144.62,143.01,143.39,1700.0,141.4894,141.4894,139.9143,140.2861,1700.0
2021-05-12 15:30:00,143.39,143.7,142.69,143.09,4669.0,140.2861,140.5893,139.6012,139.9925,4669.0
2021-05-13 09:30:00,145.12,146.76,145.12,146.76,1300.0,141.9786,143.5831,141.9786,143.5831,1300.0
2021-05-13 10:00:00,147.38,147.41,145.97,146.61,1400.0,144.1897,144.219,142.8102,143.4363,1400.0
2021-05-13 10:30:00,146.65,146.66,146.29,146.6,750.0,143.4755,143.4853,143.1233,143.4266,750.0
2021-05-13 11:00:00,146.37,146.38,146.25,146.27,695.0,143.2015,143.2113,143.0841,143.1037,695.0
2021-05-13 11:30:00,145.98,145.98,145.91,145.91,200.0,142.82,142.82,142.7515,142.7515,200.0
2021-05-13 12:00:00,145.65,145.65,145.54,145.57,300.0,142.4971,142.4971,142.3895,142.4189,300.0
2021-05-13 12:30:00,145.79,145.79,145.5,145.5,621.0,142.6341,142.6341,142.3504,142.3504,621.0
2021-05-13 13:00:00,145.18,145.18,145.07,145.07,200.0,142.0373,142.0373,141.9297,141.9297,200.0
2021-05-13 13:30:00,144.48,144.48,144.48,144.48,116.0,141.3525,141.3525,141.3525,141.3525,116.0
2021-05-13 14:00:00,144.89,145.49,144.89,145.49,200.0,141.7536,142.3406,141.7536,142.3406,200.0
2021-05-13 14:30:00,145.85,145.85,145.39,145.39,300.0,142.6928,142.6928,142.2428,142.2428,300.0
2021-05-13 15:00:00,145.42,146.2,145.42,146.2,1364.0,142.2721,143.0352,142.2721,143.0352,1364.0
2021-05-13 15:30:00,146.37,146.71,145.64,145.64,1200.0,143.2015,143.5342,142.4873,142.4873,1200.0
2021-05-14 09:30:00,146.64,146.65,146.01,146.01,900.0,143.4657,143.4755,142.8493,142.8493,900.0
2021-05-14 10:00:00,147.07,147.29,146.9,147.05,800.0,143.8864,144.1016,143.7201,143.8668,800.0
2021-05-14 10:30:00,147.34,148.89,147.34,148.89,1220.0,144.1505,145.667,144.1505,145.667,1220.0
2021-05-14 11:00:00,148.62,148.62,148.04,148.09,400.0,145.4028,145.4028,144.8354,144.8843,400.0
2021-05-14 11:30:00,148.23,148.23,148.08,148.22,700.0,145.0213,145.0213,144.8745,145.0115,700.0
2021-05-14 12:00:00,148.59,148.59,148.59,148.59,100.0,145.3735,145.3735,145.3735,145.3735,100.0
2021-05-14 12:30:00,148.81,148.81,148.68,148.68,1200.0,145.5887,145.5887,145.4615,145.4615,1200.0
2021-05-14 13:00:00,148.71,149.21,148.71,149.21,400.0,145.4909,145.9801,145.4909,145.9801,400.0
2021-05-14 13:30:00,149.25,149.25,149.25,149.25,100.0,146.0192,146.0192,146.0192,146.0192,100.0
2021-05-14 14:00:00,149.65,149.83,149.6,149.83,600.0,146.4105,146.5866,146.3616,146.5866,600.0
2021-05-14 14:30:00,150.28,150.42,150.0,150.42,800.0,147.0269,147.1639,146.753,147.1639,800.0
2021-05-14 15:00:00,150.31,150.33,149.91,150.03,700.0,147.0563,147.0758,146.6649,146.7823,700.0
2021-05-14 15:30:00,150.14,150.32,149.8,149.99,3124.0,146.8899,147.066,146.5573,146.7432,3124.0
2021-05-17 10:00:00,148.16,148.18,148.16,148.18,200.0,144.9528,144.9724,144.9528,144.9724,200.0
2021-05-17 10:30:00,147.06,147.74,147.06,147.74,200.0,143.8766,144.5419,143.8766,144.5419,200.0
2021-05-17 11:00:00,147.94,147.94,147.94,147.94,200.0,144.7376,144.7376,144.7376,144.7376,200.0
2021-05-17 11:30:00,147.8,148.15,147.72,147.72,400.0,144.6006,144.943,144.5223,144.5223,400.0
2021-05-17 12:00:00,147.73,148.0,147.73,148.0,303.0,144.5321,144.7963,144.5321,144.7963,303.0
2021-05-17 12:30:00,147.95,148.23,147.95,148.16,1000.0,144.7473,145.0213,144.7473,144.9528,1000.0
2021-05-17 13:00:00,148.46,148.46,148.17,148.17,600.0,145.2463,145.2463,144.9626,144.9626,600.0
2021-05-17 13:30:00,148.31,148.35,148.17,148.2,400.0,145.0995,145.1387,144.9626,144.9919,400.0
2021-05-17 14:00:00,148.45,148.45,148.22,148.41,400.0,145.2365,145.2365,145.0115,145.1974,400.0
2021-05-17 14:30:00,148.39,148.39,148.13,148.29,500.0,145.1778,145.1778,144.9234,145.08,500.0
2021-05-17 15:00:00,148.46,148.46,148.3,148.37,600.0,145.2463,145.2463,145.0898,145.1582,600.0
2021-05-17 15:30:00,148.52,148.77,148.43,148.75,900.0,145.305,145.5496,145.217,145.53,900.0
2021-05-18 09:30:00,148.3,149.07,148.3,149.07,699.0,145.0898,145.8431,145.0898,145.8431,699.0
2021-05-18 10:00:00,148.87,148.87,148.57,148.8,500.0,145.6474,145.6474,145.3539,145.5789,500.0
2021-05-18 10:30:00,148.87,148.97,148.62,148.62,500.0,145.6474,145.7453,145.4028,145.4028,500.0
2021-05-18 11:00:00,148.4,148.43,148.4,148.43,200.0,145.1876,145.217,145.1876,145.217,200.0
2021-05-18 11:30:00,148.09,148.34,148.05,148.05,700.0,144.8843,145.1289,144.8452,144.8452,700.0
2021-05-18 12:00:00,147.83,147.83,147.83,147.83,298.0,144.6299,144.6299,144.6299,144.6299,298.0
2021-05-18 12:30:00,147.83,147.83,147.83,147.83,0.0,144.6299,144.6299,144.6299,144.6299,0.0
2021-05-18 13:00:00,147.84,147.89,147.8,147.8,300.0,144.6397,144.6886,144.6006,144.6006,300.0
2021-05-18 13:30:00,148.21,148.32,148.21,148.32,600.0,145.0017,145.1093,145.0017,145.1093,600.0
2021-05-18 14:00:00,148.59,148.73,147.84,147.98,1300.0,145.3735,145.5105,144.6397,144.7767,1300.0
2021-05-18 14:30:00,147.92,147.92,147.12,147.53,900.0,144.718,144.718,143.9353,144.3364,900.0
2021-05-18 15:00:00,147.56,147.66,147.4,147.66,1700.0,144.3658,144.4636,144.2092,144.4636,1700.0
2021-05-18 15:30:00,147.75,147.75,146.3,146.36,2989.0,144.5517,144.5517,143.1331,143.1918,2989.0
2021-05-19 09:30:00,143.47,143.47,142.24,143.18,600.0,140.3643,140.3643,139.1609,140.0806,600.0
2021-05-19 10:00:00,143.39,143.9,143.1,143.9,800.0,140.2861,140.785,140.0023,140.785,800.0
2021-05-19 10:30:00,143.75,144.15,143.15,144.04,4234.0,140.6383,141.0296,140.0512,140.922,4234.0
2021-05-19 11:00:00,144.04,144.04,143.69,143.95,1000.0,140.922,140.922,140.5796,140.8339,1000.0
2021-05-19 11:30:00,144.23,144.4,144.23,144.4,500.0,141.1079,141.2742,141.1079,141.2742,500.0
2021-05-19 12:00:00,144.5,144.59,144.3,144.47,900.0,141.372,141.4601,141.1764,141.3427,900.0
2021-05-19 12:30:00,144.21,144.32,144.06,144.32,600.0,141.0883,141.1959,140.9415,141.1959,600.0
2021-05-19 13:00:00,144.58,145.09,144.58,144.98,400.0,141.4503,141.9493,141.4503,141.8416,400.0
2021-05-19 13:30:00,144.72,144.73,144.72,144.73,200.0,141.5873,141.597,141.5873,141.597,200.0
2021-05-19 14:00:00,144.6,145.72,144.16,145.72,7057.0,141.4699,142.5656,141.0394,142.5656,7057.0
2021-05-19 14:30:00,145.75,145.75,145.09,145.44,11516.0,142.595,142.595,141.9493,142.2917,11516.0
2021-05-19 15:00:00,145.44,146.67,145.44,146.67,3874.0,142.2917,143.495,142.2917,143.495,3874.0
2021-05-19 15:30:00,146.17,146.44,145.64,146.44,1700.0,143.0059,143.27,142.4873,143.27,1700.0
2021-05-20 09:30:00,146.61,146.85,146.29,146.85,600.0,143.4363,143.6712,143.1233,143.6712,600.0
2021-05-20 10:00:00,146.98,147.44,146.54,147.32,836.0,143.7983,144.2484,143.3679,144.131,836.0
2021-05-20 10:30:00,147.44,148.47,147.44,148.35,2300.0,144.2484,145.2561,144.2484,145.1387,2300.0
2021-05-20 11:00:00,148.36,148.36,148.36,148.36,100.0,145.1485,145.1485,145.1485,145.1485,100.0
2021-05-20 11:30:00,148.83,148.85,148.78,148.85,300.0,145.6083,145.6279,145.5594,145.6279,300.0
2021-05-20 12:00:00,148.34,148.51,147.97,148.16,1000.0,145.1289,145.2952,144.7669,144.9528,1000.0
2021-05-20 12:30:00,147.92,148.12,147.92,148.12,600.0,144.718,144.9137,144.718,144.9137,600.0
2021-05-20 13:00:00,148.29,148.29,148.29,148.29,101.0,145.08,145.08,145.08,145.08,101.0
2021-05-20 13:30:00,148.39,148.49,147.87,148.06,1000.0,145.1778,145.2757,144.6691,144.855,1000.0
2021-05-20 14:00:00,148.16,148.16,148.13,148.13,300.0,144.9528,144.9528,144.9234,144.9234,300.0
2021-05-20 14:30:00,148.39,148.45,148.38,148.45,600.0,145.1778,145.2365,145.168,145.2365,600.0
2021-05-20 15:00:00,148.37,149.17,148.37,149.17,1300.0,145.1582,145.9409,145.1582,145.9409,1300.0
2021-05-20 15:30:00,149.1,149.1,148.49,148.78,2900.0,145.8724,145.8724,145.2757,145.5594,2900.0
2021-05-21 09:30:00,149.32,149.32,149.32,149.32,200.0,146.3332,146.3332,146.3332,146.3332,200.0
2021-05-21 10:00:00,150.09,150.4,149.0,149.0,900.0,147.0878,147.3916,146.0196,146.0196,900.0
2021-05-21 10:30:00,149.11,149.72,148.91,149.7,800.0,146.1274,146.7252,145.9314,146.7056,800.0
2021-05-21 11:00:00,149.85,150.12,149.83,149.83,1000.0,146.8526,147.1172,146.833,146.833,1000.0
2021-05-21 11:30:00,149.97,149.97,149.97,149.97,100.0,146.9702,146.9702,146.9702,146.9702,100.0
2021-05-21 12:00:00,149.01,149.56,148.95,149.56,7785.0,146.0294,146.5684,145.9706,146.5684,7785.0
2021-05-21 12:30:00,149.36,149.36,148.58,148.58,501.0,146.3724,146.3724,145.608,145.608,501.0
2021-05-21 13:00:00,148.59,149.03,148.59,149.03,500.0,145.6178,146.049,145.6178,146.049,500.0
2021-05-21 13:30:00,149.09,149.16,149.04,149.09,500.0,146.1078,146.1764,146.0588,146.1078,500.0
2021-05-21 14:00:00,149.11,149.38,148.91,149.16,1500.0,146.1274,146.392,145.9314,146.1764,1500.0
2021-05-21 14:30:00,149.23,149.23,148.92,148.93,500.0,146.245,146.245,145.9412,145.951,500.0
2021-05-21 15:00:00,148.61,149.0,148.61,148.91,2000.0,145.6374,146.0196,145.6374,145.9314,2000.0
2021-05-21 15:30:00,148.83,149.05,148.57,148.86,1700.0,145.853,146.0686,145.5982,145.8824,1700.0
2021-05-24 09:30:00,148.89,148.93,148.89,148.93,219.0,145.9118,145.951,145.9118,145.951,219.0
2021-05-24 10:00:00,148.12,148.12,147.99,148.05,335.0,145.1572,145.1572,145.0298,145.0886,335.0
2021-05-24 10:30:00,148.1,148.75,148.1,148.75,904.0,145.1376,145.7746,145.1376,145.7746,904.0
2021-05-24 11:00:00,148.83,148.83,148.61,148.64,422.0,145.853,145.853,145.6374,145.6668,422.0
2021-05-24 11:30:00,148.75,148.75,148.43,148.51,400.0,145.7746,145.7746,145.461,145.5394,400.0
2021-05-24 12:00:00,148.48,148.51,148.45,148.48,500.0,145.51,145.5394,145.4806,145.51,500.0
2021-05-24 12:30:00,148.56,148.67,148.56,148.67,200.0,145.5884,145.6962,145.5884,145.6962,200.0
2021-05-24 13:00:00,149.05,149.05,149.05,149.05,100.0,146.0686,146.0686,146.0686,146.0686,100.0
2021-05-24 13:30:00,149.34,149.34,149.29,149.3,400.0,146.3528,146.3528,146.3038,146.3136,400.0
2021-05-24 14:00:00,149.3,149.3,149.09,149.09,400.0,146.3136,146.3136,146.1078,146.1078,400.0
2021-05-24 14:30:00,149.17,149.23,149.16,149.23,300.0,146.1862,146.245,146.1764,146.245,300.0
2021-05-24 15:00:00,149.36,149.61,149.36,149.36,600.0,146.3724,146.6174,146.3724,146.3724,600.0
2021-05-24 15:30:00,149.36,149.36,148.76,148.76,300.0,146.3724,146.3724,145.7844,145.7844,300.0
2021-05-25 09:30:00,149.5,149.74,149.5,149.74,200.0,146.5096,146.7448,146.5096,146.7448,200.0
2021-05-25 10:00:00,149.22,149.4,149.19,149.4,300.0,146.2352,146.4116,146.2058,146.4116,300.0
2021-05-25 10:30:00,149.62,149.62,148.85,148.85,500.0,146.6272,146.6272,145.8726,145.8726,500.0
2021-05-25 11:00:00,148.95,149.11,148.58,148.58,1000.0,145.9706,146.1274,145.608,145.608,1000.0
2021-05-25 11:30:00,148.2,148.34,148.2,148.34,200.0,145.2356,145.3728,145.2356,145.3728,200.0
2021-05-25 12:00:00,148.6,148.6,148.48,148.6,300.0,145.6276,145.6276,145.51,145.6276,300.0
2021-05-25 12:30:00,148.53,148.57,148.51,148.57,400.0,145.559,145.5982,145.5394,145.5982,400.0
2021-05-25 13:00:00,148.33,148.69,148.26,148.69,700.0,145.363,145.7158,145.2944,145.7158,700.0
2021-05-25 13:30:00,148.65,148.71,148.52,148.6,1200.0,145.6766,145.7354,145.5492,145.6276,1200.0
2021-05-25 14:00:00,148.51,148.52,148.31,148.44,2200.0,145.5394,145.5492,145.3434,145.4708,2200.0
2021-05-25 14:30:00,148.47,148.47,147.98,147.98,600.0,145.5002,145.5002,145.02,145.02,600.0
2021-05-25 15:00:00,147.47,147.47,146.94,147.3,1200.0,144.5202,144.5202,144.0008,144.3536,1200.0
2021-05-25 15:30:00,147.46,147.47,146.61,146.97,5300.0,144.5104,144.5202,143.6774,144.0302,5300.0
2021-05-26 09:30:00,146.71,146.71,146.24,146.24,300.0,143.7754,143.7754,143.3148,143.3148,300.0
2021-05-26 10:00:00,145.12,146.44,145.02,146.44,1200.0,142.2172,143.5108,142.1192,143.5108,1200.0
2021-05-26 10:30:00,146.52,146.78,146.5,146.59,1400.0,143.5892,143.844,143.5696,143.6578,1400.0
2021-05-26 11:00:00,146.55,146.9,146.53,146.53,700.0,143.6186,143.9616,143.599,143.599,700.0
2021-05-26 11:30:00,146.69,146.88,146.54,146.88,800.0,143.7558,143.942,143.6088,143.942,800.0
2021-05-26 12:00:00,147.06,147.97,147.06,147.74,5465.0,144.1184,145.0102,144.1184,144.7848,5465.0
2021-05-26 12:30:00,148.0,148.07,147.83,148.03,700.0,145.0396,145.1082,144.873,145.069,700.0
2021-05-26 13:00:00,147.72,148.02,147.72,148.02,400.0,144.7652,145.0592,144.7652,145.0592,400.0
2021-05-26 13:30:00,147.89,147.9,147.27,147.29,605.0,144.9318,144.9416,144.3242,144.3438,605.0
2021-05-26 14:00:00,147.18,147.32,147.09,147.26,1900.0,144.236,144.3732,144.1478,144.3144,1900.0
2021-05-26 14:30:00,147.19,147.33,146.78,146.86,2000.0,144.2458,144.383,143.844,143.9224,2000.0
2021-05-26 15:00:00,146.87,147.01,146.72,146.78,1800.0,143.9322,144.0694,143.7852,143.844,1800.0
2021-05-26 15:30:00,146.85,146.88,146.45,146.78,6839.0,143.9126,143.942,143.5206,143.844,6839.0
2021-05-27 09:30:00,147.84,149.03,147.62,149.03,1494.0,144.8828,146.049,144.6672,146.049,1494.0
2021-05-27 10:00:00,149.05,149.05,148.02,148.02,1600.0,146.0686,146.0686,145.0592,145.0592,1600.0
2021-05-27 10:30:00,148.1,148.16,148.1,148.16,200.0,145.1376,145.1964,145.1376,145.1964,200.0
2021-05-27 11:00:00,147.69,148.02,147.69,147.97,400.0,144.7358,145.0592,144.7358,145.0102,400.0
2021-05-27 11:30:00,147.55,147.55,147.55,147.55,100.0,144.5986,144.5986,144.5986,144.5986,100.0
2021-05-27 12:00:00,147.52,147.52,147.3,147.3,800.0,144.5692,144.5692,144.3536,144.3536,800.0
2021-05-27 12:30:00,147.19,147.19,147.04,147.15,400.0,144.2458,144.2458,144.0988,144.2066,400.0
2021-05-27 13:00:00,147.11,147.11,146.68,146.68,600.0,144.1674,144.1674,143.746,143.746,600.0
2021-05-27 13:30:00,146.83,146.83,146.55,146.55,900.0,143.893,143.893,143.6186,143.6186,900.0
2021-05-27 14:00:00,146.18,146.69,146.18,146.65,791.0,143.256,143.7558,143.256,143.7166,791.0
2021-05-27 14:30:00,146.67,146.9,146.32,146.9,1101.0,143.7362,143.9616,143.3932,143.9616,1101.0
2021-05-27 15:00:00,146.71,147.4,146.71,147.39,1400.0,143.7754,144.4516,143.7754,144.4418,1400.0
2021-05-27 15:30:00,147.26,147.7,147.08,147.52,3500.0,144.3144,144.7456,144.138,144.5692,3500.0
2021-05-28 09:30:00,145.88,145.88,145.88,145.88,100.0,142.962,142.962,142.962,142.962,100.0
2021-05-28 10:00:00,146.19,146.32,145.57,145.6,800.0,143.2658,143.3932,142.6582,142.6876,800.0
2021-05-28 10:30:00,146.22,147.5,146.22,147.3,2068.0,143.2952,144.5496,143.2952,144.3536,2068.0
2021-05-28 11:00:00,147.28,147.32,147.09,147.3,1061.0,144.334,144.3732,144.1478,144.3536,1061.0
2021-05-28 11:30:00,147.37,147.37,147.2,147.35,1200.0,144.4222,144.4222,144.2556,144.4026,1200.0
2021-05-28 12:00:00,147.41,147.46,147.31,147.38,1851.0,144.4614,144.5104,144.3634,144.432,1851.0
2021-05-28 12:30:00,147.35,147.35,147.26,147.26,300.0,144.4026,144.4026,144.3144,144.3144,300.0
2021-05-28 13:00:00,147.3,147.7,147.3,147.67,827.0,144.3536,144.7456,144.3536,144.7162,827.0
2021-05-28 13:30:00,147.84,147.95,147.78,147.94,973.0,144.8828,144.9906,144.824,144.9808,973.0
2021-05-28 14:00:00,148.01,148.01,147.89,147.89,300.0,145.0494,145.0494,144.9318,144.9318,300.0
2021-05-28 14:30:00,148.15,148.15,148.1,148.1,495.0,145.1866,145.1866,145.1376,145.1376,495.0
2021-05-28 15:00:00,148.1,148.1,147.76,148.0,900.0,145.1376,145.1376,144.8044,145.0396,900.0
2021-05-28 15:30:00,147.92,147.97,147.48,147.75,1500.0,144.9612,145.0102,144.53,144.7946,1500.0
2021-06-01 09:30:00,149.15,149.15,149.15,149.15,100.0,146.1666,146.1666,146.1666,146.1666,100.0
2021-06-01 10:00:00,148.46,148.73,148.13,148.58,1500.0,145.4904,145.755,145.167,145.608,1500.0
2021-06-01 10:30:00,149.1,149.18,148.63,148.81,900.0,146.1176,146.196,145.657,145.8334,900.0
2021-06-01 11:00:00,148.85,149.21,148.77,149.18,1200.0,145.8726,146.2254,145.7942,146.196,1200.0
2021-06-01 11:30:00,148.82,148.99,148.62,148.73,3000.0,145.8432,146.0098,145.6472,145.755,3000.0
2021-06-01 12:00:00,148.64,148.64,148.16,148.26,1701.0,145.6668,145.6668,145.1964,145.2944,1701.0
2021-06-01 12:30:00,148.32,148.45,147.87,147.87,1400.0,145.3532,145.4806,144.9122,144.9122,1400.0
2021-06-01 13:00:00,147.65,147.65,147.35,147.35,700.0,144.6966,144.6966,144.4026,144.4026,700.0
2021-06-01 13:30:00,147.31,147.57,147.31,147.57,1000.0,144.3634,144.6182,144.3634,144.6182,1000.0
2021-06-01 14:00:00,147.78,147.86,147.63,147.7,1300.0,144.824,144.9024,144.677,144.7456,1300.0
2021-06-01 14:30:00,147.73,148.21,147.69,148.2,1400.0,144.775,145.2454,144.7358,145.2356,1400.0
2021-06-01 15:00:00,148.11,148.13,147.87,148.13,1200.0,145.1474,145.167,144.9122,145.167,1200.0
2021-06-01 15:30:00,148.09,148.28,147.74,147.87,3400.0,145.1278,145.314,144.7848,144.9122,3400.0
2021-06-02 09:30:00,147.24,147.24,146.62,146.62,400.0,144.2948,144.2948,143.6872,143.6872,400.0
2021-06-02 10:00:00,147.23,147.23,147.23,147.23,100.0,144.285,144.285,144.285,144.285,100.0
2021-06-02 10:30:00,147.23,148.29,147.23,148.24,1500.0,144.285,145.3238,144.285,145.2748,1500.0
2021-06-02 11:00:00,147.93,147.94,147.71,147.75,1100.0,144.971,144.9808,144.7554,144.7946,1100.0
2021-06-02 11:30:00,147.69,147.69,147.03,147.03,1200.0,144.7358,144.7358,144.089,144.089,1200.0
2021-06-02 12:00:00,146.99,146.99,146.45,146.45,500.0,144.0498,144.0498,143.5206,143.5206,500.0
2021-06-02 12:30:00,146.42,146.44,146.29,146.44,400.0,143.4912,143.5108,143.3638,143.5108,400.0
2021-06-02 13:00:00,146.56,146.58,146.35,146.35,700.0,143.6284,143.648,143.4226,143.4226,700.0
2021-06-02 13:30:00,146.46,146.46,146.43,146.43,200.0,143.5304,143.5304,143.501,143.501,200.0
2021-06-02 14:00:00,146.77,147.04,146.77,147.04,500.0,143.8342,144.0988,143.8342,144.0988,500.0
2021-06-02 14:30:00,147.09,147.39,146.97,147.28,800.0,144.1478,144.4418,144.0302,144.334,800.0
2021-06-02 15:00:00,147.44,147.44,147.04,147.04,800.0,144.4908,144.4908,144.0988,144.0988,800.0
2021-06-02 15:30:00,146.99,147.01,146.67,146.69,900.0,144.0498,144.0694,143.7362,143.7558,900.0
2021-06-03 09:30:00,144.45,145.1,144.0,144.59,2915.0,141.5606,142.1976,141.1196,141.6978,2915.0
2021-06-03 10:00:00,145.0,145.0,143.92,144.01,2716.0,142.0996,142.0996,141.0412,141.1294,2716.0
2021-06-03 10:30:00,143.85,146.0,143.85,146.0,3087.0,140.9726,143.0796,140.9726,143.0796,3087.0
2021-06-03 11:00:00,146.38,146.58,146.25,146.41,1600.0,143.452,143.648,143.3246,143.4814,1600.0
2021-06-03 11:30:00,146.66,146.71,146.6,146.6,800.0,143.7264,143.7754,143.6676,143.6676,800.0
2021-06-03 12:00:00,146.8,147.01,146.8,147.01,200.0,143.8636,144.0694,143.8636,144.0694,200.0
2021-06-03 12:30:00,146.57,146.57,146.57,146.57,200.0,143.6382,143.6382,143.6382,143.6382,200.0
2021-06-03 13:00:00,145.97,146.28,145.97,146.24,960.0,143.0502,143.354,143.0502,143.3148,960.0
2021-06-03 13:30:00,146.28,146.31,145.58,145.69,1400.0,143.354,143.3834,142.668,142.7758,1400.0
2021-06-03 14:00:00,145.57,145.6,144.82,145.26,1802.0,142.6582,142.6876,141.9232,142.3544,1802.0
2021-06-03 14:30:00,145.13,145.21,144.91,145.12,1500.0,142.227,142.3054,142.0114,142.2172,1500.0
2021-06-03 15:00:00,145.37,145.37,144.65,144.65,2300.0,142.4622,142.4622,141.7566,141.7566,2300.0
2021-06-03 15:30:00,144.69,144.9,143.88,144.03,5458.0,141.7958,142.0016,141.002,141.149,5458.0
2021-06-04 09:30:00,144.35,144.61,143.91,143.91,1300.0,141.4626,141.7174,141.0314,141.0314,1300.0
2021-06-04 10:00:00,142.5,142.83,141.64,142.83,2500.0,139.6496,139.973,138.8068,139.973,2500.0
2021-06-04 10:30:00,142.83,142.83,142.83,142.83,100.0,139.973,139.973,139.973,139.973,100.0
2021-06-04 11:00:00,141.7,141.7,140.91,140.91,300.0,138.8656,138.8656,138.0914,138.0914,300.0
2021-06-04 11:30:00,140.91,141.03,140.52,140.52,2397.0,138.0914,138.209,137.7092,137.7092,2397.0
2021-06-04 12:00:00,140.55,140.79,140.52,140.56,500.0,137.7386,137.9738,137.7092,137.7484,500.0
2021-06-04 12:30:00,140.53,140.62,139.97,140.0,9108.0,137.719,137.8072,137.1702,137.1996,9108.0
2021-06-04 13:00:00,140.02,140.57,140.02,140.2,2640.0,137.2192,137.7582,137.2192,137.3956,2640.0
2021-06-04 13:30:00,140.33,140.5,140.33,140.34,300.0,137.523,137.6896,137.523,137.5328,300.0
2021-06-04 14:00:00,139.9,140.01,139.9,139.93,400.0,137.1016,137.2094,137.1016,137.131,400.0
2021-06-04 14:30:00,140.9,141.35,140.9,141.29,547.0,138.0816,138.5226,138.0816,138.4638,547.0
2021-06-04 15:00:00,141.2,141.35,141.2,141.21,2018.0,138.3756,138.5226,138.3756,138.3854,2018.0
2021-06-04 15:30:00,141.01,141.09,140.59,140.59,8285.0,138.1894,138.2678,137.7778,137.7778,8285.0
2021-06-07 09:30:00,140.63,141.0,140.21,140.21,1200.0,137.817,138.1796,137.4054,137.4054,1200.0
2021-06-07 10:00:00,140.38,140.93,140.38,140.93,1100.0,137.572,138.111,137.572,138.111,1100.0
2021-06-07 10:30:00,140.66,141.23,140.66,140.95,5102.0,137.8464,138.405,137.8464,138.1306,5102.0
2021-06-07 11:00:00,141.04,141.12,140.73,141.12,1700.0,138.2188,138.2972,137.915,138.2972,1700.0
2021-06-07 11:30:00,141.17,141.2,140.95,141.03,1700.0,138.3462,138.3756,138.1306,138.209,1700.0
2021-06-07 12:00:00,141.32,141.59,141.31,141.34,800.0,138.4932,138.7578,138.4834,138.5128,800.0
2021-06-07 12:30:00,141.7,141.7,141.47,141.47,1200.0,138.8656,138.8656,138.6402,138.6402,1200.0
2021-06-07 13:00:00,141.27,141.54,141.27,141.54,600.0,138.4442,138.7088,138.4442,138.7088,600.0
2021-06-07 13:30:00,141.46,141.69,141.41,141.69,1200.0,138.6304,138.8558,138.5814,138.8558,1200.0
2021-06-07 14:00:00,141.72,141.72,141.11,141.11,1374.0,138.8852,138.8852,138.2874,138.2874,1374.0
2021-06-07 14:30:00,141.27,141.52,141.27,141.37,1400.0,138.4442,138.6892,138.4442,138.5422,1400.0
2021-06-07 15:00:00,141.46,141.53,141.38,141.53,1800.0,138.6304,138.699,138.552,138.699,1800.0
2021-06-07 15:30:00,141.53,141.93,141.42,141.78,3800.0,138.699,139.091,138.5912,138.944,3800.0
2021-06-08 09:30:00,139.85,140.04,139.74,139.74,400.0,137.0526,137.2388,136.9448,136.9448,400.0
2021-06-08 10:00:00,140.03,140.03,140.03,140.03,100.0,137.229,137.229,137.229,137.229,100.0
2021-06-08 10:30:00,140.68,141.28,140.33,141.19,1100.0,137.866,138.454,137.523,138.3658,1100.0
2021-06-08 11:00:00,141.25,141.25,140.75,140.75,700.0,138.4246,138.4246,137.9346,137.9346,700.0
2021-06-08 11:30:00,140.71,141.45,140.71,141.41,958.0,137.8954,138.6206,137.8954,138.5814,958.0
2021-06-08 12:00:00,141.66,141.66,141.34,141.59,1301.0,138.8264,138.8264,138.5128,138.7578,1301.0
2021-06-08 12:30:00,141.61,141.61,141.48,141.5,500.0,138.7774,138.7774,138.65,138.6696,500.0
2021-06-08 13:00:00,141.58,141.97,141.49,141.97,844.0,138.748,139.1302,138.6598,139.1302,844.0
2021-06-08 13:30:00,142.12,142.16,141.64,141.74,904.0,139.2772,139.3164,138.8068,138.9048,904.0
2021-06-08 14:00:00,141.83,141.91,141.83,141.87,500.0,138.993,139.0714,138.993,139.0322,500.0
2021-06-08 14:30:00,141.99,141.99,141.85,141.86,600.0,139.1498,139.1498,139.0126,139.0224,600.0
2021-06-08 15:00:00,141.67,141.67,141.04,141.27,1500.0,138.8362,138.8362,138.2188,138.4442,1500.0
2021-06-08 15:30:00,141.24,141.47,141.02,141.07,5600.0,138.4148,138.6402,138.1992,138.2482,5600.0
2021-06-09 09:30:00,140.09,140.48,139.2,139.2,984.0,137.2878,137.67,136.4156,136.4156,984.0
2021-06-09 10:00:00,139.54,139.54,138.69,138.69,2096.0,136.7488,136.7488,135.9158,135.9158,2096.0
2021-06-09 10:30:00,138.47,138.72,137.91,137.91,1400.0,135.7002,135.9452,135.1514,135.1514,1400.0
2021-06-09 11:00:00,138.01,138.19,137.96,138.19,1138.0,135.2494,135.4258,135.2004,135.4258,1138.0
2021-06-09 11:30:00,138.35,138.44,138.17,138.32,800.0,135.5826,135.6708,135.4062,135.5532,800.0
2021-06-09 12:00:00,138.15,138.16,137.91,138.14,710.0,135.3866,135.3964,135.1514,135.3768,710.0
2021-06-09 12:30:00,138.18,138.18,137.89,137.89,400.0,135.416,135.416,135.1318,135.1318,400.0
2021-06-09 13:00:00,138.13,138.29,137.97,138.29,2200.0,135.367,135.5238,135.2102,135.5238,2200.0
2021-06-09 13:30:00,138.4,138.57,138.28,138.57,1300.0,135.6316,135.7982,135.514,135.7982,1300.0
2021-06-09 14:00:00,138.73,138.87,138.66,138.86,1100.0,135.955,136.0922,135.8864,136.0824,1100.0
2021-06-09 14:30:00,138.84,138.87,138.5,138.67,1200.0,136.0628,136.0922,135.7296,135.8962,1200.0
2021-06-09 15:00:00,138.6,138.66,138.47,138.66,1600.0,135.8276,135.8864,135.7002,135.8864,1600.0
2021-06-09 15:30:00,138.58,138.6,138.25,138.35,4405.0,135.808,135.8276,135.4846,135.5826,4405.0
2021-06-10 09:30:00,139.83,139.88,139.38,139.64,1500.0,137.033,137.082,136.592,136.8468,1500.0
2021-06-10 10:00:00,139.59,139.59,138.18,138.18,600.0,136.7978,136.7978,135.416,135.416,600.0
2021-06-10 10:30:00,138.17,138.34,138.12,138.34,800.0,135.4062,135.5728,135.3572,135.5728,800.0
2021-06-10 11:00:00,138.82,138.82,137.94,138.0,500.0,136.0432,136.0432,135.1808,135.2396,500.0
2021-06-10 11:30:00,138.0,138.03,137.87,138.0,1879.0,135.2396,135.269,135.1122,135.2396,1879.0
2021-06-10 12:00:00,137.99,138.13,137.44,137.44,2083.0,135.2298,135.367,134.6908,134.6908,2083.0
2021-06-10 12:30:00,137.5,137.85,137.46,137.82,1800.0,134.7496,135.0926,134.7104,135.0632,1800.0
2021-06-10 13:00:00,137.81,138.01,137.81,137.95,716.0,135.0534,135.2494,135.0534,135.1906,716.0
2021-06-10 13:30:00,137.81,137.81,137.57,137.63,1095.0,135.0534,135.0534,134.8182,134.877,1095.0
2021-06-10 14:00:00,137.63,138.61,137.63,138.01,1700.0,134.877,135.8374,134.877,135.2494,1700.0
2021-06-10 14:30:00,137.99,138.08,137.75,138.03,2535.0,135.2298,135.318,134.9946,135.269,2535.0
2021-06-10 15:00:00,138.01,138.06,137.1,137.21,1700.0,135.2494,135.2984,134.3576,134.4654,1700.0
2021-06-10 15:30:00,137.28,137.62,137.19,137.35,2906.0,134.534,134.8672,134.4458,134.6026,2906.0
2021-06-11 09:30:00,139.05,139.11,137.99,138.3,1300.0,136.2686,136.3274,135.2298,135.5336,1300.0
2021-06-11 10:00:00,138.54,138.54,137.9,138.19,1500.0,135.7688,135.7688,135.1416,135.4258,1500.0
2021-06-11 10:30:00,138.13,139.06,138.13,139.06,600.0,135.367,136.2784,135.367,136.2784,600.0
2021-06-11 11:00:00,139.21,139.31,139.05,139.05,700.0,136.4254,136.5234,136.2686,136.2686,700.0
2021-06-11 11:30:00,139.1,139.47,139.1,139.37,800.0,136.3176,136.6802,136.3176,136.5822,800.0
2021-06-11 12:00:00,139.49,139.57,139.05,139.05,500.0,136.6998,136.7782,136.2686,136.2686,500.0
2021-06-11 12:30:00,139.05,139.1,139.05,139.08,400.0,136.2686,136.3176,136.2686,136.298,400.0
2021-06-11 13:00:00,139.39,139.39,139.19,139.24,400.0,136.6018,136.6018,136.4058,136.4548,400.0
2021-06-11 13:30:00,139.19,139.19,139.03,139.03,600.0,136.4058,136.4058,136.249,136.249,600.0
2021-06-11 14:00:00,138.98,138.99,138.86,138.86,1200.0,136.2,136.2098,136.0824,136.0824,1200.0
2021-06-11 14:30:00,138.91,138.91,138.71,138.74,700.0,136.1314,136.1314,135.9354,135.9648,700.0
2021-06-11 15:00:00,138.76,138.87,138.76,138.82,800.0,135.9844,136.0922,135.9844,136.0432,800.0
2021-06-11 15:30:00,138.95,139.06,138.84,138.97,1430.0,136.1706,136.2784,136.0628,136.1902,1430.0
2021-06-14 09:30:00,139.18,140.15,138.65,140.15,1400.0,136.396,137.3466,135.8766,137.3466,1400.0
2021-06-14 10:00:00,140.56,141.05,140.56,141.05,900.0,137.7484,138.2286,137.7484,138.2286,900.0
2021-06-14 10:30:00,140.98,141.14,140.83,140.83,900.0,138.16,138.3168,138.013,138.013,900.0
2021-06-14 11:00:00,141.15,141.5,140.81,141.36,1501.0,138.3266,138.6696,137.9934,138.5324,1501.0
2021-06-14 11:30:00,141.19,141.19,140.37,140.37,700.0,138.3658,138.3658,137.5622,137.5622,700.0
2021-06-14 12:00:00,139.87,139.87,139.75,139.75,300.0,137.0722,137.0722,136.9546,136.9546,300.0
2021-06-14 12:30:00,139.29,139.4,139.0,139.01,1100.0,136.5038,136.6116,136.2196,136.2294,1100.0
2021-06-14 13:00:00,138.87,139.0,138.82,139.0,1000.0,136.0922,136.2196,136.0432,136.2196,1000.0
2021-06-14 13:30:00,138.92,139.06,138.92,139.06,200.0,136.1412,136.2784,136.1412,136.2784,200.0
2021-06-14 14:00:00,138.82,139.01,138.22,138.22,800.0,136.0432,136.2294,135.4552,135.4552,800.0
2021-06-14 14:30:00,138.01,138.01,137.82,137.87,400.0,135.2494,135.2494,135.0632,135.1122,400.0
2021-06-14 15:00:00,137.66,137.9,137.5,137.7,3700.0,134.9064,135.1416,134.7496,134.9456,3700.0
2021-06-14 15:30:00,137.74,138.12,137.54,137.94,4100.0,134.9848,135.3572,134.7888,135.1808,4100.0
2021-06-15 09:30:00,139.04,139.05,137.38,137.89,6053.0,136.2588,136.2686,134.632,135.1318,6053.0
2021-06-15 10:00:00,138.01,138.47,137.58,138.19,3100.0,135.2494,135.7002,134.828,135.4258,3100.0
2021-06-15 10:30:00,138.13,138.29,137.73,138.24,2582.0,135.367,135.5238,134.975,135.4748,2582.0
2021-06-15 11:00:00,138.08,138.08,137.4,137.5,2200.0,135.318,135.318,134.6516,134.7496,2200.0
2021-06-15 11:30:00,137.38,137.55,137.15,137.15,1500.0,134.632,134.7986,134.4066,134.4066,1500.0
2021-06-15 12:00:00,137.09,137.52,137.06,137.52,2300.0,134.3478,134.7692,134.3184,134.7692,2300.0
2021-06-15 12:30:00,137.57,138.39,137.57,138.39,1500.0,134.8182,135.6218,134.8182,135.6218,1500.0
2021-06-15 13:00:00,138.4,138.69,138.26,138.29,1357.0,135.6316,135.9158,135.4944,135.5238,1357.0
2021-06-15 13:30:00,138.39,138.75,138.31,138.63,3426.0,135.6218,135.9746,135.5434,135.857,3426.0
2021-06-15 14:00:00,138.76,138.76,138.21,138.58,4700.0,135.9844,135.9844,135.4454,135.808,4700.0
2021-06-15 14:30:00,138.6,139.14,138.54,139.1,1700.0,135.8276,136.3568,135.7688,136.3176,1700.0
2021-06-15 15:00:00,139.13,139.13,138.42,138.5,1700.0,136.347,136.347,135.6512,135.7296,1700.0
2021-06-15 15:30:00,138.29,138.54,138.22,138.25,4549.0,135.5238,135.7688,135.4552,135.4846,4549.0
2021-06-16 09:30:00,137.52,137.52,136.85,137.32,1413.0,134.7692,134.7692,134.1126,134.5732,1413.0
2021-06-16 10:00:00,137.26,137.26,137.26,137.26,100.0,134.5144,134.5144,134.5144,134.5144,100.0
2021-06-16 10:30:00,136.91,137.04,136.72,136.82,1002.0,134.1714,134.2988,133.9852,134.0832,1002.0
2021-06-16 11:00:00,136.7,136.89,136.69,136.87,648.0,133.9656,134.1518,133.9558,134.1322,648.0
2021-06-16 11:30:00,137.64,137.64,137.54,137.57,300.0,134.8868,134.8868,134.7888,134.8182,300.0
2021-06-16 12:00:00,137.47,137.47,137.39,137.39,400.0,134.7202,134.7202,134.6418,134.6418,400.0
2021-06-16 12:30:00,137.11,137.42,137.11,137.2,1300.0,134.3674,134.6712,134.3674,134.4556,1300.0
2021-06-16 13:00:00,136.91,137.0,136.67,136.67,400.0,134.1714,134.2596,133.9362,133.9362,400.0
2021-06-16 13:30:00,136.7,136.77,136.31,136.42,927.0,133.9656,134.0342,133.5834,133.6912,927.0
2021-06-16 14:00:00,136.66,140.9,136.66,140.38,1649.0,133.9264,138.0816,133.9264,137.572,1649.0
2021-06-16 14:30:00,140.2,140.54,139.66,140.54,800.0,137.3956,137.7288,136.8664,137.7288,800.0
2021-06-16 15:00:00,140.56,141.49,140.38,141.24,1933.0,137.7484,138.6598,137.572,138.4148,1933.0
2021-06-16 15:30:00,141.08,141.41,140.83,140.97,2772.0,138.258,138.5814,138.013,138.1502,2772.0
2021-06-17 09:30:00,141.49,141.63,140.68,140.78,6367.0,138.6598,138.797,137.866,137.964,6367.0
2021-06-17 10:00:00,140.68,140.96,139.68,140.2,7900.0,137.866,138.1404,136.886,137.3956,7900.0
2021-06-17 10:30:00,139.97,140.85,139.97,140.38,2200.0,137.1702,138.0326,137.1702,137.572,2200.0
2021-06-17 11:00:00,139.05,139.11,138.27,138.29,600.0,136.2686,136.3274,135.5042,135.5238,600.0
2021-06-17 11:30:00,138.23,138.61,137.75,137.75,900.0,135.465,135.8374,134.9946,134.9946,900.0
2021-06-17 12:00:00,138.09,138.21,137.66,137.74,1800.0,135.3278,135.4454,134.9064,134.9848,1800.0
2021-06-17 12:30:00,137.75,138.53,137.75,138.53,2000.0,134.9946,135.759,134.9946,135.759,2000.0
2021-06-17 13:00:00,138.73,139.08,138.7,138.88,1400.0,135.955,136.298,135.9256,136.102,1400.0
2021-06-17 13:30:00,139.0,139.25,139.0,139.2,7026.0,136.2196,136.4646,136.2196,136.4156,7026.0
2021-06-17 14:00:00,139.26,139.65,139.22,139.54,1600.0,136.4744,136.8566,136.4352,136.7488,1600.0
2021-06-17 14:30:00,139.25,139.7,139.25,139.7,5136.0,136.4646,136.9056,136.4646,136.9056,5136.0
2021-06-17 15:00:00,139.51,140.22,139.51,140.22,2700.0,136.7194,137.4152,136.7194,137.4152,2700.0
2021-06-17 15:30:00,140.25,140.25,139.22,139.32,4099.0,137.4446,137.4446,136.4352,136.5332,4099.0
2021-06-18 09:30:00,137.87,138.21,137.73,137.75,700.0,135.1122,135.4454,134.975,134.9946,700.0
2021-06-18 10:00:00,138.03,138.03,136.4,136.97,4759.0,135.269,135.269,133.6716,134.2302,4759.0
2021-06-18 10:30:00,136.32,137.25,136.19,136.87,4913.0,133.5932,134.5046,133.4658,134.1322,4913.0
2021-06-18 11:00:00,136.72,136.89,136.19,136.2,3800.0,133.9852,134.1518,133.4658,133.4756,3800.0
2021-06-18 11:30:00,136.15,136.75,136.15,136.37,11681.0,133.4266,134.0146,133.4266,133.6422,11681.0
2021-06-18 12:00:00,136.39,136.39,136.1,136.16,8600.0,133.6618,133.6618,133.3776,133.4364,8600.0
2021-06-18 12:30:00,136.01,136.15,135.43,135.71,4200.0,133.2894,133.4266,132.721,132.9954,4200.0
2021-06-18 13:00:00,135.87,136.3,135.69,136.27,2000.0,133.1522,133.5736,132.9758,133.5442,2000.0
2021-06-18 13:30:00,136.29,136.42,136.14,136.29,2700.0,133.5638,133.6912,133.4168,133.5638,2700.0
2021-06-18 14:00:00,136.29,136.6,136.29,136.56,2201.0,133.5638,133.8676,133.5638,133.8284,2201.0
2021-06-18 14:30:00,136.49,136.51,135.13,135.31,4704.0,133.7598,133.7794,132.427,132.6034,4704.0
2021-06-18 15:00:00,135.46,135.57,134.95,135.23,3200.0,132.7504,132.8582,132.2506,132.525,3200.0
2021-06-18 15:30:00,135.18,135.55,134.51,134.51,12716.0,132.476,132.8386,131.8194,131.8194,12716.0
2021-06-21 09:30:00,135.5,138.36,135.5,138.36,600.0,132.7896,135.5924,132.7896,135.5924,600.0
2021-06-21 10:00:00,138.64,139.06,138.37,139.06,1500.0,135.8668,136.2784,135.6022,136.2784,1500.0
2021-06-21 10:30:00,139.12,139.83,139.02,139.63,1000.0,136.3372,137.033,136.2392,136.837,1000.0
2021-06-21 11:00:00,139.67,139.67,138.87,139.44,1136.0,136.8762,136.8762,136.0922,136.6508,1136.0
2021-06-21 11:30:00,139.44,140.01,139.41,139.93,1000.0,136.6508,137.2094,136.6214,137.131,1000.0
2021-06-21 12:00:00,139.74,140.06,139.74,140.0,900.0,136.9448,137.2584,136.9448,137.1996,900.0
2021-06-21 12:30:00,139.54,139.57,139.28,139.52,600.0,136.7488,136.7782,136.494,136.7292,600.0
2021-06-21 13:00:00,139.48,139.72,139.48,139.72,600.0,136.69,136.9252,136.69,136.9252,600.0
2021-06-21 13:30:00,139.59,140.01,139.55,139.91,600.0,136.7978,137.2094,136.7586,137.1114,600.0
2021-06-21 14:00:00,139.79,139.79,139.61,139.78,600.0,136.9938,136.9938,136.8174,136.984,600.0
2021-06-21 14:30:00,139.79,139.9,139.76,139.76,2100.0,136.9938,137.1016,136.9644,136.9644,2100.0
2021-06-21 15:00:00,139.76,140.0,139.76,140.0,1474.0,136.9644,137.1996,136.9644,137.1996,1474.0
2021-06-21 15:30:00,139.99,140.69,139.99,140.55,10060.0,137.1898,137.8758,137.1898,137.7386,10060.0
2021-06-22 09:30:00,138.47,138.47,138.13,138.13,300.0,135.7002,135.7002,135.367,135.367,300.0
2021-06-22 10:00:00,138.4,138.4,138.13,138.14,400.0,135.6316,135.6316,135.367,135.3768,400.0
2021-06-22 10:30:00,138.46,138.63,138.04,138.56,700.0,135.6904,135.857,135.2788,135.7884,700.0
2021-06-22 11:00:00,138.81,138.81,138.35,138.62,1398.0,136.0334,136.0334,135.5826,135.8472,1398.0
2021-06-22 11:30:00,138.33,138.33,138.07,138.17,781.0,135.563,135.563,135.3082,135.4062,781.0
2021-06-22 12:00:00,138.18,138.4,138.16,138.21,1300.0,135.416,135.6316,135.3964,135.4454,1300.0
2021-06-22 12:30:00,138.25,138.27,138.11,138.22,1700.0,135.4846,135.5042,135.3474,135.4552,1700.0
2021-06-22 13:00:00,138.06,138.1,137.75,137.76,2256.0,135.2984,135.3376,134.9946,135.0044,2256.0
2021-06-22 13:30:00,137.83,138.05,137.77,137.92,1200.0,135.073,135.2886,135.0142,135.1612,1200.0
2021-06-22 14:00:00,137.84,137.98,137.84,137.85,993.0,135.0828,135.22,135.0828,135.0926,993.0
2021-06-22 14:30:00,137.9,137.98,137.87,137.87,500.0,135.1416,135.22,135.1122,135.1122,500.0
2021-06-22 15:00:00,138.0,138.0,137.86,137.86,1100.0,135.2396,135.2396,135.1024,135.1024,1100.0
2021-06-22 15:30:00,137.9,137.94,137.64,137.74,2106.0,135.1416,135.1808,134.8868,134.9848,2106.0
2021-06-23 09:30:00,136.5,136.71,136.4,136.44,816.0,133.7696,133.9754,133.6716,133.7108,816.0
2021-06-23 10:00:00,136.35,137.1,136.28,136.56,4360.0,133.6226,134.3576,133.554,133.8284,4360.0
2021-06-23 10:30:00,136.6,136.64,136.05,136.3,2500.0,133.8676,133.9068,133.3286,133.5736,2500.0
2021-06-23 11:00:00,136.0,136.42,136.0,136.41,1500.0,133.2796,133.6912,133.2796,133.6814,1500.0
2021-06-23 11:30:00,136.41,136.44,136.01,136.31,2134.0,133.6814,133.7108,133.2894,133.5834,2134.0
2021-06-23 12:00:00,136.3,136.47,136.1,136.43,1900.0,133.5736,133.7402,133.3776,133.701,1900.0
2021-06-23 12:30:00,136.48,137.19,136.46,137.19,1100.0,133.75,134.4458,133.7304,134.4458,1100.0
2021-06-23 13:00:00,137.32,137.61,137.32,137.61,1320.0,134.5732,134.8574,134.5732,134.8574,1320.0
2021-06-23 13:30:00,137.32,138.0,137.09,137.92,2000.0,134.5732,135.2396,134.3478,135.1612,2000.0
2021-06-23 14:00:00,137.87,138.39,137.77,138.12,1700.0,135.1122,135.6218,135.0142,135.3572,1700.0
2021-06-23 14:30:00,138.03,138.33,137.72,138.33,2500.0,135.269,135.563,134.9652,135.563,2500.0
2021-06-23 15:00:00,138.56,138.81,138.52,138.81,3700.0,135.7884,136.0334,135.7492,136.0334,3700.0
2021-06-23 15:30:00,138.67,138.67,138.47,138.61,8487.0,135.8962,135.8962,135.7002,135.8374,8487.0
2021-06-24 09:30:00,138.61,138.61,138.61,138.61,100.0,135.8374,135.8374,135.8374,135.8374,100.0
2021-06-24 10:00:00,138.29,138.5,138.2,138.5,600.0,135.5238,135.7296,135.4356,135.7296,600.0
2021-06-24 10:30:00,138.51,138.51,138.29,138.39,1311.0,135.7394,135.7394,135.5238,135.6218,1311.0
2021-06-24 11:00:00,139.04,139.04,138.38,138.49,300.0,136.2588,136.2588,135.612,135.7198,300.0
2021-06-24 11:30:00,138.54,138.54,138.31,138.38,1400.0,135.7688,135.7688,135.5434,135.612,1400.0
2021-06-24 12:00:00,138.28,138.54,138.28,138.5,1426.0,135.514,135.7688,135.514,135.7296,1426.0
2021-06-24 12:30:00,138.39,138.65,138.39,138.54,613.0,135.6218,135.8766,135.6218,135.7688,613.0
2021-06-24 13:00:00,138.61,138.71,138.5,138.5,1200.0,135.8374,135.9354,135.7296,135.7296,1200.0
2021-06-24 13:30:00,138.68,138.84,138.61,138.84,1013.0,135.906,136.0628,135.8374,136.0628,1013.0
2021-06-24 14:00:00,138.79,138.85,138.62,138.66,924.0,136.0138,136.0726,135.8472,135.8864,924.0
2021-06-24 14:30:00,138.72,138.72,138.48,138.49,2168.0,135.9452,135.9452,135.71,135.7198,2168.0
2021-06-24 15:00:00,138.54,138.9,138.51,138.75,1300.0,135.7688,136.1216,135.7394,135.9746,1300.0
2021-06-24 15:30:00,138.53,139.3,138.53,139.3,2810.0,135.759,136.5136,135.759,136.5136,2810.0
2021-06-25 09:30:00,139.73,141.16,139.62,141.1,7458.0,136.935,138.3364,136.8272,138.2776,7458.0
2021-06-25 10:00:00,141.22,142.47,141.22,142.18,2500.0,138.3952,139.6202,138.3952,139.336,2500.0
2021-06-25 10:30:00,142.17,142.17,141.81,141.9,800.0,139.3262,139.3262,138.9734,139.0616,800.0
2021-06-25 11:00:00,141.7,141.84,141.26,141.65,1800.0,138.8656,139.0028,138.4344,138.8166,1800.0
2021-06-25 11:30:00,141.7,141.77,141.38,141.77,1300.0,138.8656,138.9342,138.552,138.9342,1300.0
2021-06-25 12:00:00,141.72,142.07,141.72,141.95,1771.0,138.8852,139.2282,138.8852,139.1106,1771.0
2021-06-25 12:30:00,141.8,142.04,141.8,141.96,1200.0,138.9636,139.1988,138.9636,139.1204,1200.0
2021-06-25 13:00:00,141.75,141.78,141.66,141.78,500.0,138.9146,138.944,138.8264,138.944,500.0
2021-06-25 13:30:00,141.65,142.25,141.65,142.25,1000.0,138.8166,139.4046,138.8166,139.4046,1000.0
2021-06-25 14:00:00,142.24,142.5,142.24,142.5,1182.0,139.3948,139.6496,139.3948,139.6496,1182.0
2021-06-25 14:30:00,142.79,142.79,142.56,142.61,1024.0,139.9338,139.9338,139.7084,139.7574,1024.0
2021-06-25 15:00:00,142.6,142.63,142.17,142.17,1400.0,139.7476,139.777,139.3262,139.3262,1400.0
2021-06-25 15:30:00,142.2,142.76,141.73,142.49,4807.0,139.3556,139.9044,138.895,139.6398,4807.0
2021-06-28 09:30:00,140.63,140.63,139.63,139.8,700.0,137.817,137.817,136.837,137.0036,700.0
2021-06-28 10:00:00,139.61,139.61,138.54,138.54,1600.0,136.8174,136.8174,135.7688,135.7688,1600.0
2021-06-28 10:30:00,138.73,139.0,138.45,138.6,1800.0,135.955,136.2196,135.6806,135.8276,1800.0
2021-06-28 11:00:00,138.22,138.33,137.7,137.78,1600.0,135.4552,135.563,134.9456,135.024,1600.0
2021-06-28 11:30:00,137.71,137.75,137.29,137.65,2450.0,134.9554,134.9946,134.5438,134.8966,2450.0
2021-06-28 12:00:00,137.49,137.64,136.87,136.87,2600.0,134.7398,134.8868,134.1322,134.1322,2600.0
2021-06-28 12:30:00,136.91,137.32,136.91,137.28,2630.0,134.1714,134.5732,134.1714,134.534,2630.0
2021-06-28 13:00:00,137.19,137.55,137.15,137.53,2300.0,134.4458,134.7986,134.4066,134.779,2300.0
2021-06-28 13:30:00,137.45,137.67,137.4,137.67,2100.0,134.7006,134.9162,134.6516,134.9162,2100.0
2021-06-28 14:00:00,137.67,138.25,137.67,138.11,1951.0,134.9162,135.4846,134.9162,135.3474,1951.0
2021-06-28 14:30:00,138.11,138.36,137.35,137.45,2600.0,135.3474,135.5924,134.6026,134.7006,2600.0
2021-06-28 15:00:00,137.48,137.55,137.24,137.42,1600.0,134.73,134.7986,134.4948,134.6712,1600.0
2021-06-28 15:30:00,137.31,137.31,137.06,137.26,4100.0,134.5634,134.5634,134.3184,134.5144,4100.0
2021-06-29 09:30:00,137.17,137.31,136.53,136.53,900.0,134.4262,134.5634,133.799,133.799,900.0
2021-06-29 10:00:00,136.4,136.79,136.2,136.77,3168.0,133.6716,134.0538,133.4756,134.0342,3168.0
2021-06-29 10:30:00,136.9,137.32,136.78,137.18,6059.0,134.1616,134.5732,134.044,134.436,6059.0
2021-06-29 11:00:00,137.26,137.34,137.0,137.07,4000.0,134.5144,134.5928,134.2596,134.3282,4000.0
2021-06-29 11:30:00,136.96,136.98,136.66,136.78,3300.0,134.2204,134.24,133.9264,134.044,3300.0
2021-06-29 12:00:00,136.71,136.71,135.9,135.9,3273.0,133.9754,133.9754,133.1816,133.1816,3273.0
2021-06-29 12:30:00,135.79,136.03,135.53,135.59,2200.0,133.0738,133.309,132.819,132.8778,2200.0
2021-06-29 13:00:00,135.42,135.71,135.42,135.71,3759.0,132.7112,132.9954,132.7112,132.9954,3759.0
2021-06-29 13:30:00,135.67,135.94,135.44,135.94,2200.0,132.9562,133.2208,132.7308,133.2208,2200.0
2021-06-29 14:00:00,136.03,136.04,135.17,135.17,3400.0,133.309,133.3188,132.4662,132.4662,3400.0
2021-06-29 14:30:00,135.16,135.16,134.97,135.15,2100.0,132.4564,132.4564,132.2702,132.4466,2100.0
2021-06-29 15:00:00,135.08,135.46,135.0,135.23,5150.0,132.378,132.7504,132.2996,132.525,5150.0
2021-06-29 15:30:00,134.97,135.64,134.97,135.47,7971.0,132.2702,132.9268,132.2702,132.7602,7971.0
2021-06-30 09:30:00,135.14,135.25,135.08,135.09,500.0,132.4368,132.5446,132.378,132.3878,500.0
2021-06-30 10:00:00,134.94,135.74,134.94,135.74,900.0,132.2408,133.0248,132.2408,133.0248,900.0
2021-06-30 10:30:00,135.65,135.92,135.52,135.92,438.0,132.9366,133.2012,132.8092,133.2012,438.0
2021-06-30 11:00:00,135.04,135.04,135.04,135.04,100.0,132.3388,132.3388,132.3388,132.3388,100.0
2021-06-30 11:30:00,134.87,134.87,134.78,134.78,500.0,132.1722,132.1722,132.084,132.084,500.0
2021-06-30 12:00:00,134.98,134.99,134.98,134.99,200.0,132.28,132.2898,132.28,132.2898,200.0
2021-06-30 12:30:00,134.99,134.99,134.99,134.99,0.0,132.2898,132.2898,132.2898,132.2898,0.0
2021-06-30 13:00:00,134.8,134.91,134.71,134.91,700.0,132.1036,132.2114,132.0154,132.2114,700.0
2021-06-30 13:30:00,134.95,135.08,134.95,134.96,400.0,132.2506,132.378,132.2506,132.2604,400.0
2021-06-30 14:00:00,135.0,135.0,134.89,134.89,800.0,132.2996,132.2996,132.1918,132.1918,800.0
2021-06-30 14:30:00,135.06,135.06,135.0,135.03,500.0,132.3584,132.3584,132.2996,132.329,500.0
2021-06-30 15:00:00,135.08,135.08,134.83,134.83,700.0,132.378,132.378,132.133,132.133,700.0
2021-06-30 15:30:00,134.38,135.13,134.38,135.02,4200.0,131.692,132.427,131.692,132.3192,4200.0
2021-07-01 09:30:00,136.79,138.0,136.79,137.99,3550.0,134.0538,135.2396,134.0538,135.2298,3550.0
2021-07-01 10:00:00,137.96,139.11,137.91,139.11,3906.0,135.2004,136.3274,135.1514,136.3274,3906.0
2021-07-01 10:30:00,138.69,138.69,138.5,138.69,1500.0,135.9158,135.9158,135.7296,135.9158,1500.0
2021-07-01 11:00:00,138.7,138.8,138.14,138.29,1401.0,135.9256,136.0236,135.3768,135.5238,1401.0
2021-07-01 11:30:00,138.31,138.56,138.31,138.54,1300.0,135.5434,135.7884,135.5434,135.7688,1300.0
2021-07-01 12:00:00,138.58,138.7,138.53,138.7,1400.0,135.808,135.9256,135.759,135.9256,1400.0
2021-07-01 12:30:00,138.71,139.06,138.71,139.02,3669.0,135.9354,136.2784,135.9354,136.2392,3669.0
2021-07-01 13:00:00,139.25,139.59,139.25,139.52,1000.0,136.4646,136.7978,136.4646,136.7292,1000.0
2021-07-01 13:30:00,139.5,139.88,139.46,139.65,3595.0,136.7096,137.082,136.6704,136.8566,3595.0
2021-07-01 14:00:00,139.71,140.39,139.71,140.39,2500.0,136.9154,137.5818,136.9154,137.5818,2500.0
2021-07-01 14:30:00,140.5,140.56,140.29,140.45,900.0,137.6896,137.7484,137.4838,137.6406,900.0
2021-07-01 15:00:00,140.63,140.84,140.56,140.83,2007.0,137.817,138.0228,137.7484,138.013,2007.0
2021-07-01 15:30:00,140.85,141.27,140.48,140.78,5947.0,138.0326,138.4442,137.67,137.964,5947.0
2021-07-02 09:30:00,141.05,141.05,139.75,139.75,1802.0,138.2286,138.2286,136.9546,136.9546,1802.0
2021-07-02 10:00:00,139.72,139.73,139.01,139.01,2594.0,136.9252,136.935,136.2294,136.2294,2594.0
2021-07-02 10:30:00,139.34,139.55,138.99,139.04,1600.0,136.5528,136.7586,136.2098,136.2588,1600.0
2021-07-02 11:00:00,138.52,138.52,138.11,138.29,400.0,135.7492,135.7492,135.3474,135.5238,400.0
2021-07-02 11:30:00,138.47,138.55,138.24,138.25,1300.0,135.7002,135.7786,135.4748,135.4846,1300.0
2021-07-02 12:00:00,138.33,138.33,137.73,137.73,600.0,135.563,135.563,134.975,134.975,600.0
2021-07-02 12:30:00,137.86,138.93,137.85,138.92,1600.0,135.1024,136.151,135.0926,136.1412,1600.0
2021-07-02 13:00:00,138.88,138.88,138.45,138.45,700.0,136.102,136.102,135.6806,135.6806,700.0
2021-07-02 13:30:00,138.53,138.63,138.53,138.62,1100.0,135.759,135.857,135.759,135.8472,1100.0
2021-07-02 14:00:00,138.71,139.15,138.68,139.1,1040.0,135.9354,136.3666,135.906,136.3176,1040.0
2021-07-02 14:30:00,139.21,139.56,139.21,139.3,2523.0,136.4254,136.7684,136.4254,136.5136,2523.0
2021-07-02 15:00:00,139.33,139.48,139.33,139.42,300.0,136.543,136.69,136.543,136.6312,300.0
2021-07-02 15:30:00,139.6,140.02,139.58,139.87,2723.0,136.8076,137.2192,136.788,137.0722,2723.0
2021-07-06 09:30:00,139.14,139.15,137.5,137.5,1019.0,136.3568,136.3666,134.7496,134.7496,1019.0
2021-07-06 10:00:00,136.6,136.72,136.33,136.69,3300.0,133.8676,133.9852,133.603,133.9558,3300.0
2021-07-06 10:30:00,136.61,136.61,136.09,136.24,1101.0,133.8774,133.8774,133.3678,133.5148,1101.0
2021-07-06 11:00:00,135.96,136.75,135.96,136.18,1533.0,133.2404,134.0146,133.2404,133.456,1533.0
2021-07-06 11:30:00,136.28,136.32,136.11,136.32,415.0,133.554,133.5932,133.3874,133.5932,415.0
2021-07-06 12:00:00,136.12,136.17,136.07,136.07,500.0,133.3972,133.4462,133.3482,133.3482,500.0
2021-07-06 12:30:00,135.73,136.0,135.73,136.0,1700.0,133.015,133.2796,133.015,133.2796,1700.0
2021-07-06 13:00:00,136.0,136.0,135.83,136.0,3776.0,133.2796,133.2796,133.113,133.2796,3776.0
2021-07-06 13:30:00,135.92,136.21,135.86,136.21,6538.0,133.2012,133.4854,133.1424,133.4854,6538.0
2021-07-06 14:00:00,136.13,136.98,136.05,136.86,1600.0,133.407,134.24,133.3286,134.1224,1600.0
2021-07-06 14:30:00,136.79,137.01,136.72,136.96,2089.0,134.0538,134.2694,133.9852,134.2204,2089.0
2021-07-06 15:00:00,136.96,137.24,136.94,137.0,3726.0,134.2204,134.4948,134.2008,134.2596,3726.0
2021-07-06 15:30:00,137.02,137.23,136.82,137.02,3737.0,134.2792,134.485,134.0832,134.2792,3737.0
2021-07-07 09:30:00,136.86,137.13,136.31,136.31,600.0,134.1224,134.387,133.5834,133.5834,600.0
2021-07-07 10:00:00,136.55,136.8,136.48,136.68,1000.0,133.8186,134.0636,133.75,133.946,1000.0
2021-07-07 10:30:00,135.84,135.84,135.43,135.83,800.0,133.1228,133.1228,132.721,133.113,800.0
2021-07-07 11:00:00,136.56,136.92,136.56,136.92,200.0,133.8284,134.1812,133.8284,134.1812,200.0
2021-07-07 11:30:00,137.42,137.67,137.31,137.31,900.0,134.6712,134.9162,134.5634,134.5634,900.0
2021-07-07 12:00:00,137.31,137.31,137.31,137.31,0.0,134.5634,134.5634,134.5634,134.5634,0.0
2021-07-07 12:30:00,138.21,138.21,137.67,138.06,700.0,135.4454,135.4454,134.9162,135.2984,700.0
2021-07-07 13:00:00,137.93,137.93,137.86,137.86,300.0,135.171,135.171,135.1024,135.1024,300.0
2021-07-07 13:30:00,137.78,137.95,137.74,137.88,800.0,135.024,135.1906,134.9848,135.122,800.0
2021-07-07 14:00:00,137.79,137.96,137.43,137.53,900.0,135.0338,135.2004,134.681,134.779,900.0
2021-07-07 14:30:00,137.16,137.5,137.16,137.43,500.0,134.4164,134.7496,134.4164,134.681,500.0
2021-07-07 15:00:00,137.53,138.04,137.53,138.04,900.0,134.779,135.2788,134.779,135.2788,900.0
2021-07-07 15:30:00,137.68,137.71,137.09,137.09,2767.0,134.926,134.9554,134.3478,134.3478,2767.0
2021-07-08 09:30:00,133.83,133.83,132.85,133.01,500.0,131.153,131.153,130.1926,130.3494,500.0
2021-07-08 10:00:00,133.26,134.04,133.26,133.79,500.0,130.5944,131.3588,130.5944,131.1138,500.0
2021-07-08 10:30:00,134.5,134.5,134.13,134.37,400.0,131.8096,131.8096,131.447,131.6822,400.0
2021-07-08 11:00:00,134.51,134.55,134.09,134.09,700.0,131.8194,131.8586,131.4078,131.4078,700.0
2021-07-08 11:30:00,134.22,134.99,134.22,134.59,1000.0,131.5352,132.2898,131.5352,131.8978,1000.0
2021-07-08 12:00:00,134.7,135.26,134.7,135.26,1100.0,132.0056,132.5544,132.0056,132.5544,1100.0
2021-07-08 12:30:00,134.7,134.8,134.6,134.6,628.0,132.0056,132.1036,131.9076,131.9076,628.0
2021-07-08 13:00:00,134.59,134.59,133.48,133.48,900.0,131.8978,131.8978,130.81,130.81,900.0
2021-07-08 13:30:00,133.4,133.47,132.69,132.69,800.0,130.7316,130.8002,130.0358,130.0358,800.0
2021-07-08 14:00:00,132.64,132.99,132.49,132.49,1550.0,129.9868,130.3298,129.8398,129.8398,1550.0
2021-07-08 14:30:00,132.09,133.21,132.09,133.0,3030.0,129.4478,130.5454,129.4478,130.3396,3030.0
2021-07-08 15:00:00,133.23,133.63,133.0,133.57,1611.0,130.565,130.957,130.3396,130.8982,1611.0
2021-07-08 15:30:00,133.5,133.5,132.82,133.03,3731.0,130.8296,130.8296,130.1632,130.369,3731.0
2021-07-09 09:30:00,134.3,136.48,134.3,135.74,2000.0,131.6136,133.75,131.6136,133.0248,2000.0
2021-07-09 10:00:00,135.87,136.28,135.71,135.91,1420.0,133.1522,133.554,132.9954,133.1914,1420.0
2021-07-09 10:30:00,135.9,136.13,135.48,135.48,1819.0,133.1816,133.407,132.77,132.77,1819.0
2021-07-09 11:00:00,135.34,136.0,135.34,135.87,3864.0,132.6328,133.2796,132.6328,133.1522,3864.0
2021-07-09 11:30:00,135.94,136.17,135.91,136.09,1900.0,133.2208,133.4462,133.1914,133.3678,1900.0
2021-07-09 12:00:00,136.01,136.29,135.97,136.21,2400.0,133.2894,133.5638,133.2502,133.4854,2400.0
2021-07-09 12:30:00,136.33,136.69,136.33,136.69,1800.0,133.603,133.9558,133.603,133.9558,1800.0
2021-07-09 13:00:00,136.45,136.79,136.29,136.79,2000.0,133.7206,134.0538,133.5638,134.0538,2000.0
2021-07-09 13:30:00,136.63,136.88,136.47,136.88,1600.0,133.897,134.142,133.7402,134.142,1600.0
2021-07-09 14:00:00,136.67,137.04,136.67,136.98,2500.0,133.9362,134.2988,133.9362,134.24,2500.0
2021-07-09 14:30:00,136.99,137.13,136.99,137.01,1500.0,134.2498,134.387,134.2498,134.2694,1500.0
2021-07-09 15:00:00,137.1,137.29,137.05,137.25,2000.0,134.3576,134.5438,134.3086,134.5046,2000.0
2021-07-09 15:30:00,137.32,137.88,137.32,137.76,3400.0,134.5732,135.122,134.5732,135.0044,3400.0
2021-07-12 09:30:00,137.03,137.99,137.03,137.83,1000.0,134.289,135.2298,134.289,135.073,1000.0
2021-07-12 10:00:00,137.9,138.41,137.9,138.26,2632.0,135.1416,135.6414,135.1416,135.4944,2632.0
2021-07-12 10:30:00,138.26,138.3,137.5,138.1,5145.0,135.4944,135.5336,134.7496,135.3376,5145.0
2021-07-12 11:00:00,138.03,138.84,138.03,138.84,2051.0,135.269,136.0628,135.269,136.0628,2051.0
2021-07-12 11:30:00,138.49,139.07,138.49,139.07,600.0,135.7198,136.2882,135.7198,136.2882,600.0
2021-07-12 12:00:00,139.16,139.49,139.02,139.49,1300.0,136.3764,136.6998,136.2392,136.6998,1300.0
2021-07-12 12:30:00,139.37,139.47,139.24,139.31,1500.0,136.5822,136.6802,136.4548,136.5234,1500.0
2021-07-12 13:00:00,139.64,139.64,139.47,139.64,1029.0,136.8468,136.8468,136.6802,136.8468,1029.0
2021-07-12 13:30:00,139.87,140.05,139.87,139.91,1100.0,137.0722,137.2486,137.0722,137.1114,1100.0
2021-07-12 14:00:00,139.87,140.21,139.87,140.2,1226.0,137.0722,137.4054,137.0722,137.3956,1226.0
2021-07-12 14:30:00,140.21,140.21,139.86,139.86,800.0,137.4054,137.4054,137.0624,137.0624,800.0
2021-07-12 15:00:00,140.0,140.02,139.8,139.8,1784.0,137.1996,137.2192,137.0036,137.0036,1784.0
2021-07-12 15:30:00,139.95,140.0,139.34,139.39,5316.0,137.1506,137.1996,136.5528,136.6018,5316.0
2021-07-13 09:30:00,138.5,139.11,137.83,137.83,700.0,135.7296,136.3274,135.073,135.073,700.0
2021-07-13 10:00:00,137.66,137.66,137.19,137.22,600.0,134.9064,134.9064,134.4458,134.4752,600.0
2021-07-13 10:30:00,137.51,137.51,137.24,137.24,500.0,134.7594,134.7594,134.4948,134.4948,500.0
2021-07-13 11:00:00,137.59,137.59,137.59,137.59,100.0,134.8378,134.8378,134.8378,134.8378,100.0
2021-07-13 11:30:00,137.66,137.68,137.66,137.68,200.0,134.9064,134.926,134.9064,134.926,200.0
2021-07-13 12:00:00,137.65,137.65,137.22,137.22,400.0,134.8966,134.8966,134.4752,134.4752,400.0
2021-07-13 12:30:00,137.29,137.29,136.84,136.84,300.0,134.5438,134.5438,134.1028,134.1028,300.0
2021-07-13 13:00:00,136.9,137.37,136.9,137.24,700.0,134.1616,134.6222,134.1616,134.4948,700.0
2021-07-13 13:30:00,137.41,137.76,137.32,137.76,700.0,134.6614,135.0044,134.5732,135.0044,700.0
2021-07-13 14:00:00,137.76,137.76,137.54,137.67,1500.0,135.0044,135.0044,134.7888,134.9162,1500.0
2021-07-13 14:30:00,137.56,137.57,137.5,137.5,900.0,134.8084,134.8182,134.7496,134.7496,900.0
2021-07-13 15:00:00,137.46,137.58,137.2,137.21,2200.0,134.7104,134.828,134.4556,134.4654,2200.0
2021-07-13 15:30:00,137.14,137.14,136.65,136.75,4587.0,134.3968,134.3968,133.9166,134.0146,4587.0
2021-07-14 09:30:00,137.16,137.16,136.66,136.66,300.0,134.4164,134.4164,133.9264,133.9264,300.0
2021-07-14 10:00:00,136.05,136.21,136.05,136.16,300.0,133.3286,133.4854,133.3286,133.4364,300.0
2021-07-14 10:30:00,135.8,135.8,134.97,135.17,300.0,133.0836,133.0836,132.2702,132.4662,300.0
2021-07-14 11:00:00,133.92,133.98,133.39,133.39,700.0,131.2412,131.3,130.7218,130.7218,700.0
2021-07-14 11:30:00,133.48,133.77,132.63,132.73,1400.0,130.81,131.0942,129.977,130.075,1400.0
2021-07-14 12:00:00,132.83,133.35,132.83,133.04,4100.0,130.173,130.6826,130.173,130.3788,4100.0
2021-07-14 12:30:00,132.91,135.84,132.91,134.86,8100.0,130.2514,133.1228,130.2514,132.1624,8100.0
2021-07-14 13:00:00,134.67,135.04,133.85,134.06,5600.0,131.9762,132.3388,131.1726,131.3784,5600.0
2021-07-14 13:30:00,134.18,134.42,134.03,134.07,1700.0,131.496,131.7312,131.349,131.3882,1700.0
2021-07-14 14:00:00,134.16,134.67,134.16,134.64,3200.0,131.4764,131.9762,131.4764,131.9468,3200.0
2021-07-14 14:30:00,134.72,134.82,134.51,134.74,2700.0,132.0252,132.1232,131.8194,132.0448,2700.0
2021-07-14 15:00:00,134.86,135.04,134.84,134.98,2000.0,132.1624,132.3388,132.1428,132.28,2000.0
2021-07-14 15:30:00,134.87,134.93,134.69,134.9,2175.0,132.1722,132.231,131.9958,132.2016,2175.0
2021-07-15 09:30:00,134.47,134.47,134.08,134.3,1300.0,131.7802,131.7802,131.398,131.6136,1300.0
2021-07-15 10:00:00,134.27,135.19,134.18,135.15,1392.0,131.5842,132.4858,131.496,132.4466,1392.0
2021-07-15 10:30:00,135.16,136.03,135.05,136.03,1298.0,132.4564,133.309,132.3486,133.309,1298.0
2021-07-15 11:00:00,135.83,135.83,135.3,135.44,1300.0,133.113,133.113,132.5936,132.7308,1300.0
2021-07-15 11:30:00,135.25,135.64,135.25,135.54,1838.0,132.5446,132.9268,132.5446,132.8288,1838.0
2021-07-15 12:00:00,135.37,135.42,134.74,134.74,2000.0,132.6622,132.7112,132.0448,132.0448,2000.0
2021-07-15 12:30:00,134.68,134.75,134.34,134.34,3725.0,131.986,132.0546,131.6528,131.6528,3725.0
2021-07-15 13:00:00,134.3,134.3,133.66,133.67,1600.0,131.6136,131.6136,130.9864,130.9962,1600.0
2021-07-15 13:30:00,133.67,133.67,133.04,133.09,2000.0,130.9962,130.9962,130.3788,130.4278,2000.0
2021-07-15 14:00:00,133.05,133.67,133.05,133.67,1180.0,130.3886,130.9962,130.3886,130.9962,1180.0
2021-07-15 14:30:00,133.64,133.73,133.47,133.62,1500.0,130.9668,131.055,130.8002,130.9472,1500.0
2021-07-15 15:00:00,133.72,134.09,133.65,134.09,1400.0,131.0452,131.4078,130.9766,131.4078,1400.0
2021-07-15 15:30:00,134.18,134.64,134.18,134.64,1900.0,131.496,131.9468,131.496,131.9468,1900.0
2021-07-16 09:30:00,134.66,134.75,134.66,134.75,300.0,131.9664,132.0546,131.9664,132.0546,300.0
2021-07-16 10:00:00,133.76,133.99,133.4,133.4,5133.0,131.0844,131.3098,130.7316,130.7316,5133.0
2021-07-16 10:30:00,133.56,134.41,133.56,134.25,1200.0,130.8884,131.7214,130.8884,131.5646,1200.0
2021-07-16 11:00:00,133.85,133.85,133.19,133.19,3730.0,131.1726,131.1726,130.5258,130.5258,3730.0
2021-07-16 11:30:00,133.19,133.19,133.19,133.19,0.0,130.5258,130.5258,130.5258,130.5258,0.0
2021-07-16 12:00:00,133.4,133.62,133.4,133.62,500.0,130.7316,130.9472,130.7316,130.9472,500.0
2021-07-16 12:30:00,133.14,133.14,133.14,133.14,131.0,130.4768,130.4768,130.4768,130.4768,131.0
2021-07-16 13:00:00,133.02,133.02,132.42,132.42,300.0,130.3592,130.3592,129.7712,129.7712,300.0
2021-07-16 13:30:00,132.24,132.54,132.24,132.54,900.0,129.5948,129.8888,129.5948,129.8888,900.0
2021-07-16 14:00:00,132.42,132.65,132.42,132.65,200.0,129.7712,129.9966,129.7712,129.9966,200.0
2021-07-16 14:30:00,132.5,132.78,132.5,132.78,700.0,129.8496,130.124,129.8496,130.124,700.0
2021-07-16 15:00:00,132.44,132.61,132.37,132.45,400.0,129.7908,129.9574,129.7222,129.8006,400.0
2021-07-16 15:30:00,132.38,132.49,132.04,132.25,800.0,129.732,129.8398,129.3988,129.6046,800.0
2021-07-19 09:30:00,129.23,129.5,128.84,128.84,1400.0,126.645,126.9096,126.2628,126.2628,1400.0
2021-07-19 10:00:00,128.94,128.94,127.48,128.41,1200.0,126.3608,126.3608,124.93,125.8414,1200.0
2021-07-19 10:30:00,128.63,129.15,128.54,128.62,1453.0,126.057,126.5666,125.9688,126.0472,1453.0
2021-07-19 11:00:00,128.73,129.19,128.73,129.02,700.0,126.155,126.6058,126.155,126.4392,700.0
2021-07-19 11:30:00,129.0,129.28,129.0,129.0,900.0,126.4196,126.694,126.4196,126.4196,900.0
2021-07-19 12:00:00,129.1,129.1,128.07,128.08,2273.0,126.5176,126.5176,125.5082,125.518,2273.0
2021-07-19 12:30:00,128.17,128.42,128.17,128.42,1562.0,125.6062,125.8512,125.6062,125.8512,1562.0
2021-07-19 13:00:00,128.59,128.6,128.03,128.12,1600.0,126.0178,126.0276,125.469,125.5572,1600.0
2021-07-19 13:30:00,127.92,127.92,127.49,127.65,4100.0,125.3612,125.3612,124.9398,125.0966,4100.0
2021-07-19 14:00:00,128.28,128.28,127.91,128.0,1300.0,125.714,125.714,125.3514,125.4396,1300.0
2021-07-19 14:30:00,127.74,127.86,127.59,127.72,1500.0,125.1848,125.3024,125.0378,125.1652,1500.0
2021-07-19 15:00:00,127.58,127.69,127.14,127.31,2263.0,125.028,125.1358,124.5968,124.7634,2263.0
2021-07-19 15:30:00,127.31,127.66,127.17,127.59,4500.0,124.7634,125.1064,124.6262,125.0378,4500.0
2021-07-20 09:30:00,129.0,130.04,129.0,130.0,1726.0,126.4196,127.4388,126.4196,127.3996,1726.0
2021-07-20 10:00:00,130.55,131.73,130.55,131.72,1900.0,127.9386,129.095,127.9386,129.0852,1900.0
2021-07-20 10:30:00,131.55,132.4,131.43,132.4,4158.0,128.9186,129.7516,128.801,129.7516,4158.0
2021-07-20 11:00:00,132.82,133.2,132.4,133.2,1250.0,130.1632,130.5356,129.7516,130.5356,1250.0
2021-07-20 11:30:00,133.05,133.78,133.05,133.52,3683.0,130.3886,131.104,130.3886,130.8492,3683.0
2021-07-20 12:00:00,133.71,133.78,133.27,133.71,2687.0,131.0354,131.104,130.6042,131.0354,2687.0
2021-07-20 12:30:00,133.75,134.4,133.72,134.35,1563.0,131.0746,131.7116,131.0452,131.6626,1563.0
2021-07-20 13:00:00,134.38,134.39,133.88,133.93,2178.0,131.692,131.7018,131.202,131.251,2178.0
2021-07-20 13:30:00,134.15,134.35,133.99,134.35,2428.0,131.4666,131.6626,131.3098,131.6626,2428.0
2021-07-20 14:00:00,134.34,134.6,134.01,134.01,7797.0,131.6528,131.9076,131.3294,131.3294,7797.0
2021-07-20 14:30:00,134.12,134.24,133.73,133.73,6978.0,131.4372,131.5548,131.055,131.055,6978.0
2021-07-20 15:00:00,133.73,134.48,133.72,134.31,11841.0,131.055,131.79,131.0452,131.6234,11841.0
2021-07-20 15:30:00,134.2,134.43,133.92,133.95,16210.0,131.5156,131.741,131.2412,131.2706,16210.0
2021-07-21 09:30:00,135.93,136.99,135.77,136.99,600.0,133.211,134.2498,133.0542,134.2498,600.0
2021-07-21 10:00:00,137.29,137.69,137.1,137.1,800.0,134.5438,134.9358,134.3576,134.3576,800.0
2021-07-21 10:30:00,136.28,137.25,136.28,136.99,440.0,133.554,134.5046,133.554,134.2498,440.0
2021-07-21 11:00:00,137.16,137.86,137.16,137.86,1000.0,134.4164,135.1024,134.4164,135.1024,1000.0
2021-07-21 11:30:00,137.92,138.71,137.91,138.59,1100.0,135.1612,135.9354,135.1514,135.8178,1100.0
2021-07-21 12:00:00,138.49,138.6,138.49,138.6,200.0,135.7198,135.8276,135.7198,135.8276,200.0
2021-07-21 12:30:00,138.58,138.62,138.56,138.56,300.0,135.808,135.8472,135.7884,135.7884,300.0
2021-07-21 13:00:00,138.93,139.02,138.59,138.59,800.0,136.151,136.2392,135.8178,135.8178,800.0
2021-07-21 13:30:00,138.89,138.89,138.81,138.81,400.0,136.1118,136.1118,136.0334,136.0334,400.0
2021-07-21 14:00:00,138.89,138.89,138.61,138.65,400.0,136.1118,136.1118,135.8374,135.8766,400.0
2021-07-21 14:30:00,138.7,138.7,138.5,138.53,600.0,135.9256,135.9256,135.7296,135.759,600.0
2021-07-21 15:00:00,138.62,138.81,138.62,138.64,1100.0,135.8472,136.0334,135.8472,135.8668,1100.0
2021-07-21 15:30:00,138.58,138.73,138.31,138.64,2100.0,135.808,135.955,135.5434,135.8668,2100.0
2021-07-22 09:30:00,137.48,137.48,137.15,137.15,300.0,134.73,134.73,134.4066,134.4066,300.0
2021-07-22 10:00:00,136.6,136.89,136.46,136.71,500.0,133.8676,134.1518,133.7304,133.9754,500.0
2021-07-22 10:30:00,136.76,137.0,136.69,136.69,700.0,134.0244,134.2596,133.9558,133.9558,700.0
2021-07-22 11:00:00,136.45,136.46,136.29,136.46,600.0,133.7206,133.7304,133.5638,133.7304,600.0
2021-07-22 11:30:00,135.99,135.99,135.94,135.94,200.0,133.2698,133.2698,133.2208,133.2208,200.0
2021-07-22 12:00:00,135.77,135.77,135.77,135.77,100.0,133.0542,133.0542,133.0542,133.0542,100.0
2021-07-22 12:30:00,136.39,136.39,136.23,136.23,282.0,133.6618,133.6618,133.505,133.505,282.0
2021-07-22 13:00:00,136.3,136.3,136.3,136.3,100.0,133.5736,133.5736,133.5736,133.5736,100.0
2021-07-22 13:30:00,136.3,136.3,136.3,136.3,0.0,133.5736,133.5736,133.5736,133.5736,0.0
2021-07-22 14:00:00,136.65,136.65,136.44,136.44,800.0,133.9166,133.9166,133.7108,133.7108,800.0
2021-07-22 14:30:00,136.42,136.78,136.42,136.78,500.0,133.6912,134.044,133.6912,134.044,500.0
2021-07-22 15:00:00,137.05,137.07,136.84,136.84,900.0,134.3086,134.3282,134.1028,134.1028,900.0
2021-07-22 15:30:00,136.57,136.94,136.46,136.92,5627.0,133.8382,134.2008,133.7304,134.1812,5627.0
2021-07-23 09:30:00,137.96,137.96,137.96,137.96,100.0,135.2004,135.2004,135.2004,135.2004,100.0
2021-07-23 10:00:00,138.23,138.52,138.23,138.52,500.0,135.465,135.7492,135.465,135.7492,500.0
2021-07-23 10:30:00,138.4,138.8,138.37,138.66,931.0,135.6316,136.0236,135.6022,135.8864,931.0
2021-07-23 11:00:00,138.47,138.87,138.47,138.87,215.0,135.7002,136.0922,135.7002,136.0922,215.0
2021-07-23 11:30:00,138.85,138.85,138.67,138.71,2610.0,136.0726,136.0726,135.8962,135.9354,2610.0
2021-07-23 12:00:00,138.71,138.95,138.7,138.95,1000.0,135.9354,136.1706,135.9256,136.1706,1000.0
2021-07-23 12:30:00,139.08,139.31,139.08,139.22,800.0,136.298,136.5234,136.298,136.4352,800.0
2021-07-23 13:00:00,139.24,139.33,139.15,139.16,1345.0,136.4548,136.543,136.3666,136.3764,1345.0
2021-07-23 13:30:00,139.16,139.41,139.16,139.41,1300.0,136.3764,136.6214,136.3764,136.6214,1300.0
2021-07-23 14:00:00,139.15,139.22,138.93,138.99,1100.0,136.3666,136.4352,136.151,136.2098,1100.0
2021-07-23 14:30:00,138.95,139.11,138.95,139.03,900.0,136.1706,136.3274,136.1706,136.249,900.0
2021-07-23 15:00:00,139.04,139.09,138.83,138.83,1348.0,136.2588,136.3078,136.053,136.053,1348.0
2021-07-23 15:30:00,138.88,139.3,138.84,139.02,5150.0,136.102,136.5136,136.0628,136.2392,5150.0
2021-07-26 09:30:00,139.25,139.54,138.63,139.54,400.0,136.4646,136.7488,135.857,136.7488,400.0
2021-07-26 10:00:00,139.61,140.1,139.32,139.32,1000.0,136.8174,137.2976,136.5332,136.5332,1000.0
2021-07-26 10:30:00,139.12,139.64,139.11,139.61,800.0,136.3372,136.8468,136.3274,136.8174,800.0
2021-07-26 11:00:00,139.71,140.34,139.71,140.18,1100.0,136.9154,137.5328,136.9154,137.376,1100.0
2021-07-26 11:30:00,140.04,140.04,139.71,139.71,1800.0,137.2388,137.2388,136.9154,136.9154,1800.0
2021-07-26 12:00:00,139.68,139.68,139.15,139.29,1000.0,136.886,136.886,136.3666,136.5038,1000.0
2021-07-26 12:30:00,139.39,139.58,139.39,139.45,700.0,136.6018,136.788,136.6018,136.6606,700.0
2021-07-26 13:00:00,139.48,139.52,139.35,139.43,700.0,136.69,136.7292,136.5626,136.641,700.0
2021-07-26 13:30:00,139.41,139.41,139.19,139.31,700.0,136.6214,136.6214,136.4058,136.5234,700.0
2021-07-26 14:00:00,139.3,139.55,139.21,139.55,900.0,136.5136,136.7586,136.4254,136.7586,900.0
2021-07-26 14:30:00,139.61,139.61,139.04,139.04,1282.0,136.8174,136.8174,136.2588,136.2588,1282.0
2021-07-26 15:00:00,139.05,139.32,139.05,139.31,1000.0,136.2686,136.5332,136.2686,136.5234,1000.0
2021-07-26 15:30:00,139.47,139.5,139.31,139.44,1802.0,136.6802,136.7096,136.5234,136.6508,1802.0
2021-07-27 09:30:00,136.64,137.88,136.64,137.86,406.0,133.9068,135.122,133.9068,135.1024,406.0
2021-07-27 10:00:00,137.84,138.18,137.84,138.18,200.0,135.0828,135.416,135.0828,135.416,200.0
2021-07-27 10:30:00,138.72,139.17,138.55,139.13,1226.0,135.9452,136.3862,135.7786,136.347,1226.0
2021-07-27 11:00:00,139.09,139.27,138.49,138.67,700.0,136.3078,136.4842,135.7198,135.8962,700.0
2021-07-27 11:30:00,138.54,138.57,138.06,138.39,2400.0,135.7688,135.7982,135.2984,135.6218,2400.0
2021-07-27 12:00:00,138.57,138.57,137.83,138.06,707.0,135.7982,135.7982,135.073,135.2984,707.0
2021-07-27 12:30:00,138.17,138.17,137.99,138.07,600.0,135.4062,135.4062,135.2298,135.3082,600.0
2021-07-27 13:00:00,138.41,138.41,138.36,138.36,200.0,135.6414,135.6414,135.5924,135.5924,200.0
2021-07-27 13:30:00,138.39,138.6,138.39,138.5,800.0,135.6218,135.8276,135.6218,135.7296,800.0
2021-07-27 14:00:00,138.4,139.25,138.4,139.16,884.0,135.6316,136.4646,135.6316,136.3764,884.0
2021-07-27 14:30:00,139.18,139.39,139.11,139.16,1325.0,136.396,136.6018,136.3274,136.3764,1325.0
2021-07-27 15:00:00,139.31,139.31,139.1,139.25,1000.0,136.5234,136.5234,136.3176,136.4646,1000.0
2021-07-27 15:30:00,139.16,139.39,139.14,139.22,2076.0,136.3764,136.6018,136.3568,136.4352,2076.0
2021-07-28 09:30:00,139.35,140.17,139.35,139.83,700.0,136.5626,137.3662,136.5626,137.033,700.0
2021-07-28 10:00:00,138.7,138.71,138.44,138.56,400.0,135.9256,135.9354,135.6708,135.7884,400.0
2021-07-28 10:30:00,138.38,139.44,138.36,139.44,701.0,135.612,136.6508,135.5924,136.6508,701.0
2021-07-28 11:00:00,139.84,140.37,139.78,140.35,1508.0,137.0428,137.5622,136.984,137.5426,1508.0
2021-07-28 11:30:00,140.41,140.41,140.16,140.16,809.0,137.6014,137.6014,137.3564,137.3564,809.0
2021-07-28 12:00:00,140.15,140.34,140.15,140.34,600.0,137.3466,137.5328,137.3466,137.5328,600.0
2021-07-28 12:30:00,140.44,140.71,140.44,140.71,700.0,137.6308,137.8954,137.6308,137.8954,700.0
2021-07-28 13:00:00,140.71,140.78,140.6,140.68,1000.0,137.8954,137.964,137.7876,137.866,1000.0
2021-07-28 13:30:00,140.5,140.63,140.29,140.47,600.0,137.6896,137.817,137.4838,137.6602,600.0
2021-07-28 14:00:00,140.15,140.61,140.15,140.45,1300.0,137.3466,137.7974,137.3466,137.6406,1300.0
2021-07-28 14:30:00,140.52,140.7,140.47,140.68,1200.0,137.7092,137.8856,137.6602,137.866,1200.0
2021-07-28 15:00:00,140.71,140.79,140.65,140.71,1000.0,137.8954,137.9738,137.8366,137.8954,1000.0
2021-07-28 15:30:00,140.87,140.9,140.15,140.34,5007.0,138.0522,138.0816,137.3466,137.5328,5007.0
2021-07-29 09:30:00,141.06,141.06,141.06,141.06,100.0,138.2384,138.2384,138.2384,138.2384,100.0
2021-07-29 10:00:00,141.62,142.51,141.62,142.18,500.0,138.7872,139.6594,138.7872,139.336,500.0
2021-07-29 10:30:00,142.37,142.51,142.33,142.51,500.0,139.5222,139.6594,139.483,139.6594,500.0
2021-07-29 11:00:00,142.59,143.06,142.59,142.97,600.0,139.7378,140.1984,139.7378,140.1102,600.0
2021-07-29 11:30:00,143.13,143.75,143.13,143.71,1100.0,140.267,140.8746,140.267,140.8354,1100.0
2021-07-29 12:00:00,143.71,143.79,143.67,143.68,500.0,140.8354,140.9138,140.7962,140.806,500.0
2021-07-29 12:30:00,143.64,143.89,143.49,143.72,7206.0,140.7668,141.0118,140.6198,140.8452,7206.0
2021-07-29 13:00:00,143.84,143.96,143.84,143.96,500.0,140.9628,141.0804,140.9628,141.0804,500.0
2021-07-29 13:30:00,143.77,143.98,143.77,143.97,600.0,140.8942,141.1,140.8942,141.0902,600.0
2021-07-29 14:00:00,143.89,144.05,143.89,144.05,900.0,141.0118,141.1686,141.0118,141.1686,900.0
2021-07-29 14:30:00,143.86,143.96,143.2,143.29,700.0,140.9824,141.0804,140.3356,140.4238,700.0
2021-07-29 15:00:00,143.19,144.15,143.19,144.01,2000.0,140.3258,141.2666,140.3258,141.1294,2000.0
2021-07-29 15:30:00,143.99,144.0,143.26,143.79,7447.0,141.1098,141.1196,140.3944,140.9138,7447.0
2021-07-30 09:30:00,144.63,147.0,144.63,145.84,1300.0,141.737,144.0596,141.737,142.9228,1300.0
2021-07-30 10:00:00,145.29,145.55,144.45,144.45,847.0,142.3838,142.6386,141.5606,141.5606,847.0
2021-07-30 10:30:00,144.28,144.38,143.39,143.61,1500.0,141.394,141.492,140.5218,140.7374,1500.0
2021-07-30 11:00:00,142.98,144.24,142.98,143.93,900.0,140.12,141.3548,140.12,141.051,900.0
2021-07-30 11:30:00,144.28,144.3,143.95,144.08,1300.0,141.394,141.4136,141.0706,141.198,1300.0
2021-07-30 12:00:00,144.14,144.14,143.1,143.21,1800.0,141.2568,141.2568,140.2376,140.3454,1800.0
2021-07-30 12:30:00,143.12,143.66,143.12,143.37,3900.0,140.2572,140.7864,140.2572,140.5022,3900.0
2021-07-30 13:00:00,143.18,143.67,143.18,143.58,500.0,140.316,140.7962,140.316,140.708,500.0
2021-07-30 13:30:00,143.62,143.9,143.62,143.83,500.0,140.7472,141.0216,140.7472,140.953,500.0
2021-07-30 14:00:00,143.13,143.16,142.49,142.49,1800.0,140.267,140.2964,139.6398,139.6398,1800.0
2021-07-30 14:30:00,142.13,142.38,141.78,142.17,1800.0,139.287,139.532,138.944,139.3262,1800.0
2021-07-30 15:00:00,141.98,142.33,141.74,142.33,3300.0,139.14,139.483,138.9048,139.483,3300.0
2021-07-30 15:30:00,142.01,142.25,140.74,140.99,7628.0,139.1694,139.4046,137.9248,138.1698,7628.0
2021-08-02 09:30:00,143.08,144.55,143.08,143.38,2829.0,140.218,141.6586,140.218,140.512,2829.0
2021-08-02 10:00:00,143.15,143.83,142.72,143.02,6707.0,140.2866,140.953,139.8652,140.1592,6707.0
2021-08-02 10:30:00,143.53,143.59,143.27,143.27,500.0,140.659,140.7178,140.4042,140.4042,500.0
2021-08-02 11:00:00,143.22,143.49,143.19,143.49,399.0,140.3552,140.6198,140.3258,140.6198,399.0
2021-08-02 11:30:00,143.25,143.25,142.39,142.39,400.0,140.3846,140.3846,139.5418,139.5418,400.0
2021-08-02 12:00:00,142.0,142.0,141.54,141.54,500.0,139.1596,139.1596,138.7088,138.7088,500.0
2021-08-02 12:30:00,141.62,141.62,141.18,141.18,694.0,138.7872,138.7872,138.356,138.356,694.0
2021-08-02 13:00:00,141.25,141.26,140.8,140.88,1105.0,138.4246,138.4344,137.9836,138.062,1105.0
2021-08-02 13:30:00,140.66,140.66,140.4,140.62,900.0,137.8464,137.8464,137.5916,137.8072,900.0
2021-08-02 14:00:00,140.43,140.74,140.37,140.74,500.0,137.621,137.9248,137.5622,137.9248,500.0
2021-08-02 14:30:00,140.29,140.29,140.29,140.29,100.0,137.4838,137.4838,137.4838,137.4838,100.0
2021-08-02 15:00:00,139.86,139.9,139.08,139.08,1000.0,137.0624,137.1016,136.298,136.298,1000.0
2021-08-02 15:30:00,139.04,139.24,138.06,138.19,4400.0,136.2588,136.4548,135.2984,135.4258,4400.0
2021-08-03 09:30:00,137.99,137.99,135.16,135.16,400.0,135.2298,135.2298,132.4564,132.4564,400.0
2021-08-03 10:00:00,135.46,135.47,135.46,135.47,200.0,132.7504,132.7602,132.7504,132.7602,200.0
2021-08-03 10:30:00,135.31,135.96,135.31,135.66,500.0,132.6034,133.2404,132.6034,132.9464,500.0
2021-08-03 11:00:00,135.68,136.01,135.39,136.01,1700.0,132.966,133.2894,132.6818,133.2894,1700.0
2021-08-03 11:30:00,136.45,136.86,136.32,136.44,1600.0,133.7206,134.1224,133.5932,133.7108,1600.0
2021-08-03 12:00:00,136.41,136.64,136.37,136.5,2500.0,133.6814,133.9068,133.6422,133.7696,2500.0
2021-08-03 12:30:00,136.39,136.85,136.35,136.85,3900.0,133.6618,134.1126,133.6226,134.1126,3900.0
2021-08-03 13:00:00,136.73,136.77,136.46,136.5,2176.0,133.995,134.0342,133.7304,133.7696,2176.0
2021-08-03 13:30:00,136.46,137.03,136.46,137.03,2100.0,133.7304,134.289,133.7304,134.289,2100.0
2021-08-03 14:00:00,136.86,136.95,136.72,136.95,1900.0,134.1224,134.2106,133.9852,134.2106,1900.0
2021-08-03 14:30:00,136.91,137.2,136.91,137.1,2600.0,134.1714,134.4556,134.1714,134.3576,2600.0
2021-08-03 15:00:00,137.04,137.22,136.87,137.1,3035.0,134.2988,134.4752,134.1322,134.3576,3035.0
2021-08-03 15:30:00,137.21,137.44,136.79,136.93,6237.0,134.4654,134.6908,134.0538,134.191,6237.0
2021-08-04 09:30:00,135.4,135.77,135.26,135.7,500.0,132.6916,133.0542,132.5544,132.9856,500.0
2021-08-04 10:00:00,135.77,136.79,135.77,136.42,900.0,133.0542,134.0538,133.0542,133.6912,900.0
2021-08-04 10:30:00,136.32,136.32,135.49,136.14,4007.0,133.5932,133.5932,132.7798,133.4168,4007.0
2021-08-04 11:00:00,136.64,136.78,136.6,136.78,500.0,133.9068,134.044,133.8676,134.044,500.0
2021-08-04 11:30:00,136.54,136.54,135.72,135.72,200.0,133.8088,133.8088,133.0052,133.0052,200.0
2021-08-04 12:00:00,135.47,135.47,135.13,135.13,500.0,132.7602,132.7602,132.427,132.427,500.0
2021-08-04 12:30:00,135.3,135.43,135.12,135.3,613.0,132.5936,132.721,132.4172,132.5936,613.0
2021-08-04 13:00:00,135.58,135.66,135.58,135.64,500.0,132.868,132.9464,132.868,132.9268,500.0
2021-08-04 13:30:00,135.61,135.61,135.43,135.43,400.0,132.8974,132.8974,132.721,132.721,400.0
2021-08-04 14:00:00,135.55,136.27,135.47,136.27,1100.0,132.8386,133.5442,132.7602,133.5442,1100.0
2021-08-04 14:30:00,136.37,136.72,136.37,136.7,1700.0,133.6422,133.9852,133.6422,133.9656,1700.0
2021-08-04 15:00:00,136.64,137.08,136.62,137.08,700.0,133.9068,134.338,133.8872,134.338,700.0
2021-08-04 15:30:00,137.21,137.21,136.22,136.22,6459.0,134.4654,134.4654,133.4952,133.4952,6459.0
2021-08-05 10:00:00,138.43,138.43,138.38,138.38,300.0,135.661,135.661,135.612,135.612,300.0
2021-08-05 10:30:00,138.67,139.13,138.67,139.0,2303.0,135.8962,136.347,135.8962,136.2196,2303.0
2021-08-05 11:00:00,139.06,139.13,138.85,138.92,4789.0,136.2784,136.347,136.0726,136.1412,4789.0
2021-08-05 11:30:00,139.02,139.43,138.99,139.43,1300.0,136.2392,136.641,136.2098,136.641,1300.0
2021-08-05 12:00:00,139.53,140.27,139.53,140.24,504.0,136.739,137.4642,136.739,137.4348,504.0
2021-08-05 12:30:00,140.18,140.18,139.52,139.52,200.0,137.376,137.376,136.7292,136.7292,200.0
2021-08-05 13:00:00,139.66,139.99,139.66,139.98,900.0,136.8664,137.1898,136.8664,137.18,900.0
2021-08-05 13:30:00,140.18,140.18,140.18,140.18,100.0,137.376,137.376,137.376,137.376,100.0
2021-08-05 14:00:00,140.29,140.32,140.27,140.32,300.0,137.4838,137.5132,137.4642,137.5132,300.0
2021-08-05 14:30:00,140.59,140.89,140.59,140.79,600.0,137.7778,138.0718,137.7778,137.9738,600.0
2021-08-05 15:00:00,140.73,141.17,140.72,141.17,600.0,137.915,138.3462,137.9052,138.3462,600.0
2021-08-05 15:30:00,141.09,141.42,140.99,141.42,2400.0,138.2678,138.5912,138.1698,138.5912,2400.0
2021-08-06 09:30:00,143.61,144.31,142.36,143.18,1957.0,140.7374,141.4234,139.5124,140.316,1957.0
2021-08-06 10:00:00,142.36,142.92,142.36,142.92,1217.0,139.5124,140.0612,139.5124,140.0612,1217.0
2021-08-06 10:30:00,142.9,143.13,142.79,143.13,1480.0,140.0416,140.267,139.9338,140.267,1480.0
2021-08-06 11:00:00,143.34,144.49,143.34,144.49,3049.0,140.4728,141.5998,140.4728,141.5998,3049.0
2021-08-06 11:30:00,144.15,144.43,144.07,144.23,2000.0,141.2666,141.541,141.1882,141.345,2000.0
2021-08-06 12:00:00,144.4,144.77,144.39,144.63,1300.0,141.5116,141.8742,141.5018,141.737,1300.0
2021-08-06 12:30:00,144.41,144.74,144.41,144.58,2291.0,141.5214,141.8448,141.5214,141.688,2291.0
2021-08-06 13:00:00,144.67,144.7,144.36,144.42,1100.0,141.7762,141.8056,141.4724,141.5312,1100.0
2021-08-06 13:30:00,144.46,144.51,143.85,143.85,2200.0,141.5704,141.6194,140.9726,140.9726,2200.0
2021-08-06 14:00:00,143.96,144.41,143.96,144.37,1300.0,141.0804,141.5214,141.0804,141.4822,1300.0
2021-08-06 14:30:00,144.18,144.18,143.99,143.99,400.0,141.296,141.296,141.1098,141.1098,400.0
2021-08-06 15:00:00,143.61,143.95,143.61,143.95,700.0,140.7374,141.0706,140.7374,141.0706,700.0
2021-08-06 15:30:00,144.06,144.65,144.06,144.65,6700.0,141.1784,141.7566,141.1784,141.7566,6700.0
2021-08-09 09:30:00,144.28,144.85,144.28,144.66,1300.0,141.394,141.9526,141.394,141.7664,1300.0
2021-08-09 10:00:00,143.75,144.22,143.75,144.22,600.0,140.8746,141.3352,140.8746,141.3352,600.0
2021-08-09 10:30:00,144.76,145.32,144.52,145.22,800.0,141.8644,142.4132,141.6292,142.3152,800.0
2021-08-09 11:00:00,145.23,145.51,145.19,145.23,900.0,142.325,142.5994,142.2858,142.325,900.0
2021-08-09 11:30:00,145.46,145.83,145.46,145.8,784.0,142.5504,142.913,142.5504,142.8836,784.0
2021-08-09 12:00:00,145.79,145.94,145.71,145.71,1200.0,142.8738,143.0208,142.7954,142.7954,1200.0
2021-08-09 12:30:00,145.79,145.92,145.79,145.9,935.0,142.8738,143.0012,142.8738,142.9816,935.0
2021-08-09 13:00:00,146.11,146.11,145.75,145.86,1185.0,143.1874,143.1874,142.8346,142.9424,1185.0
2021-08-09 13:30:00,145.72,146.32,145.68,146.17,1200.0,142.8052,143.3932,142.766,143.2462,1200.0
2021-08-09 14:00:00,146.02,146.18,146.0,146.0,1000.0,143.0992,143.256,143.0796,143.0796,1000.0
2021-08-09 14:30:00,145.85,145.96,145.66,145.67,1400.0,142.9326,143.0404,142.7464,142.7562,1400.0
2021-08-09 15:00:00,145.65,145.83,145.63,145.77,1700.0,142.7366,142.913,142.717,142.8542,1700.0
2021-08-09 15:30:00,145.75,145.85,145.22,145.35,5800.0,142.8346,142.9326,142.3152,142.4426,5800.0
2021-08-10 09:30:00,143.64,144.44,143.64,144.31,808.0,140.7668,141.5508,140.7668,141.4234,808.0
2021-08-10 10:00:00,146.5,146.73,146.5,146.73,300.0,143.5696,143.795,143.5696,143.795,300.0
2021-08-10 10:30:00,146.09,146.61,145.99,146.61,800.0,143.1678,143.6774,143.0698,143.6774,800.0
2021-08-10 11:00:00,147.02,147.33,146.85,147.28,900.0,144.0792,144.383,143.9126,144.334,900.0
2021-08-10 11:30:00,147.36,147.36,146.89,147.1,1200.0,144.4124,144.4124,143.9518,144.1576,1200.0
2021-08-10 12:00:00,146.43,146.46,146.41,146.41,300.0,143.501,143.5304,143.4814,143.4814,300.0
2021-08-10 12:30:00,145.74,145.74,145.11,145.36,1500.0,142.8248,142.8248,142.2074,142.4524,1500.0
2021-08-10 13:00:00,145.29,145.68,145.15,145.58,964.0,142.3838,142.766,142.2466,142.668,964.0
2021-08-10 13:30:00,145.56,145.56,144.66,145.08,900.0,142.6484,142.6484,141.7664,142.178,900.0
2021-08-10 14:00:00,144.99,145.0,144.77,144.83,500.0,142.0898,142.0996,141.8742,141.933,500.0
2021-08-10 14:30:00,144.71,144.75,144.52,144.75,500.0,141.8154,141.8546,141.6292,141.8546,500.0
2021-08-10 15:00:00,145.01,145.24,145.01,145.1,1000.0,142.1094,142.3348,142.1094,142.1976,1000.0
2021-08-10 15:30:00,145.14,145.55,145.12,145.34,3381.0,142.2368,142.6386,142.2172,142.4328,3381.0
2021-08-11 09:30:00,144.48,146.06,144.48,146.06,900.0,141.59,143.1384,141.59,143.1384,900.0
2021-08-11 10:00:00,146.6,146.67,145.91,146.02,500.0,143.6676,143.7362,142.9914,143.0992,500.0
2021-08-11 10:30:00,146.02,146.02,146.02,146.02,0.0,143.0992,143.0992,143.0992,143.0992,0.0
2021-08-11 11:00:00,146.05,146.22,145.81,146.06,600.0,143.1286,143.2952,142.8934,143.1384,600.0
2021-08-11 11:30:00,146.18,146.18,145.6,145.78,1300.0,143.256,143.256,142.6876,142.864,1300.0
2021-08-11 12:00:00,145.75,146.2,145.68,146.2,1100.0,142.8346,143.2756,142.766,143.2756,1100.0
2021-08-11 12:30:00,146.28,146.28,146.03,146.16,500.0,143.354,143.354,143.109,143.2364,500.0
2021-08-11 13:00:00,146.37,146.48,146.37,146.39,900.0,143.4422,143.55,143.4422,143.4618,900.0
2021-08-11 13:30:00,146.54,146.83,146.54,146.83,800.0,143.6088,143.893,143.6088,143.893,800.0
2021-08-11 14:00:00,146.72,146.77,146.52,146.52,500.0,143.7852,143.8342,143.5892,143.5892,500.0
2021-08-11 14:30:00,146.55,146.55,146.27,146.27,1400.0,143.6186,143.6186,143.3442,143.3442,1400.0
2021-08-11 15:00:00,146.39,146.74,146.21,146.71,1600.0,143.4618,143.8048,143.2854,143.7754,1600.0
2021-08-11 15:30:00,146.67,146.7,146.39,146.69,3806.0,143.7362,143.7656,143.4618,143.7558,3806.0
2021-08-12 09:30:00,147.33,147.9,145.82,146.76,2729.0,144.6266,145.1861,143.1443,144.067,2729.0
2021-08-12 10:00:00,147.08,147.52,146.66,147.52,1900.0,144.3811,144.8131,143.9689,144.8131,1900.0
2021-08-12 10:30:00,147.27,147.54,147.12,147.2,1400.0,144.5677,144.8327,144.4204,144.4989,1400.0
2021-08-12 11:00:00,147.19,147.75,146.97,147.75,1600.0,144.4891,145.0389,144.2732,145.0389,1600.0
2021-08-12 11:30:00,147.61,148.0,147.61,148.0,600.0,144.9014,145.2843,144.9014,145.2843,600.0
2021-08-12 12:00:00,148.05,148.36,148.03,148.36,1152.0,145.3333,145.6377,145.3137,145.6377,1152.0
2021-08-12 12:30:00,148.31,148.4,148.28,148.33,1465.0,145.5886,145.6769,145.5591,145.6082,1465.0
2021-08-12 13:00:00,148.12,148.18,147.93,148.05,1000.0,145.4021,145.461,145.2156,145.3333,1000.0
2021-08-12 13:30:00,148.12,148.21,148.11,148.13,800.0,145.4021,145.4904,145.3922,145.4119,800.0
2021-08-12 14:00:00,148.07,148.32,148.07,148.25,800.0,145.353,145.5984,145.353,145.5297,800.0
2021-08-12 14:30:00,148.03,148.38,148.03,148.38,1200.0,145.3137,145.6573,145.3137,145.6573,1200.0
2021-08-12 15:00:00,148.35,148.55,148.35,148.55,1012.0,145.6278,145.8242,145.6278,145.8242,1012.0
2021-08-12 15:30:00,148.53,148.62,148.39,148.52,2301.0,145.8045,145.8929,145.6671,145.7947,2301.0
2021-08-13 09:30:00,147.46,147.94,147.04,147.28,2998.0,144.7542,145.2254,144.3419,144.5775,2998.0
2021-08-13 10:00:00,146.6,146.66,146.56,146.56,300.0,143.91,143.9689,143.8707,143.8707,300.0
2021-08-13 10:30:00,146.66,146.81,146.66,146.81,200.0,143.9689,144.1161,143.9689,144.1161,200.0
2021-08-13 11:00:00,146.91,146.91,146.25,146.45,4880.0,144.2143,144.2143,143.5664,143.7627,4880.0
2021-08-13 11:30:00,146.23,146.31,146.21,146.31,800.0,143.5467,143.6253,143.5271,143.6253,800.0
2021-08-13 12:00:00,146.27,146.27,146.15,146.19,300.0,143.586,143.586,143.4682,143.5075,300.0
2021-08-13 12:30:00,146.15,146.6,146.15,146.6,580.0,143.4682,143.91,143.4682,143.91,580.0
2021-08-13 13:00:00,146.64,146.64,146.63,146.63,200.0,143.9492,143.9492,143.9394,143.9394,200.0
2021-08-13 13:30:00,146.81,146.86,146.81,146.86,200.0,144.1161,144.1652,144.1161,144.1652,200.0
2021-08-13 14:00:00,146.94,146.98,146.92,146.97,500.0,144.2437,144.283,144.2241,144.2732,500.0
2021-08-13 14:30:00,146.88,146.88,146.88,146.88,200.0,144.1848,144.1848,144.1848,144.1848,200.0
2021-08-13 15:00:00,146.41,146.48,146.41,146.48,300.0,143.7234,143.7922,143.7234,143.7922,300.0
2021-08-13 15:30:00,146.46,146.46,146.21,146.25,1200.0,143.7725,143.7725,143.5271,143.5664,1200.0
2021-08-16 09:30:00,143.99,144.16,143.07,143.19,4475.0,141.3478,141.5147,140.4447,140.5625,4475.0
2021-08-16 10:00:00,142.75,145.0,142.75,144.56,900.0,140.1306,142.3393,140.1306,141.9074,900.0
2021-08-16 10:30:00,144.91,144.91,144.56,144.56,200.0,142.251,142.251,141.9074,141.9074,200.0
2021-08-16 11:00:00,144.8,144.8,144.8,144.8,100.0,142.143,142.143,142.143,142.143,100.0
2021-08-16 11:30:00,145.09,145.13,145.09,145.13,200.0,142.4277,142.4669,142.4277,142.4669,200.0
2021-08-16 12:00:00,144.82,144.82,144.79,144.79,300.0,142.1626,142.1626,142.1332,142.1332,300.0
2021-08-16 12:30:00,144.76,144.76,144.76,144.76,100.0,142.1037,142.1037,142.1037,142.1037,100.0
2021-08-16 13:00:00,144.79,145.02,144.79,145.02,200.0,142.1332,142.3589,142.1332,142.3589,200.0
2021-08-16 13:30:00,144.97,145.09,144.95,145.06,500.0,142.3099,142.4277,142.2902,142.3982,500.0
2021-08-16 14:00:00,145.2,145.54,145.2,145.4,1000.0,142.5356,142.8694,142.5356,142.732,1000.0
2021-08-16 14:30:00,145.23,145.59,145.23,145.48,805.0,142.5651,142.9185,142.5651,142.8105,805.0
2021-08-16 15:00:00,145.5,145.52,145.36,145.36,700.0,142.8301,142.8498,142.6927,142.6927,700.0
2021-08-16 15:30:00,145.37,145.37,144.96,145.05,900.0,142.7025,142.7025,142.3,142.3884,900.0
2021-08-17 09:30:00,142.81,142.81,142.14,142.14,400.0,140.1895,140.1895,139.5318,139.5318,400.0
2021-08-17 10:00:00,142.09,143.57,142.09,143.34,800.0,139.4827,140.9356,139.4827,140.7098,800.0
2021-08-17 10:30:00,143.17,143.43,143.02,143.43,800.0,140.5429,140.7981,140.3956,140.7981,800.0
2021-08-17 11:00:00,143.24,143.24,143.24,143.24,100.0,140.6116,140.6116,140.6116,140.6116,100.0
2021-08-17 11:30:00,142.96,142.96,142.77,142.96,500.0,140.3367,140.3367,140.1502,140.3367,500.0
2021-08-17 12:00:00,142.76,142.76,142.53,142.61,400.0,140.1404,140.1404,139.9146,139.9932,400.0
2021-08-17 12:30:00,142.49,142.49,141.29,141.29,300.0,139.8754,139.8754,138.6974,138.6974,300.0
2021-08-17 13:00:00,141.29,141.29,141.29,141.29,0.0,138.6974,138.6974,138.6974,138.6974,0.0
2021-08-17 13:30:00,141.97,141.99,141.65,141.88,1300.0,139.3649,139.3845,139.0508,139.2766,1300.0
2021-08-17 14:00:00,142.39,142.5,142.1,142.1,400.0,139.7772,139.8852,139.4925,139.4925,400.0
2021-08-17 14:30:00,142.05,142.47,141.93,142.47,1000.0,139.4434,139.8557,139.3256,139.8557,1000.0
2021-08-17 15:00:00,142.5,142.66,142.5,142.63,800.0,139.8852,140.0423,139.8852,140.0128,800.0
2021-08-17 15:30:00,142.68,142.98,142.55,142.61,2200.0,140.0619,140.3564,139.9343,139.9932,2200.0
2021-08-18 09:30:00,141.35,141.65,140.62,141.65,3387.0,138.7563,139.0508,138.0397,139.0508,3387.0
2021-08-18 10:00:00,141.98,141.98,141.4,141.8,1200.0,139.3747,139.3747,138.8054,139.198,1200.0
2021-08-18 10:30:00,141.66,142.46,141.66,142.18,2900.0,139.0606,139.8459,139.0606,139.5711,2900.0
2021-08-18 11:00:00,142.57,142.97,142.57,142.67,2200.0,139.9539,140.3466,139.9539,140.0521,2200.0
2021-08-18 11:30:00,143.07,143.07,142.72,142.84,300.0,140.4447,140.4447,140.1012,140.219,300.0
2021-08-18 12:00:00,142.49,142.53,142.47,142.47,300.0,139.8754,139.9146,139.8557,139.8557,300.0
2021-08-18 12:30:00,142.68,142.82,142.68,142.82,300.0,140.0619,140.1993,140.0619,140.1993,300.0
2021-08-18 13:00:00,143.26,143.26,143.05,143.05,300.0,140.6312,140.6312,140.4251,140.4251,300.0
2021-08-18 13:30:00,143.26,143.26,143.19,143.19,300.0,140.6312,140.6312,140.5625,140.5625,300.0
2021-08-18 14:00:00,143.28,143.42,143.0,143.28,1000.0,140.6509,140.7883,140.376,140.6509,1000.0
2021-08-18 14:30:00,143.39,143.39,143.16,143.16,200.0,140.7589,140.7589,140.5331,140.5331,200.0
2021-08-18 15:00:00,142.96,142.96,142.8,142.94,700.0,140.3367,140.3367,140.1797,140.3171,700.0
2021-08-18 15:30:00,142.47,142.64,141.76,141.76,800.0,139.8557,140.0226,139.1588,139.1588,800.0
2021-08-19 09:30:00,139.39,141.0,139.24,140.77,4200.0,136.8323,138.4127,136.685,138.1869,4200.0
2021-08-19 10:00:00,140.6,140.97,140.6,140.83,1100.0,138.0201,138.3833,138.0201,138.2458,1100.0
2021-08-19 10:30:00,140.61,140.65,139.17,139.35,1962.0,138.0299,138.0691,136.6163,136.793,1962.0
2021-08-19 11:00:00,139.59,139.77,138.8,138.91,2300.0,137.0286,137.2053,136.2531,136.3611,2300.0
2021-08-19 11:30:00,138.73,139.44,138.73,139.23,1400.0,136.1844,136.8813,136.1844,136.6752,1400.0
2021-08-19 12:00:00,138.92,138.93,138.92,138.93,500.0,136.3709,136.3807,136.3709,136.3807,500.0
2021-08-19 12:30:00,138.75,139.12,138.75,139.12,800.0,136.204,136.5672,136.204,136.5672,800.0
2021-08-19 13:00:00,139.03,139.03,138.32,138.4,2700.0,136.4789,136.4789,135.7819,135.8604,2700.0
2021-08-19 13:30:00,138.42,138.42,138.17,138.37,2700.0,135.8801,135.8801,135.6346,135.831,2700.0
2021-08-19 14:00:00,138.26,138.46,138.07,138.17,2585.0,135.723,135.9193,135.5365,135.6346,2585.0
2021-08-19 14:30:00,137.97,138.52,137.97,138.45,1700.0,135.4383,135.9782,135.4383,135.9095,1700.0
2021-08-19 15:00:00,138.51,139.01,138.51,138.95,3500.0,135.9684,136.4592,135.9684,136.4003,3500.0
2021-08-19 15:30:00,139.09,139.55,138.97,139.4,12546.0,136.5378,136.9893,136.42,136.8421,12546.0
2021-08-20 09:30:00,140.35,140.64,140.35,140.64,500.0,137.7746,138.0593,137.7746,138.0593,500.0
2021-08-20 10:00:00,141.06,141.33,140.54,141.01,3500.0,138.4716,138.7367,137.9612,138.4225,3500.0
2021-08-20 10:30:00,141.19,141.48,141.1,141.31,990.0,138.5992,138.8839,138.5109,138.717,990.0
2021-08-20 11:00:00,141.37,142.19,141.37,142.04,1000.0,138.7759,139.5809,138.7759,139.4336,1000.0
2021-08-20 11:30:00,142.57,142.57,142.18,142.18,600.0,139.9539,139.9539,139.5711,139.5711,600.0
2021-08-20 12:00:00,142.35,142.35,142.07,142.28,1331.0,139.7379,139.7379,139.4631,139.6692,1331.0
2021-08-20 12:30:00,142.51,142.77,142.51,142.77,600.0,139.895,140.1502,139.895,140.1502,600.0
2021-08-20 13:00:00,142.84,143.04,142.84,143.04,400.0,140.219,140.4153,140.219,140.4153,400.0
2021-08-20 13:30:00,143.09,143.15,143.03,143.15,700.0,140.4644,140.5233,140.4055,140.5233,700.0
2021-08-20 14:00:00,143.22,143.4,143.0,143.0,700.0,140.592,140.7687,140.376,140.376,700.0
2021-08-20 14:30:00,142.81,142.81,142.53,142.53,1595.0,140.1895,140.1895,139.9146,139.9146,1595.0
2021-08-20 15:00:00,142.58,142.74,142.49,142.69,1094.0,139.9637,140.1208,139.8754,140.0717,1094.0
2021-08-20 15:30:00,142.69,142.97,142.5,142.69,2383.0,140.0717,140.3466,139.8852,140.0717,2383.0
2021-08-23 09:30:00,144.59,145.1,144.59,145.1,400.0,141.9368,142.4375,141.9368,142.4375,400.0
2021-08-23 10:00:00,144.62,144.89,144.55,144.89,900.0,141.9663,142.2313,141.8976,142.2313,900.0
2021-08-23 10:30:00,144.58,144.77,144.58,144.77,300.0,141.927,142.1135,141.927,142.1135,300.0
2021-08-23 11:00:00,144.88,145.45,144.88,145.39,1300.0,142.2215,142.7811,142.2215,142.7222,1300.0
2021-08-23 11:30:00,145.46,145.49,144.77,144.77,2520.0,142.7909,142.8203,142.1135,142.1135,2520.0
2021-08-23 12:00:00,144.73,144.87,144.55,144.64,7496.0,142.0743,142.2117,141.8976,141.9859,7496.0
2021-08-23 12:30:00,144.63,144.64,144.3,144.39,3800.0,141.9761,141.9859,141.6522,141.7405,3800.0
2021-08-23 13:00:00,145.0,145.0,144.61,144.61,3470.0,142.3393,142.3393,141.9565,141.9565,3470.0
2021-08-23 13:30:00,145.03,145.03,145.03,145.03,200.0,142.3688,142.3688,142.3688,142.3688,200.0
2021-08-23 14:00:00,145.05,145.17,145.05,145.17,300.0,142.3884,142.5062,142.3884,142.5062,300.0
2021-08-23 14:30:00,145.27,145.28,145.14,145.28,600.0,142.6044,142.6142,142.4767,142.6142,600.0
2021-08-23 15:00:00,144.91,144.99,144.91,144.99,400.0,142.251,142.3295,142.251,142.3295,400.0
2021-08-23 15:30:00,144.98,145.05,144.71,144.71,630.0,142.3197,142.3884,142.0546,142.0546,630.0
2021-08-24 09:30:00,145.59,146.56,145.0,145.45,7518.0,142.9185,143.8707,142.3393,142.7811,7518.0
2021-08-24 10:00:00,146.11,146.11,145.33,145.46,3634.0,143.4289,143.4289,142.6633,142.7909,3634.0
2021-08-24 10:30:00,145.71,145.71,145.65,145.65,200.0,143.0363,143.0363,142.9774,142.9774,200.0
2021-08-24 11:00:00,146.23,146.44,146.23,146.42,500.0,143.5467,143.7529,143.5467,143.7333,500.0
2021-08-24 11:30:00,146.3,146.3,145.31,145.52,4971.0,143.6155,143.6155,142.6436,142.8498,4971.0
2021-08-24 12:00:00,145.48,145.58,145.38,145.57,1240.0,142.8105,142.9087,142.7123,142.8989,1240.0
2021-08-24 12:30:00,145.87,145.92,145.77,145.91,562.0,143.1934,143.2424,143.0952,143.2326,562.0
2021-08-24 13:00:00,145.88,145.88,145.88,145.88,200.0,143.2032,143.2032,143.2032,143.2032,200.0
2021-08-24 13:30:00,145.98,146.07,145.98,146.01,400.0,143.3013,143.3897,143.3013,143.3308,400.0
2021-08-24 14:00:00,146.16,146.16,145.9,145.9,300.0,143.478,143.478,143.2228,143.2228,300.0
2021-08-24 14:30:00,145.87,145.87,145.85,145.85,200.0,143.1934,143.1934,143.1737,143.1737,200.0
2021-08-24 15:00:00,145.74,145.87,145.74,145.87,400.0,143.0657,143.1934,143.0657,143.1934,400.0
2021-08-24 15:30:00,146.07,146.09,145.83,145.83,500.0,143.3897,143.4093,143.1541,143.1541,500.0
2021-08-25 09:30:00,146.26,146.81,146.26,146.62,1184.0,143.5762,144.1161,143.5762,143.9296,1184.0
2021-08-25 10:00:00,146.6,148.03,146.6,147.96,5709.0,143.91,145.3137,143.91,145.245,5709.0
2021-08-25 10:30:00,148.21,148.9,148.2,148.71,1100.0,145.4904,146.1678,145.4806,145.9812,1100.0
2021-08-25 11:00:00,148.63,148.81,148.63,148.65,300.0,145.9027,146.0794,145.9027,145.9223,300.0
2021-08-25 11:30:00,149.33,149.61,149.33,149.52,600.0,146.5899,146.8647,146.5899,146.7764,600.0
2021-08-25 12:00:00,149.68,149.68,149.62,149.62,300.0,146.9334,146.9334,146.8745,146.8745,300.0
2021-08-25 12:30:00,149.05,149.14,149.03,149.13,542.0,146.315,146.4033,146.2954,146.3935,542.0
2021-08-25 13:00:00,149.04,149.12,149.04,149.12,200.0,146.3052,146.3837,146.3052,146.3837,200.0
2021-08-25 13:30:00,149.06,149.06,148.91,148.91,300.0,146.3248,146.3248,146.1776,146.1776,300.0
2021-08-25 14:00:00,148.84,149.01,148.84,148.89,700.0,146.1089,146.2757,146.1089,146.1579,700.0
2021-08-25 14:30:00,148.81,148.88,148.74,148.88,500.0,146.0794,146.1481,146.0107,146.1481,500.0
2021-08-25 15:00:00,148.73,148.73,148.73,148.73,100.0,146.0009,146.0009,146.0009,146.0009,100.0
2021-08-25 15:30:00,148.68,148.68,148.29,148.29,300.0,145.9518,145.9518,145.5689,145.5689,300.0
2021-08-26 09:30:00,148.46,148.52,147.99,148.21,1200.0,145.7358,145.7947,145.2744,145.4904,1200.0
2021-08-26 10:00:00,148.45,149.18,148.33,148.6,2900.0,145.726,146.4426,145.6082,145.8733,2900.0
2021-08-26 10:30:00,148.65,148.65,147.75,147.8,1300.0,145.9223,145.9223,145.0389,145.0879,1300.0
2021-08-26 11:00:00,147.75,148.4,147.75,148.37,900.0,145.0389,145.6769,145.0389,145.6475,900.0
2021-08-26 11:30:00,148.61,148.63,148.43,148.43,500.0,145.8831,145.9027,145.7064,145.7064,500.0
2021-08-26 12:00:00,148.21,148.21,148.21,148.21,100.0,145.4904,145.4904,145.4904,145.4904,100.0
2021-08-26 12:30:00,148.25,148.31,148.25,148.26,500.0,145.5297,145.5886,145.5297,145.5395,500.0
2021-08-26 13:00:00,148.47,148.47,148.28,148.28,500.0,145.7456,145.7456,145.5591,145.5591,500.0
2021-08-26 13:30:00,148.19,148.33,148.19,148.33,400.0,145.4708,145.6082,145.4708,145.6082,400.0
2021-08-26 14:00:00,148.23,148.23,147.9,147.9,300.0,145.51,145.51,145.1861,145.1861,300.0
2021-08-26 14:30:00,147.71,147.83,147.56,147.83,1000.0,144.9996,145.1174,144.8523,145.1174,1000.0
2021-08-26 15:00:00,147.56,147.86,147.49,147.74,600.0,144.8523,145.1468,144.7836,145.029,600.0
2021-08-26 15:30:00,147.75,147.84,147.47,147.57,1600.0,145.0389,145.1272,144.764,144.8622,1600.0
2021-08-27 09:30:00,149.47,149.47,149.47,149.47,200.0,146.7273,146.7273,146.7273,146.7273,200.0
2021-08-27 10:00:00,149.46,150.22,149.46,149.97,1214.0,146.7175,147.4635,146.7175,147.2181,1214.0
2021-08-27 10:30:00,150.0,150.43,150.0,150.35,600.0,147.2476,147.6697,147.2476,147.5911,600.0
2021-08-27 11:00:00,150.63,150.63,150.47,150.47,900.0,147.866,147.866,147.7089,147.7089,900.0
2021-08-27 11:30:00,150.65,150.71,150.65,150.71,200.0,147.8856,147.9445,147.8856,147.9445,200.0
2021-08-27 12:00:00,150.65,150.75,150.65,150.75,300.0,147.8856,147.9838,147.8856,147.9838,300.0
2021-08-27 12:30:00,150.72,150.72,150.43,150.47,1300.0,147.9544,147.9544,147.6697,147.7089,1300.0
2021-08-27 13:00:00,150.61,150.61,150.47,150.47,700.0,147.8464,147.8464,147.7089,147.7089,700.0
2021-08-27 13:30:00,150.47,150.5,150.47,150.5,200.0,147.7089,147.7384,147.7089,147.7384,200.0
2021-08-27 14:00:00,150.79,150.99,150.66,150.8,1100.0,148.0231,148.2194,147.8955,148.0329,1100.0
2021-08-27 14:30:00,150.95,150.95,150.73,150.73,300.0,148.1801,148.1801,147.9642,147.9642,300.0
2021-08-27 15:00:00,150.99,151.39,150.99,151.39,500.0,148.2194,148.6121,148.2194,148.6121,500.0
2021-08-27 15:30:00,151.21,151.34,150.93,150.93,1413.0,148.4354,148.563,148.1605,148.1605,1413.0
2021-08-30 09:30:00,151.42,151.42,149.75,150.23,400.0,148.6415,148.6415,147.0022,147.4733,400.0
2021-08-30 10:00:00,149.95,149.95,149.18,149.47,500.0,147.1985,147.1985,146.4426,146.7273,500.0
2021-08-30 10:30:00,149.15,149.17,148.83,148.83,700.0,146.4132,146.4328,146.099,146.099,700.0
2021-08-30 11:00:00,148.59,149.0,148.59,149.0,2310.0,145.8634,146.2659,145.8634,146.2659,2310.0
2021-08-30 11:30:00,149.01,149.06,148.95,148.95,400.0,146.2757,146.3248,146.2168,146.2168,400.0
2021-08-30 12:00:00,149.18,149.39,148.89,148.9,600.0,146.4426,146.6488,146.1579,146.1678,600.0
2021-08-30 12:30:00,149.01,149.01,148.9,148.97,400.0,146.2757,146.2757,146.1678,146.2365,400.0
2021-08-30 13:00:00,148.27,148.27,148.27,148.27,100.0,145.5493,145.5493,145.5493,145.5493,100.0
2021-08-30 13:30:00,148.25,148.25,148.09,148.13,500.0,145.5297,145.5297,145.3726,145.4119,500.0
2021-08-30 14:00:00,147.86,148.04,147.75,147.91,3700.0,145.1468,145.3235,145.0389,145.1959,3700.0
2021-08-30 14:30:00,147.96,148.44,147.82,148.43,1300.0,145.245,145.7162,145.1076,145.7064,1300.0
2021-08-30 15:00:00,148.65,148.65,148.15,148.32,1800.0,145.9223,145.9223,145.4315,145.5984,1800.0
2021-08-30 15:30:00,148.29,148.68,148.27,148.39,5646.0,145.5689,145.9518,145.5493,145.6671,5646.0
2021-08-31 09:30:00,149.08,149.08,148.94,148.94,400.0,146.3444,146.3444,146.207,146.207,400.0
2021-08-31 10:00:00,148.08,148.88,148.08,148.11,700.0,145.3628,146.1481,145.3628,145.3922,700.0
2021-08-31 10:30:00,149.22,149.22,149.22,149.22,100.0,146.4819,146.4819,146.4819,146.4819,100.0
2021-08-31 11:00:00,148.82,149.28,148.82,149.28,500.0,146.0892,146.5408,146.0892,146.5408,500.0
2021-08-31 11:30:00,149.33,149.43,149.33,149.39,300.0,146.5899,146.688,146.5899,146.6488,300.0
2021-08-31 12:00:00,149.34,149.4,149.32,149.4,500.0,146.5997,146.6586,146.58,146.6586,500.0
2021-08-31 12:30:00,149.18,149.21,148.88,148.88,600.0,146.4426,146.4721,146.1481,146.1481,600.0
2021-08-31 13:00:00,148.83,148.83,148.61,148.63,300.0,146.099,146.099,145.8831,145.9027,300.0
2021-08-31 13:30:00,148.62,148.62,148.62,148.62,300.0,145.8929,145.8929,145.8929,145.8929,300.0
2021-08-31 14:00:00,148.76,148.78,148.66,148.75,700.0,146.0303,146.05,145.9322,146.0205,700.0
2021-08-31 14:30:00,148.69,148.69,148.56,148.57,502.0,145.9616,145.9616,145.834,145.8438,502.0
2021-08-31 15:00:00,148.47,148.47,147.88,147.97,1135.0,145.7456,145.7456,145.1665,145.2548,1135.0
2021-08-31 15:30:00,147.96,147.97,147.6,147.93,1700.0,145.245,145.2548,144.8916,145.2156,1700.0
2021-09-01 09:30:00,146.48,146.79,146.48,146.67,1300.0,143.7922,144.0965,143.7922,143.9787,1300.0
2021-09-01 10:00:00,147.76,148.6,147.76,148.39,1300.0,145.0487,145.8733,145.0487,145.6671,1300.0
2021-09-01 10:30:00,148.76,148.93,148.48,148.93,900.0,146.0303,146.1972,145.7555,146.1972,900.0
2021-09-01 11:00:00,149.63,149.7,149.03,149.04,1400.0,146.8844,146.9531,146.2954,146.3052,1400.0
2021-09-01 11:30:00,149.02,149.35,148.95,148.95,700.0,146.2855,146.6095,146.2168,146.2168,700.0
2021-09-01 12:00:00,148.94,149.5,148.94,149.31,700.0,146.207,146.7567,146.207,146.5702,700.0
2021-09-01 12:30:00,149.59,149.94,149.59,149.59,1600.0,146.8451,147.1887,146.8451,146.8451,1600.0
2021-09-01 13:00:00,149.63,149.69,149.32,149.34,1000.0,146.8844,146.9433,146.58,146.5997,1000.0
2021-09-01 13:30:00,149.47,149.65,149.37,149.65,400.0,146.7273,146.904,146.6291,146.904,400.0
2021-09-01 14:00:00,149.6,149.69,149.43,149.44,800.0,146.8549,146.9433,146.688,146.6978,800.0
2021-09-01 14:30:00,149.35,149.35,149.21,149.27,700.0,146.6095,146.6095,146.4721,146.531,700.0
2021-09-01 15:00:00,149.12,149.17,148.99,149.08,600.0,146.3837,146.4328,146.2561,146.3444,600.0
2021-09-01 15:30:00,149.09,149.31,148.99,149.23,2200.0,146.3543,146.5702,146.2561,146.4917,2200.0
2021-09-02 09:30:00,149.86,150.04,149.2,149.38,700.0,147.1101,147.2868,146.4622,146.6389,700.0
2021-09-02 10:00:00,150.06,150.96,150.06,150.96,1000.0,147.3065,148.19,147.3065,148.19,1000.0
2021-09-02 10:30:00,151.19,151.19,150.58,150.82,800.0,148.4157,148.4157,147.8169,148.0525,800.0
2021-09-02 11:00:00,151.13,151.13,150.75,150.95,2287.0,148.3568,148.3568,147.9838,148.1801,2287.0
2021-09-02 11:30:00,150.91,151.23,150.9,151.21,3773.0,148.1409,148.455,148.1311,148.4354,3773.0
2021-09-02 12:00:00,151.1,151.1,150.51,150.67,1200.0,148.3274,148.3274,147.7482,147.9053,1200.0
2021-09-02 12:30:00,150.69,150.96,150.59,150.96,1000.0,147.9249,148.19,147.8267,148.19,1000.0
2021-09-02 13:00:00,150.9,151.14,150.89,150.89,1500.0,148.1311,148.3666,148.1212,148.1212,1500.0
2021-09-02 13:30:00,150.8,150.8,150.36,150.41,1400.0,148.0329,148.0329,147.601,147.65,1400.0
2021-09-02 14:00:00,150.46,150.46,149.84,149.84,1700.0,147.6991,147.6991,147.0905,147.0905,1700.0
2021-09-02 14:30:00,150.11,150.21,150.0,150.09,1300.0,147.3555,147.4537,147.2476,147.3359,1300.0
2021-09-02 15:00:00,150.11,150.11,149.73,149.73,1641.0,147.3555,147.3555,146.9825,146.9825,1641.0
2021-09-02 15:30:00,149.54,150.0,149.54,149.96,2300.0,146.796,147.2476,146.796,147.2083,2300.0
2021-09-03 09:30:00,150.1,150.27,150.1,150.27,200.0,147.3457,147.5126,147.3457,147.5126,200.0
2021-09-03 10:00:00,150.94,151.04,150.57,150.57,700.0,148.1703,148.2685,147.8071,147.8071,700.0
2021-09-03 10:30:00,150.15,150.15,149.79,149.79,600.0,147.3948,147.3948,147.0414,147.0414,600.0
2021-09-03 11:00:00,150.1,150.1,149.26,149.34,1500.0,147.3457,147.3457,146.5211,146.5997,1500.0
2021-09-03 11:30:00,149.52,149.52,149.36,149.39,500.0,146.7764,146.7764,146.6193,146.6488,500.0
2021-09-03 12:00:00,149.19,149.19,148.93,149.15,500.0,146.4524,146.4524,146.1972,146.4132,500.0
2021-09-03 12:30:00,149.18,149.18,149.18,149.18,200.0,146.4426,146.4426,146.4426,146.4426,200.0
2021-09-03 13:00:00,149.54,149.71,149.54,149.71,400.0,146.796,146.9629,146.796,146.9629,400.0
2021-09-03 13:30:00,149.45,149.75,149.45,149.7,800.0,146.7077,147.0022,146.7077,146.9531,800.0
2021-09-03 14:00:00,149.69,149.73,149.57,149.57,400.0,146.9433,146.9825,146.8255,146.8255,400.0
2021-09-03 14:30:00,149.52,149.52,149.26,149.47,2217.0,146.7764,146.7764,146.5211,146.7273,2217.0
2021-09-03 15:00:00,149.36,149.48,149.35,149.45,2100.0,146.6193,146.7371,146.6095,146.7077,2100.0
2021-09-03 15:30:00,149.49,149.91,149.49,149.69,4600.0,146.7469,147.1592,146.7469,146.9433,4600.0
2021-09-07 09:30:00,149.2,150.25,149.2,150.25,200.0,146.4622,147.493,146.4622,147.493,200.0
2021-09-07 10:00:00,149.93,150.6,149.91,149.91,6724.0,147.1789,147.8366,147.1592,147.1592,6724.0
2021-09-07 10:30:00,149.95,149.95,149.4,149.51,1000.0,147.1985,147.1985,146.6586,146.7666,1000.0
2021-09-07 11:00:00,149.08,149.33,148.95,149.33,1688.0,146.3444,146.5899,146.2168,146.5899,1688.0
2021-09-07 11:30:00,149.01,149.01,148.42,148.42,200.0,146.2757,146.2757,145.6966,145.6966,200.0
2021-09-07 12:00:00,148.08,148.08,148.08,148.08,100.0,145.3628,145.3628,145.3628,145.3628,100.0
2021-09-07 12:30:00,148.17,148.54,148.17,148.33,1300.0,145.4511,145.8144,145.4511,145.6082,1300.0
2021-09-07 13:00:00,148.21,148.23,148.18,148.18,300.0,145.4904,145.51,145.461,145.461,300.0
2021-09-07 13:30:00,148.18,148.18,148.11,148.11,200.0,145.461,145.461,145.3922,145.3922,200.0
2021-09-07 14:00:00,148.34,148.62,148.34,148.6,417.0,145.618,145.8929,145.618,145.8733,417.0
2021-09-07 14:30:00,148.45,148.48,148.33,148.48,600.0,145.726,145.7555,145.6082,145.7555,600.0
2021-09-07 15:00:00,148.55,148.55,148.0,148.15,500.0,145.8242,145.8242,145.2843,145.4315,500.0
2021-09-07 15:30:00,148.06,148.18,147.43,147.53,5206.0,145.3432,145.461,144.7247,144.8229,5206.0
2021-09-08 09:30:00,147.0,147.4,146.84,147.4,700.0,144.3026,144.6953,144.1456,144.6953,700.0
2021-09-08 10:00:00,147.4,147.4,147.4,147.4,0.0,144.6953,144.6953,144.6953,144.6953,0.0
2021-09-08 10:30:00,147.4,147.4,147.4,147.4,0.0,144.6953,144.6953,144.6953,144.6953,0.0
2021-09-08 11:00:00,146.96,147.25,146.88,147.0,2891.0,144.2633,144.548,144.1848,144.3026,2891.0
2021-09-08 11:30:00,146.93,146.93,146.65,146.81,600.0,144.2339,144.2339,143.959,144.1161,600.0
2021-09-08 12:00:00,146.79,146.8,146.79,146.8,200.0,144.0965,144.1063,144.0965,144.1063,200.0
2021-09-08 12:30:00,146.8,146.8,146.8,146.8,0.0,144.1063,144.1063,144.1063,144.1063,0.0
2021-09-08 13:00:00,146.92,146.96,146.92,146.96,400.0,144.2241,144.2633,144.2241,144.2633,400.0
2021-09-08 13:30:00,146.9,146.9,146.85,146.85,200.0,144.2045,144.2045,144.1554,144.1554,200.0
2021-09-08 14:00:00,146.59,146.59,146.24,146.27,300.0,143.9001,143.9001,143.5566,143.586,300.0
2021-09-08 14:30:00,146.01,146.01,146.01,146.01,100.0,143.3308,143.3308,143.3308,143.3308,100.0
2021-09-08 15:00:00,146.03,146.18,145.99,146.18,500.0,143.3504,143.4977,143.3111,143.4977,500.0
2021-09-08 15:30:00,146.22,146.31,146.12,146.16,700.0,143.5369,143.6253,143.4388,143.478,700.0
2021-09-09 10:00:00,147.28,147.6,146.68,146.92,1929.0,144.5775,144.8916,143.9885,144.2241,1929.0
2021-09-09 10:30:00,147.07,147.55,147.07,147.55,2455.0,144.3713,144.8425,144.3713,144.8425,2455.0
2021-09-09 11:00:00,147.45,147.57,147.12,147.12,600.0,144.7444,144.8622,144.4204,144.4204,600.0
2021-09-09 11:30:00,146.89,147.17,146.89,146.99,400.0,144.1946,144.4695,144.1946,144.2928,400.0
2021-09-09 12:00:00,146.99,146.99,146.99,146.99,0.0,144.2928,144.2928,144.2928,144.2928,0.0
2021-09-09 12:30:00,147.15,147.15,146.92,146.92,200.0,144.4499,144.4499,144.2241,144.2241,200.0
2021-09-09 13:00:00,147.07,147.07,146.44,146.44,335.0,144.3713,144.3713,143.7529,143.7529,335.0
2021-09-09 13:30:00,146.13,146.37,146.13,146.26,800.0,143.4486,143.6842,143.4486,143.5762,800.0
2021-09-09 14:00:00,146.06,146.29,145.85,146.09,1800.0,143.3799,143.6056,143.1737,143.4093,1800.0
2021-09-09 14:30:00,146.13,146.38,146.13,146.27,700.0,143.4486,143.694,143.4486,143.586,700.0
2021-09-09 15:00:00,146.32,146.47,146.32,146.4,900.0,143.6351,143.7823,143.6351,143.7136,900.0
2021-09-09 15:30:00,146.27,146.88,146.16,146.19,4811.0,143.586,144.1848,143.478,143.5075,4811.0
2021-09-10 09:30:00,146.58,146.58,146.58,146.58,100.0,143.8903,143.8903,143.8903,143.8903,100.0
2021-09-10 10:00:00,145.37,145.37,144.23,144.23,300.0,142.7025,142.7025,141.5834,141.5834,300.0
2021-09-10 10:30:00,143.62,143.97,143.62,143.95,400.0,140.9846,141.3282,140.9846,141.3086,400.0
2021-09-10 11:00:00,143.86,144.03,143.86,144.03,300.0,141.2202,141.3871,141.2202,141.3871,300.0
2021-09-10 11:30:00,144.77,144.77,144.77,144.77,100.0,142.1135,142.1135,142.1135,142.1135,100.0
2021-09-10 12:00:00,145.04,145.04,145.04,145.04,121.0,142.3786,142.3786,142.3786,142.3786,121.0
2021-09-10 12:30:00,145.54,145.54,145.48,145.52,340.0,142.8694,142.8694,142.8105,142.8498,340.0
2021-09-10 13:00:00,145.7,145.7,145.67,145.67,200.0,143.0265,143.0265,142.997,142.997,200.0
2021-09-10 13:30:00,145.77,145.77,145.77,145.77,132.0,143.0952,143.0952,143.0952,143.0952,132.0
2021-09-10 14:00:00,146.09,146.09,145.9,145.9,214.0,143.4093,143.4093,143.2228,143.2228,214.0
2021-09-10 14:30:00,145.69,145.69,145.56,145.56,200.0,143.0167,143.0167,142.889,142.889,200.0
2021-09-10 15:00:00,145.22,145.22,145.01,145.05,400.0,142.5553,142.5553,142.3491,142.3884,400.0
2021-09-10 15:30:00,144.82,144.82,144.02,144.14,532.0,142.1626,142.1626,141.3773,141.4951,532.0
2021-09-13 10:00:00,143.6,144.57,143.6,144.46,900.0,140.965,141.9172,140.965,141.8092,900.0
2021-09-13 10:30:00,143.89,144.98,143.89,144.98,703.0,141.2497,142.3197,141.2497,142.3197,703.0
2021-09-13 11:00:00,144.86,144.89,143.84,144.1,600.0,142.2019,142.2313,141.2006,141.4558,600.0
2021-09-13 11:30:00,144.33,144.61,144.33,144.61,600.0,141.6816,141.9565,141.6816,141.9565,600.0
2021-09-13 12:00:00,144.64,144.82,144.25,144.42,800.0,141.9859,142.1626,141.6031,141.77,800.0
2021-09-13 12:30:00,144.68,144.68,144.48,144.48,200.0,142.0252,142.0252,141.8289,141.8289,200.0
2021-09-13 13:00:00,144.63,144.63,144.56,144.56,200.0,141.9761,141.9761,141.9074,141.9074,200.0
2021-09-13 13:30:00,144.72,144.72,144.31,144.31,500.0,142.0645,142.0645,141.662,141.662,500.0
2021-09-13 14:00:00,144.38,144.38,144.16,144.22,800.0,141.7307,141.7307,141.5147,141.5736,800.0
2021-09-13 14:30:00,144.25,144.25,144.03,144.03,200.0,141.6031,141.6031,141.3871,141.3871,200.0
2021-09-13 15:00:00,143.67,144.25,143.67,144.25,400.0,141.0337,141.6031,141.0337,141.6031,400.0
2021-09-13 15:30:00,144.6,145.01,144.6,145.01,2010.0,141.9467,142.3491,141.9467,142.3491,2010.0
2021-09-14 09:30:00,145.64,145.64,144.15,144.15,600.0,142.9676,142.9676,141.5049,141.5049,600.0
2021-09-14 10:00:00,143.92,144.1,143.1,143.1,1300.0,141.2791,141.4558,140.4742,140.4742,1300.0
2021-09-14 10:30:00,143.01,143.15,142.6,142.72,1000.0,140.3858,140.5233,139.9834,140.1012,1000.0
2021-09-14 11:00:00,143.09,143.55,142.93,143.3,600.0,140.4644,140.9159,140.3073,140.6705,600.0
2021-09-14 11:30:00,143.24,143.24,143.12,143.12,600.0,140.6116,140.6116,140.4938,140.4938,600.0
2021-09-14 12:00:00,143.24,143.86,143.24,143.86,1600.0,140.6116,141.2202,140.6116,141.2202,1600.0
2021-09-14 12:30:00,143.8,143.8,143.65,143.73,800.0,141.1613,141.1613,141.0141,141.0926,800.0
2021-09-14 13:00:00,143.47,143.47,142.94,143.3,700.0,140.8374,140.8374,140.3171,140.6705,700.0
2021-09-14 13:30:00,143.24,143.69,143.24,143.56,900.0,140.6116,141.0534,140.6116,140.9257,900.0
2021-09-14 14:00:00,143.43,143.43,142.91,142.91,800.0,140.7981,140.7981,140.2877,140.2877,800.0
2021-09-14 14:30:00,142.8,142.98,142.57,142.73,750.0,140.1797,140.3564,139.9539,140.111,750.0
2021-09-14 15:00:00,142.69,142.77,142.58,142.65,1400.0,140.0717,140.1502,139.9637,140.0324,1400.0
2021-09-14 15:30:00,142.5,143.18,142.5,143.18,1667.0,139.8852,140.5527,139.8852,140.5527,1667.0
2021-09-15 10:00:00,143.83,143.86,143.34,143.34,600.0,141.1908,141.2202,140.7098,140.7098,600.0
2021-09-15 10:30:00,144.1,144.1,143.45,143.6,800.0,141.4558,141.4558,140.8178,140.965,800.0
2021-09-15 11:00:00,143.69,144.18,143.69,144.11,500.0,141.0534,141.5344,141.0534,141.4656,500.0
2021-09-15 11:30:00,144.4,144.67,144.4,144.66,500.0,141.7503,142.0154,141.7503,142.0056,500.0
2021-09-15 12:00:00,144.48,145.02,144.41,145.02,500.0,141.8289,142.3589,141.7601,142.3589,500.0
2021-09-15 12:30:00,145.35,145.49,145.31,145.49,300.0,142.6829,142.8203,142.6436,142.8203,300.0
2021-09-15 13:00:00,145.97,145.97,145.95,145.95,200.0,143.2915,143.2915,143.2719,143.2719,200.0
2021-09-15 13:30:00,146.09,146.09,146.07,146.08,300.0,143.4093,143.4093,143.3897,143.3995,300.0
2021-09-15 14:00:00,145.99,146.02,145.76,145.76,400.0,143.3111,143.3406,143.0854,143.0854,400.0
2021-09-15 14:30:00,145.75,145.75,145.64,145.64,600.0,143.0756,143.0756,142.9676,142.9676,600.0
2021-09-15 15:00:00,145.6,145.78,145.6,145.78,800.0,142.9283,143.105,142.9283,143.105,800.0
2021-09-15 15:30:00,145.71,145.91,145.48,145.72,1800.0,143.0363,143.2326,142.8105,143.0461,1800.0
2021-09-16 09:30:00,145.93,145.93,145.93,145.93,100.0,143.2522,143.2522,143.2522,143.2522,100.0
2021-09-16 10:00:00,145.93,145.93,145.93,145.93,0.0,143.2522,143.2522,143.2522,143.2522,0.0
2021-09-16 10:30:00,145.12,145.12,145.12,145.12,100.0,142.4571,142.4571,142.4571,142.4571,100.0
2021-09-16 11:00:00,144.89,145.07,144.89,145.07,200.0,142.2313,142.408,142.2313,142.408,200.0
2021-09-16 11:30:00,145.24,145.33,145.12,145.27,700.0,142.5749,142.6633,142.4571,142.6044,700.0
2021-09-16 12:00:00,145.08,145.08,144.79,144.93,1488.0,142.4178,142.4178,142.1332,142.2706,1488.0
2021-09-16 12:30:00,144.87,145.05,144.87,145.05,600.0,142.2117,142.3884,142.2117,142.3884,600.0
2021-09-16 13:00:00,144.91,145.13,144.91,144.96,1692.0,142.251,142.4669,142.251,142.3,1692.0
2021-09-16 13:30:00,144.96,145.28,144.81,145.28,900.0,142.3,142.6142,142.1528,142.6142,900.0
2021-09-16 14:00:00,145.07,145.12,145.07,145.12,200.0,142.408,142.4571,142.408,142.4571,200.0
2021-09-16 14:30:00,145.42,145.43,145.42,145.43,233.0,142.7516,142.7614,142.7516,142.7614,233.0
2021-09-16 15:00:00,145.28,145.59,145.28,145.59,600.0,142.6142,142.9185,142.6142,142.9185,600.0
2021-09-16 15:30:00,144.9,145.0,144.22,144.22,1705.0,142.2411,142.3393,141.5736,141.5736,1705.0
2021-09-17 09:30:00,144.1,144.1,143.49,143.49,300.0,141.4558,141.4558,140.857,140.857,300.0
2021-09-17 10:00:00,144.18,144.75,144.18,144.25,400.0,141.5344,142.0939,141.5344,141.6031,400.0
2021-09-17 10:30:00,143.83,143.84,143.72,143.72,500.0,141.1908,141.2006,141.0828,141.0828,500.0
2021-09-17 11:00:00,144.2,144.2,144.2,144.2,100.0,141.554,141.554,141.554,141.554,100.0
2021-09-17 11:30:00,144.08,144.08,144.08,144.08,100.0,141.4362,141.4362,141.4362,141.4362,100.0
2021-09-17 12:00:00,144.08,144.08,144.08,144.08,0.0,141.4362,141.4362,141.4362,141.4362,0.0
2021-09-17 12:30:00,143.71,143.76,143.71,143.76,416.0,141.073,141.1221,141.073,141.1221,416.0
2021-09-17 13:00:00,143.29,144.04,143.29,144.0,800.0,140.6607,141.3969,140.6607,141.3577,800.0
2021-09-17 13:30:00,143.88,143.91,143.85,143.85,800.0,141.2399,141.2693,141.2104,141.2104,800.0
2021-09-17 14:00:00,144.07,144.07,143.85,143.85,500.0,141.4264,141.4264,141.2104,141.2104,500.0
2021-09-17 14:30:00,143.64,143.76,143.64,143.76,200.0,141.0043,141.1221,141.0043,141.1221,200.0
2021-09-17 15:00:00,144.26,144.34,144.19,144.27,1000.0,141.6129,141.6914,141.5442,141.6227,1000.0
2021-09-17 15:30:00,144.19,148.03,144.19,146.98,12854.0,141.5442,145.3137,141.5442,144.283,12854.0
2021-09-20 09:30:00,143.95,144.3,142.5,142.85,7895.0,141.3086,141.6522,139.8852,140.2288,7895.0
2021-09-20 10:00:00,142.15,142.86,141.1,141.17,1300.0,139.5416,140.2386,138.5109,138.5796,1300.0
2021-09-20 10:30:00,140.83,141.23,140.82,140.88,1744.0,138.2458,138.6385,138.236,138.2949,1744.0
2021-09-20 11:00:00,140.66,141.17,140.66,141.0,1504.0,138.079,138.5796,138.079,138.4127,1504.0
2021-09-20 11:30:00,140.83,140.87,140.3,140.3,1238.0,138.2458,138.2851,137.7256,137.7256,1238.0
2021-09-20 12:00:00,140.1,140.81,139.97,140.81,1500.0,137.5292,138.2262,137.4016,138.2262,1500.0
2021-09-20 12:30:00,140.65,140.65,140.65,140.65,100.0,138.0691,138.0691,138.0691,138.0691,100.0
2021-09-20 13:00:00,140.35,140.44,139.95,140.44,1200.0,137.7746,137.863,137.382,137.863,1200.0
2021-09-20 13:30:00,140.63,140.82,140.62,140.82,700.0,138.0495,138.236,138.0397,138.236,700.0
2021-09-20 14:00:00,140.5,140.5,140.19,140.19,3934.0,137.9219,137.9219,137.6176,137.6176,3934.0
2021-09-20 14:30:00,140.03,140.38,140.0,140.38,1200.0,137.4605,137.8041,137.4311,137.8041,1200.0
2021-09-20 15:00:00,140.12,140.46,140.0,140.46,700.0,137.5489,137.8826,137.4311,137.8826,700.0
2021-09-20 15:30:00,140.93,142.46,140.93,142.46,2685.0,138.344,139.8459,138.344,139.8459,2685.0
2021-09-21 09:30:00,143.95,143.95,142.46,143.25,992.0,141.3086,141.3086,139.8459,140.6214,992.0
2021-09-21 10:00:00,141.94,142.45,141.45,141.79,1543.0,139.3355,139.8361,138.8545,139.1882,1543.0
2021-09-21 10:30:00,140.9,140.9,140.49,140.63,600.0,138.3145,138.3145,137.9121,138.0495,600.0
2021-09-21 11:00:00,141.38,141.38,141.17,141.18,500.0,138.7857,138.7857,138.5796,138.5894,500.0
2021-09-21 11:30:00,141.17,141.77,141.17,141.77,400.0,138.5796,139.1686,138.5796,139.1686,400.0
2021-09-21 12:00:00,141.99,142.41,141.99,142.41,200.0,139.3845,139.7968,139.3845,139.7968,200.0
2021-09-21 12:30:00,142.37,142.37,142.26,142.26,395.0,139.7576,139.7576,139.6496,139.6496,395.0
2021-09-21 13:00:00,141.91,142.0,141.82,141.82,500.0,139.306,139.3944,139.2177,139.2177,500.0
2021-09-21 13:30:00,141.94,141.94,141.86,141.92,500.0,139.3355,139.3355,139.2569,139.3158,500.0
2021-09-21 14:00:00,141.95,142.25,141.95,142.04,1300.0,139.3453,139.6398,139.3453,139.4336,1300.0
2021-09-21 14:30:00,142.16,142.84,142.14,142.58,1700.0,139.5514,140.219,139.5318,139.9637,1700.0
2021-09-21 15:00:00,142.61,142.87,142.48,142.67,2600.0,139.9932,140.2484,139.8656,140.0521,2600.0
2021-09-21 15:30:00,142.74,143.03,142.34,142.52,3200.0,140.1208,140.4055,139.7281,139.9048,3200.0
2021-09-22 09:30:00,143.01,145.01,143.01,144.84,1113.0,140.3858,142.3491,140.3858,142.1823,1113.0
2021-09-22 10:00:00,146.0,146.0,145.19,145.19,1200.0,143.321,143.321,142.5258,142.5258,1200.0
2021-09-22 10:30:00,145.09,145.8,145.09,145.8,1000.0,142.4277,143.1246,142.4277,143.1246,1000.0
2021-09-22 11:00:00,145.74,146.24,145.73,146.23,800.0,143.0657,143.5566,143.0559,143.5467,800.0
2021-09-22 11:30:00,146.39,147.0,146.36,146.92,1800.0,143.7038,144.3026,143.6744,144.2241,1800.0
2021-09-22 12:00:00,146.79,146.88,146.77,146.88,1100.0,144.0965,144.1848,144.0768,144.1848,1100.0
2021-09-22 12:30:00,146.91,146.91,146.69,146.82,1100.0,144.2143,144.2143,143.9983,144.1259,1100.0
2021-09-22 13:00:00,146.83,147.06,146.83,147.06,600.0,144.1357,144.3615,144.1357,144.3615,600.0
2021-09-22 13:30:00,147.12,147.12,146.99,146.99,600.0,144.4204,144.4204,144.2928,144.2928,600.0
2021-09-22 14:00:00,146.91,147.88,146.86,147.52,1300.0,144.2143,145.1665,144.1652,144.8131,1300.0
2021-09-22 14:30:00,148.01,148.36,147.16,147.46,1233.0,145.2941,145.6377,144.4597,144.7542,1233.0
2021-09-22 15:00:00,147.53,148.34,147.3,148.28,1606.0,144.8229,145.618,144.5971,145.5591,1606.0
2021-09-22 15:30:00,148.25,148.58,147.38,147.38,2704.0,145.5297,145.8536,144.6756,144.6756,2704.0
2021-09-23 09:30:00,148.89,151.02,148.89,151.02,1040.0,146.1579,148.2489,146.1579,148.2489,1040.0
2021-09-23 10:00:00,150.34,151.13,150.34,150.84,1300.0,147.5813,148.3568,147.5813,148.0722,1300.0
2021-09-23 10:30:00,150.51,151.6,150.51,151.6,1057.0,147.7482,148.8182,147.7482,148.8182,1057.0
2021-09-23 11:00:00,151.52,152.28,151.52,152.17,1400.0,148.7397,149.4857,148.7397,149.3777,1400.0
2021-09-23 11:30:00,152.18,152.18,151.89,152.06,676.0,149.3876,149.3876,149.1029,149.2698,676.0
2021-09-23 12:00:00,151.95,152.35,151.87,152.06,1400.0,149.1618,149.5544,149.0833,149.2698,1400.0
2021-09-23 12:30:00,151.86,151.91,151.61,151.61,1100.0,149.0734,149.1225,148.828,148.828,1100.0
2021-09-23 13:00:00,152.12,152.93,152.12,152.93,900.0,149.3287,150.1238,149.3287,150.1238,900.0
2021-09-23 13:30:00,153.08,153.24,153.06,153.12,800.0,150.2711,150.4281,150.2514,150.3103,800.0
2021-09-23 14:00:00,152.74,153.17,152.74,153.17,500.0,149.9373,150.3594,149.9373,150.3594,500.0
2021-09-23 14:30:00,153.17,153.17,152.75,152.77,800.0,150.3594,150.3594,149.9471,149.9667,800.0
2021-09-23 15:00:00,152.82,153.07,152.75,153.06,2100.0,150.0158,150.2612,149.9471,150.2514,2100.0
2021-09-23 15:30:00,153.13,153.54,152.93,153.25,3600.0,150.3201,150.7226,150.1238,150.4379,3600.0
2021-09-24 09:30:00,152.19,153.85,152.19,153.8,1600.0,149.3974,151.0269,149.3974,150.9778,1600.0
2021-09-24 10:00:00,153.83,154.81,153.83,154.8,2900.0,151.0073,151.9693,151.0073,151.9595,2900.0
2021-09-24 10:30:00,154.74,155.65,154.74,155.65,2564.0,151.9006,152.7939,151.9006,152.7939,2564.0
2021-09-24 11:00:00,155.68,156.34,155.68,156.27,400.0,152.8233,153.4712,152.8233,153.4025,400.0
2021-09-24 11:30:00,156.49,157.41,156.49,157.41,5695.0,153.6185,154.5216,153.6185,154.5216,5695.0
2021-09-24 12:00:00,157.5,157.92,157.19,157.85,13362.0,154.6099,155.0222,154.3056,154.9535,13362.0
2021-09-24 12:30:00,157.82,158.08,156.22,156.22,6900.0,154.9241,155.1793,153.3534,153.3534,6900.0
2021-09-24 13:00:00,155.99,156.0,155.26,155.28,1812.0,153.1277,153.1375,152.411,152.4307,1812.0
2021-09-24 13:30:00,154.98,155.18,154.81,154.93,2300.0,152.1362,152.3325,151.9693,152.0871,2300.0
2021-09-24 14:00:00,154.95,155.9,154.91,155.8,3008.0,152.1067,153.0393,152.0675,152.9411,3008.0
2021-09-24 14:30:00,155.83,156.33,155.83,156.2,3762.0,152.9706,153.4614,152.9706,153.3338,3762.0
2021-09-24 15:00:00,156.1,156.23,155.83,156.2,4245.0,153.2356,153.3632,152.9706,153.3338,4245.0
2021-09-24 15:30:00,156.1,156.2,155.5,155.61,6375.0,153.2356,153.3338,152.6466,152.7546,6375.0
2021-09-27 09:30:00,157.08,157.99,157.08,157.24,2000.0,154.1977,155.091,154.1977,154.3547,2000.0
2021-09-27 10:00:00,157.1,157.55,156.14,156.38,2098.0,154.2173,154.659,153.2749,153.5105,2098.0
2021-09-27 10:30:00,156.38,157.59,156.38,157.56,900.0,153.5105,154.6983,153.5105,154.6688,900.0
2021-09-27 11:00:00,157.67,157.68,157.47,157.47,303.0,154.7768,154.7866,154.5805,154.5805,303.0
2021-09-27 11:30:00,157.34,158.15,157.34,157.96,1000.0,154.4529,155.248,154.4529,155.0615,1000.0
2021-09-27 12:00:00,158.23,158.51,158.17,158.51,838.0,155.3266,155.6014,155.2677,155.6014,838.0
2021-09-27 12:30:00,158.69,158.69,158.43,158.49,500.0,155.7781,155.7781,155.5229,155.5818,500.0
2021-09-27 13:00:00,158.82,158.86,158.67,158.86,1612.0,155.9057,155.945,155.7585,155.945,1612.0
2021-09-27 13:30:00,159.06,159.81,158.99,159.71,2269.0,156.1413,156.8776,156.0726,156.7794,2269.0
2021-09-27 14:00:00,159.82,161.06,159.82,161.06,6073.0,156.8874,158.1046,156.8874,158.1046,6073.0
2021-09-27 14:30:00,160.96,161.43,160.88,161.43,1783.0,158.0065,158.4678,157.9279,158.4678,1783.0
2021-09-27 15:00:00,161.39,161.49,160.81,160.81,3912.0,158.4286,158.5267,157.8592,157.8592,3912.0
2021-09-27 15:30:00,160.79,161.16,160.55,161.11,11625.0,157.8396,158.2028,157.604,158.1537,11625.0
2021-09-28 09:30:00,161.43,161.43,159.43,159.48,500.0,158.4678,158.4678,156.5045,156.5536,500.0
2021-09-28 10:00:00,159.38,159.39,157.85,158.57,4415.0,156.4554,156.4653,154.9535,155.6603,4415.0
2021-09-28 10:30:00,159.18,161.08,159.18,160.84,4726.0,156.2591,158.1243,156.2591,157.8887,4726.0
2021-09-28 11:00:00,160.98,160.98,159.72,160.71,1932.0,158.0261,158.0261,156.7892,157.761,1932.0
2021-09-28 11:30:00,160.84,161.13,160.62,160.82,3200.0,157.8887,158.1733,157.6727,157.869,3200.0
2021-09-28 12:00:00,160.81,161.03,160.46,160.69,3396.0,157.8592,158.0752,157.5156,157.7414,3396.0
2021-09-28 12:30:00,160.36,160.65,159.28,159.28,800.0,157.4175,157.7021,156.3573,156.3573,800.0
2021-09-28 13:00:00,158.8,159.12,158.62,159.12,1000.0,155.8861,156.2002,155.7094,156.2002,1000.0
2021-09-28 13:30:00,159.08,159.13,158.92,159.0,500.0,156.161,156.21,156.0039,156.0824,500.0
2021-09-28 14:00:00,158.79,159.48,158.79,159.31,2086.0,155.8763,156.5536,155.8763,156.3867,2086.0
2021-09-28 14:30:00,159.13,159.86,159.13,159.86,700.0,156.21,156.9266,156.21,156.9266,700.0
2021-09-28 15:00:00,159.99,160.23,159.86,159.86,1100.0,157.0543,157.2899,156.9266,156.9266,1100.0
2021-09-28 15:30:00,158.19,158.61,158.06,158.17,5100.0,155.2873,155.6996,155.1597,155.2677,5100.0
2021-09-29 09:30:00,158.0,158.0,158.0,158.0,100.0,155.1008,155.1008,155.1008,155.1008,100.0
2021-09-29 10:00:00,158.4,158.4,157.53,158.33,500.0,155.4934,155.4934,154.6394,155.4247,500.0
2021-09-29 10:30:00,156.81,157.05,156.81,157.05,300.0,153.9326,154.1682,153.9326,154.1682,300.0
2021-09-29 11:00:00,156.89,157.34,156.89,157.26,1200.0,154.0111,154.4529,154.0111,154.3743,1200.0
2021-09-29 11:30:00,157.2,157.56,157.15,157.56,600.0,154.3155,154.6688,154.2664,154.6688,600.0
2021-09-29 12:00:00,157.56,157.93,157.56,157.93,300.0,154.6688,155.0321,154.6688,155.0321,300.0
2021-09-29 12:30:00,158.06,158.06,157.96,157.96,500.0,155.1597,155.1597,155.0615,155.0615,500.0
2021-09-29 13:00:00,158.02,158.93,158.0,158.93,1600.0,155.1204,156.0137,155.1008,156.0137,1600.0
2021-09-29 13:30:00,158.98,159.4,158.89,158.94,1100.0,156.0628,156.4751,155.9744,156.0235,1100.0
2021-09-29 14:00:00,158.93,159.36,158.93,158.95,1800.0,156.0137,156.4358,156.0137,156.0333,1800.0
2021-09-29 14:30:00,159.06,159.46,158.99,159.46,1700.0,156.1413,156.534,156.0726,156.534,1700.0
2021-09-29 15:00:00,159.56,159.68,159.42,159.68,500.0,156.6321,156.7499,156.4947,156.7499,500.0
2021-09-29 15:30:00,159.69,160.05,159.04,159.24,5011.0,156.7598,157.1132,156.1217,156.318,5011.0
2021-09-30 09:30:00,160.56,160.56,160.32,160.32,500.0,157.6138,157.6138,157.3782,157.3782,500.0
2021-09-30 10:00:00,159.83,160.03,159.18,159.58,3189.0,156.8972,157.0935,156.2591,156.6518,3189.0
2021-09-30 10:30:00,159.72,160.0,159.37,159.37,900.0,156.7892,157.0641,156.4456,156.4456,900.0
2021-09-30 11:00:00,159.08,160.0,159.08,160.0,1100.0,156.161,157.0641,156.161,157.0641,1100.0
2021-09-30 11:30:00,159.28,159.41,158.94,158.94,500.0,156.3573,156.4849,156.0235,156.0235,500.0
2021-09-30 12:00:00,159.04,159.04,158.34,158.44,800.0,156.1217,156.1217,155.4345,155.5327,800.0
2021-09-30 12:30:00,158.21,158.41,158.21,158.41,200.0,155.3069,155.5032,155.3069,155.5032,200.0
2021-09-30 13:00:00,158.39,158.39,158.39,158.39,100.0,155.4836,155.4836,155.4836,155.4836,100.0
2021-09-30 13:30:00,158.27,158.29,158.05,158.28,1000.0,155.3658,155.3854,155.1499,155.3756,1000.0
2021-09-30 14:00:00,158.35,158.54,157.87,157.97,1100.0,155.4443,155.6309,154.9732,155.0713,1100.0
2021-09-30 14:30:00,158.15,158.4,157.84,157.94,900.0,155.248,155.4934,154.9437,155.0419,900.0
2021-09-30 15:00:00,157.35,158.27,157.35,158.02,2700.0,154.4627,155.3658,154.4627,155.1204,2700.0
2021-09-30 15:30:00,157.82,158.66,156.86,156.86,4319.0,154.9241,155.7487,153.9817,153.9817,4319.0
2021-10-01 09:30:00,156.81,157.29,156.79,157.14,1000.0,153.9326,154.4038,153.913,154.2566,1000.0
2021-10-01 10:00:00,157.47,158.44,156.88,157.22,3300.0,154.5805,155.5327,154.0013,154.3351,3300.0
2021-10-01 10:30:00,156.94,157.68,156.94,157.68,1600.0,154.0602,154.7866,154.0602,154.7866,1600.0
2021-10-01 11:00:00,157.78,158.09,157.78,157.93,700.0,154.8848,155.1891,154.8848,155.0321,700.0
2021-10-01 11:30:00,157.86,158.71,157.86,158.71,800.0,154.9633,155.7977,154.9633,155.7977,800.0
2021-10-01 12:00:00,158.63,159.02,158.6,159.02,984.0,155.7192,156.1021,155.6898,156.1021,984.0
2021-10-01 12:30:00,159.03,159.03,158.68,158.7,1300.0,156.1119,156.1119,155.7683,155.7879,1300.0
2021-10-01 13:00:00,158.71,159.33,158.38,159.33,2273.0,155.7977,156.4064,155.4738,156.4064,2273.0
2021-10-01 13:30:00,159.29,160.23,159.29,160.23,500.0,156.3671,157.2899,156.3671,157.2899,500.0
2021-10-01 14:00:00,160.42,160.49,160.11,160.21,600.0,157.4764,157.5451,157.1721,157.2702,600.0
2021-10-01 14:30:00,160.4,160.94,160.4,160.94,1700.0,157.4567,157.9868,157.4567,157.9868,1700.0
2021-10-01 15:00:00,161.01,161.59,160.63,160.63,2020.0,158.0555,158.6249,157.6825,157.6825,2020.0
2021-10-01 15:30:00,160.54,161.03,159.92,159.95,5808.0,157.5942,158.0752,156.9855,157.015,5808.0
2021-10-04 09:30:00,159.87,161.2,159.8,161.13,1700.0,156.9365,158.2421,156.8677,158.1733,1700.0
2021-10-04 10:00:00,160.92,160.92,159.63,159.64,3423.0,157.9672,157.9672,156.7009,156.7107,3423.0
2021-10-04 10:30:00,159.33,159.39,158.58,159.12,3052.0,156.4064,156.4653,155.6701,156.2002,3052.0
2021-10-04 11:00:00,158.71,159.23,158.43,158.43,1700.0,155.7977,156.3082,155.5229,155.5229,1700.0
2021-10-04 11:30:00,158.5,158.58,157.99,158.44,1200.0,155.5916,155.6701,155.091,155.5327,1200.0
2021-10-04 12:00:00,158.49,158.49,157.79,157.8,1000.0,155.5818,155.5818,154.8946,154.9044,1000.0
2021-10-04 12:30:00,157.78,158.31,157.78,158.05,3300.0,154.8848,155.4051,154.8848,155.1499,3300.0
2021-10-04 13:00:00,157.7,158.08,157.4,158.0,2302.0,154.8063,155.1793,154.5118,155.1008,2302.0
2021-10-04 13:30:00,157.91,158.24,157.91,158.1,3300.0,155.0124,155.3364,155.0124,155.1989,3300.0
2021-10-04 14:00:00,158.06,158.06,157.3,157.31,2417.0,155.1597,155.1597,154.4136,154.4234,2417.0
2021-10-04 14:30:00,157.4,157.43,156.88,156.88,700.0,154.5118,154.5412,154.0013,154.0013,700.0
2021-10-04 15:00:00,157.07,157.61,157.06,157.19,2800.0,154.1878,154.7179,154.178,154.3056,2800.0
2021-10-04 15:30:00,157.13,158.0,157.05,157.8,5394.0,154.2467,155.1008,154.1682,154.9044,5394.0
2021-10-05 09:30:00,158.2,158.89,158.2,158.87,800.0,155.2971,155.9744,155.2971,155.9548,800.0
2021-10-05 10:00:00,158.84,160.56,158.84,159.86,2202.0,155.9254,157.6138,155.9254,156.9266,2202.0
2021-10-05 10:30:00,160.05,160.73,159.99,160.73,1600.0,157.1132,157.7807,157.0543,157.7807,1600.0
2021-10-05 11:00:00,160.69,161.0,160.26,160.57,1300.0,157.7414,158.0457,157.3193,157.6236,1300.0
2021-10-05 11:30:00,160.34,160.34,159.91,160.3,1300.0,157.3978,157.3978,156.9757,157.3586,1300.0
2021-10-05 12:00:00,160.75,160.84,160.28,160.28,1000.0,157.8003,157.8887,157.3389,157.3389,1000.0
2021-10-05 12:30:00,160.46,160.46,159.96,160.36,1800.0,157.5156,157.5156,157.0248,157.4175,1800.0
2021-10-05 13:00:00,160.65,161.02,160.62,160.94,1100.0,157.7021,158.0654,157.6727,157.9868,1100.0
2021-10-05 13:30:00,160.94,161.51,160.94,161.46,1702.0,157.9868,158.5464,157.9868,158.4973,1702.0
2021-10-05 14:00:00,161.57,161.68,161.3,161.68,1500.0,158.6053,158.7132,158.3402,158.7132,1500.0
2021-10-05 14:30:00,161.87,162.05,161.71,161.89,2300.0,158.8998,159.0765,158.7427,158.9194,2300.0
2021-10-05 15:00:00,162.05,162.08,161.23,161.31,2546.0,159.0765,159.1059,158.2715,158.35,2546.0
2021-10-05 15:30:00,161.28,162.04,161.25,162.02,13508.0,158.3206,159.0666,158.2911,159.047,13508.0
2021-10-06 09:30:00,160.66,161.09,160.66,160.71,500.0,157.712,158.1341,157.712,157.761,500.0
2021-10-06 10:00:00,159.43,159.71,159.43,159.71,600.0,156.5045,156.7794,156.5045,156.7794,600.0
2021-10-06 10:30:00,160.22,160.45,158.82,159.5,1500.0,157.28,157.5058,155.9057,156.5732,1500.0
2021-10-06 11:00:00,159.73,159.89,159.42,159.66,1000.0,156.799,156.9561,156.4947,156.7303,1000.0
2021-10-06 11:30:00,159.66,160.2,159.27,160.1,1100.0,156.7303,157.2604,156.3475,157.1622,1100.0
2021-10-06 12:00:00,159.9,160.09,159.76,160.0,1200.0,156.9659,157.1524,156.8285,157.0641,1200.0
2021-10-06 12:30:00,160.33,160.58,160.33,160.58,200.0,157.388,157.6334,157.388,157.6334,200.0
2021-10-06 13:00:00,160.4,160.7,160.37,160.7,500.0,157.4567,157.7512,157.4273,157.7512,500.0
2021-10-06 13:30:00,161.24,161.44,161.07,161.44,800.0,158.2813,158.4776,158.1144,158.4776,800.0
2021-10-06 14:00:00,161.54,162.4,161.52,162.14,1076.0,158.5758,159.42,158.5562,159.1648,1076.0
2021-10-06 14:30:00,162.15,162.27,161.77,161.8,1331.0,159.1746,159.2924,158.8016,158.831,1331.0
2021-10-06 15:00:00,161.86,162.3,161.8,162.3,900.0,158.8899,159.3219,158.831,159.3219,900.0
2021-10-06 15:30:00,162.24,162.64,161.91,162.55,4304.0,159.263,159.6556,158.939,159.5673,4304.0
2021-10-07 09:30:00,164.24,164.96,164.24,164.62,1810.0,161.2263,161.9331,161.2263,161.5993,1810.0
2021-10-07 10:00:00,165.08,165.55,164.87,165.33,1100.0,162.0509,162.5122,161.8447,162.2963,1100.0
2021-10-07 10:30:00,165.18,165.79,165.18,165.79,784.0,162.149,162.7478,162.149,162.7478,784.0
2021-10-07 11:00:00,165.95,165.95,165.32,165.32,900.0,162.9049,162.9049,162.2865,162.2865,900.0
2021-10-07 11:30:00,165.86,166.4,165.86,166.28,1000.0,162.8165,163.3466,162.8165,163.2288,1000.0
2021-10-07 12:00:00,166.31,166.55,166.31,166.5,4734.0,163.2583,163.4939,163.2583,163.4448,4734.0
2021-10-07 12:30:00,166.48,166.48,165.65,165.67,1726.0,163.4252,163.4252,162.6104,162.63,1726.0
2021-10-07 13:00:00,166.08,166.08,165.85,165.85,500.0,163.0325,163.0325,162.8067,162.8067,500.0
2021-10-07 13:30:00,165.9,165.96,165.88,165.88,1200.0,162.8558,162.9147,162.8362,162.8362,1200.0
2021-10-07 14:00:00,165.78,165.8,165.18,165.2,1400.0,162.738,162.7576,162.149,162.1687,1400.0
2021-10-07 14:30:00,164.76,164.76,164.54,164.56,1000.0,161.7367,161.7367,161.5208,161.5404,1000.0
2021-10-07 15:00:00,164.59,165.15,164.48,165.15,1700.0,161.5698,162.1196,161.4619,162.1196,1700.0
2021-10-07 15:30:00,164.7,164.79,164.14,164.14,1500.0,161.6778,161.7662,161.1281,161.1281,1500.0
2021-10-08 09:30:00,163.65,165.01,163.65,165.01,500.0,160.6471,161.9821,160.6471,161.9821,500.0
2021-10-08 10:00:00,165.23,166.68,165.13,166.32,1000.0,162.1981,163.6215,162.0999,163.2681,1000.0
2021-10-08 10:30:00,166.53,166.81,166.11,166.81,1000.0,163.4742,163.7491,163.062,163.7491,1000.0
2021-10-08 11:00:00,166.64,167.07,166.61,166.61,5300.0,163.5822,164.0043,163.5528,163.5528,5300.0
2021-10-08 11:30:00,166.48,166.5,166.19,166.23,2100.0,163.4252,163.4448,163.1405,163.1798,2100.0
2021-10-08 12:00:00,165.92,165.98,165.92,165.98,700.0,162.8754,162.9343,162.8754,162.9343,700.0
2021-10-08 12:30:00,165.51,165.9,165.5,165.88,700.0,162.473,162.8558,162.4631,162.8362,700.0
2021-10-08 13:00:00,165.88,166.0,165.88,165.97,2315.0,162.8362,162.954,162.8362,162.9245,2315.0
2021-10-08 13:30:00,165.79,166.26,165.79,166.26,624.0,162.7478,163.2092,162.7478,163.2092,624.0
2021-10-08 14:00:00,166.53,167.22,166.53,167.22,400.0,163.4742,164.1516,163.4742,164.1516,400.0
2021-10-08 14:30:00,167.47,167.71,166.92,167.03,700.0,164.397,164.6326,163.8571,163.9651,700.0
2021-10-08 15:00:00,166.56,167.41,166.56,167.41,2300.0,163.5037,164.3381,163.5037,164.3381,2300.0
2021-10-08 15:30:00,167.46,167.69,167.32,167.41,5000.0,164.3872,164.613,164.2498,164.3381,5000.0
2021-10-11 09:30:00,167.73,168.47,167.61,168.47,600.0,164.6522,165.3787,164.5344,165.3787,600.0
2021-10-11 10:00:00,168.08,168.24,167.39,168.21,1584.0,164.9958,165.1529,164.3185,165.1234,1584.0
2021-10-11 10:30:00,168.14,168.5,168.01,168.29,1000.0,165.0547,165.4081,164.9271,165.202,1000.0
2021-10-11 11:00:00,168.11,168.56,168.11,168.56,500.0,165.0253,165.467,165.0253,165.467,500.0
2021-10-11 11:30:00,168.59,168.59,168.26,168.53,600.0,165.4964,165.4964,165.1725,165.4376,600.0
2021-10-11 12:00:00,168.77,168.84,168.12,168.12,700.0,165.6731,165.7419,165.0351,165.0351,700.0
2021-10-11 12:30:00,168.09,168.13,167.66,167.71,700.0,165.0056,165.0449,164.5835,164.6326,700.0
2021-10-11 13:00:00,167.31,167.31,166.96,167.3,400.0,164.2399,164.2399,163.8964,164.2301,400.0
2021-10-11 13:30:00,167.23,167.58,167.23,167.58,600.0,164.1614,164.505,164.1614,164.505,600.0
2021-10-11 14:00:00,167.9,168.0,167.45,167.45,685.0,164.8191,164.9173,164.3774,164.3774,685.0
2021-10-11 14:30:00,167.37,167.5,167.37,167.5,200.0,164.2988,164.4265,164.2988,164.4265,200.0
2021-10-11 15:00:00,167.53,168.01,167.38,167.95,1200.0,164.4559,164.9271,164.3087,164.8682,1200.0
2021-10-11 15:30:00,167.88,167.88,166.98,167.1,3400.0,164.7995,164.7995,163.916,164.0338,3400.0
2021-10-12 09:30:00,167.07,167.29,166.72,167.29,300.0,164.0043,164.2203,163.6608,164.2203,300.0
2021-10-12 10:00:00,166.91,167.43,166.86,167.42,900.0,163.8473,164.3577,163.7982,164.3479,900.0
2021-10-12 10:30:00,167.5,167.5,167.5,167.5,100.0,164.4265,164.4265,164.4265,164.4265,100.0
2021-10-12 11:00:00,166.86,166.86,166.77,166.8,300.0,163.7982,163.7982,163.7098,163.7393,300.0
2021-10-12 11:30:00,166.6,166.76,166.59,166.59,842.0,163.543,163.7,163.5331,163.5331,842.0
2021-10-12 12:00:00,166.55,166.55,166.55,166.55,100.0,163.4939,163.4939,163.4939,163.4939,100.0
2021-10-12 12:30:00,166.56,166.56,166.56,166.56,100.0,163.5037,163.5037,163.5037,163.5037,100.0
2021-10-12 13:00:00,166.86,166.87,166.8,166.8,357.0,163.7982,163.808,163.7393,163.7393,357.0
2021-10-12 13:30:00,167.12,167.3,167.11,167.11,407.0,164.0534,164.2301,164.0436,164.0436,407.0
2021-10-12 14:00:00,166.86,167.08,166.68,166.68,600.0,163.7982,164.0142,163.6215,163.6215,600.0
2021-10-12 14:30:00,166.8,166.86,166.8,166.86,200.0,163.7393,163.7982,163.7393,163.7982,200.0
2021-10-12 15:00:00,166.55,166.58,166.55,166.58,300.0,163.4939,163.5233,163.4939,163.5233,300.0
2021-10-12 15:30:00,166.58,166.77,166.53,166.77,700.0,163.5233,163.7098,163.4742,163.7098,700.0
2021-10-13 09:30:00,166.32,166.32,165.74,165.85,500.0,163.2681,163.2681,162.6987,162.8067,500.0
2021-10-13 10:00:00,165.75,166.01,165.5,166.01,1500.0,162.7086,162.9638,162.4631,162.9638,1500.0
2021-10-13 10:30:00,166.0,166.14,165.96,166.13,800.0,162.954,163.0914,162.9147,163.0816,800.0
2021-10-13 11:00:00,166.04,166.92,166.04,166.88,1129.0,162.9932,163.8571,162.9932,163.8178,1129.0
2021-10-13 11:30:00,166.87,166.87,166.76,166.76,200.0,163.808,163.808,163.7,163.7,200.0
2021-10-13 12:00:00,166.68,166.87,166.68,166.85,500.0,163.6215,163.808,163.6215,163.7884,500.0
2021-10-13 12:30:00,166.81,166.81,166.81,166.81,100.0,163.7491,163.7491,163.7491,163.7491,100.0
2021-10-13 13:00:00,166.72,167.43,166.72,167.43,300.0,163.6608,164.3577,163.6608,164.3577,300.0
2021-10-13 13:30:00,167.63,167.63,167.63,167.63,100.0,164.5541,164.5541,164.5541,164.5541,100.0
2021-10-13 14:00:00,167.12,167.12,166.87,166.99,300.0,164.0534,164.0534,163.808,163.9258,300.0
2021-10-13 14:30:00,166.69,167.05,166.69,166.99,2240.0,163.6313,163.9847,163.6313,163.9258,2240.0
2021-10-13 15:00:00,166.94,166.94,166.65,166.65,2200.0,163.8767,163.8767,163.592,163.592,2200.0
2021-10-13 15:30:00,166.56,167.06,166.56,166.89,3275.0,163.5037,163.9945,163.5037,163.8276,3275.0
2021-10-14 09:30:00,169.1,169.1,168.44,168.58,1202.0,165.9971,165.9971,165.3492,165.4866,1202.0
2021-10-14 10:00:00,167.95,168.23,167.57,168.23,600.0,164.8682,165.1431,164.4952,165.1431,600.0
2021-10-14 10:30:00,168.4,168.98,168.31,168.98,600.0,165.3099,165.8793,165.2216,165.8793,600.0
2021-10-14 11:00:00,169.12,169.56,169.11,169.11,1400.0,166.0167,166.4486,166.0069,166.0069,1400.0
2021-10-14 11:30:00,169.12,169.63,169.12,169.54,800.0,166.0167,166.5174,166.0167,166.429,800.0
2021-10-14 12:00:00,169.53,169.72,169.5,169.72,400.0,166.4192,166.6057,166.3898,166.6057,400.0
2021-10-14 12:30:00,169.77,169.86,169.72,169.86,400.0,166.6548,166.7431,166.6057,166.7431,400.0
2021-10-14 13:00:00,169.7,169.7,169.67,169.67,200.0,166.5861,166.5861,166.5566,166.5566,200.0
2021-10-14 13:30:00,169.65,169.97,169.65,169.97,500.0,166.537,166.8511,166.537,166.8511,500.0
2021-10-14 14:00:00,169.92,170.05,169.69,169.77,1200.0,166.802,166.9297,166.5763,166.6548,1200.0
2021-10-14 14:30:00,169.69,169.69,169.5,169.57,1100.0,166.5763,166.5763,166.3898,166.4585,1100.0
2021-10-14 15:00:00,169.62,169.62,169.4,169.42,2500.0,166.5075,166.5075,166.2916,166.3112,2500.0
2021-10-14 15:30:00,169.54,170.04,169.52,169.75,4445.0,166.429,166.9198,166.4094,166.6352,4445.0
2021-10-15 09:30:00,171.03,171.03,170.62,171.0,600.0,167.8917,167.8917,167.4892,167.8622,600.0
2021-10-15 10:00:00,170.89,171.79,170.89,171.32,7076.0,167.7542,168.6377,167.7542,168.1764,7076.0
2021-10-15 10:30:00,171.76,172.0,171.76,172.0,800.0,168.6083,168.8439,168.6083,168.8439,800.0
2021-10-15 11:00:00,171.72,171.72,171.08,171.24,1797.0,168.569,168.569,167.9408,168.0978,1797.0
2021-10-15 11:30:00,171.0,171.26,170.99,171.02,2223.0,167.8622,168.1175,167.8524,167.8819,2223.0
2021-10-15 12:00:00,171.02,171.05,170.77,171.0,2203.0,167.8819,167.9113,167.6364,167.8622,2203.0
2021-10-15 12:30:00,170.97,172.03,170.97,171.85,1807.0,167.8328,168.8733,167.8328,168.6966,1807.0
2021-10-15 13:00:00,171.92,171.92,171.8,171.84,2100.0,168.7653,168.7653,168.6475,168.6868,2100.0
2021-10-15 13:30:00,171.94,172.59,171.9,172.59,2001.0,168.785,169.4231,168.7457,169.4231,2001.0
2021-10-15 14:00:00,172.95,173.21,172.95,173.0,700.0,169.7764,170.0317,169.7764,169.8255,700.0
2021-10-15 14:30:00,173.05,173.05,172.85,172.98,1100.0,169.8746,169.8746,169.6783,169.8059,1100.0
2021-10-15 15:00:00,172.88,172.89,172.46,172.68,1100.0,169.7077,169.7175,169.2954,169.5114,1100.0
2021-10-15 15:30:00,172.8,172.8,172.45,172.45,2002.0,169.6292,169.6292,169.2856,169.2856,2002.0
2021-10-18 09:30:00,171.61,172.28,171.48,172.1,1300.0,168.461,169.1187,168.3334,168.942,1300.0
2021-10-18 10:00:00,172.33,172.33,171.89,172.09,1100.0,169.1678,169.1678,168.7359,168.9322,1100.0
2021-10-18 10:30:00,172.13,172.19,171.58,172.07,700.0,168.9715,169.0304,168.4316,168.9126,700.0
2021-10-18 11:00:00,172.22,172.22,172.07,172.07,700.0,169.0598,169.0598,168.9126,168.9126,700.0
2021-10-18 11:30:00,171.46,172.09,171.46,172.03,1100.0,168.3138,168.9322,168.3138,168.8733,1100.0
2021-10-18 12:00:00,172.14,172.14,171.89,172.03,1000.0,168.9813,168.9813,168.7359,168.8733,1000.0
2021-10-18 12:30:00,172.0,172.42,171.98,172.2,600.0,168.8439,169.2562,168.8242,169.0402,600.0
2021-10-18 13:00:00,172.22,172.28,172.18,172.23,580.0,169.0598,169.1187,169.0206,169.0697,580.0
2021-10-18 13:30:00,172.18,172.18,171.94,172.08,1200.0,169.0206,169.0206,168.785,168.9224,1200.0
2021-10-18 14:00:00,172.13,172.27,172.11,172.2,1500.0,168.9715,169.1089,168.9519,169.0402,1500.0
2021-10-18 14:30:00,172.34,172.55,172.06,172.39,1200.0,169.1776,169.3838,168.9028,169.2267,1200.0
2021-10-18 15:00:00,172.46,172.61,172.34,172.59,1100.0,169.2954,169.4427,169.1776,169.4231,1100.0
2021-10-18 15:30:00,172.61,172.84,172.05,172.34,4105.0,169.4427,169.6685,168.893,169.1776,4105.0
2021-10-19 09:30:00,173.78,173.78,173.03,173.03,300.0,170.5912,170.5912,169.855,169.855,300.0
2021-10-19 10:00:00,172.8,173.03,172.8,173.03,200.0,169.6292,169.855,169.6292,169.855,200.0
2021-10-19 10:30:00,172.81,172.81,172.25,172.35,900.0,169.639,169.639,169.0893,169.1875,900.0
2021-10-19 11:00:00,172.48,172.53,171.51,172.53,1500.0,169.3151,169.3642,168.3629,169.3642,1500.0
2021-10-19 11:30:00,172.74,172.74,172.74,172.74,102.0,169.5703,169.5703,169.5703,169.5703,102.0
2021-10-19 12:00:00,172.63,172.63,172.63,172.63,100.0,169.4623,169.4623,169.4623,169.4623,100.0
2021-10-19 12:30:00,172.49,172.5,172.49,172.5,400.0,169.3249,169.3347,169.3249,169.3347,400.0
2021-10-19 13:00:00,172.86,173.27,172.86,173.27,400.0,169.6881,170.0906,169.6881,170.0906,400.0
2021-10-19 13:30:00,173.64,173.64,173.57,173.57,200.0,170.4538,170.4538,170.3851,170.3851,200.0
2021-10-19 14:00:00,173.57,173.83,173.42,173.42,3754.0,170.3851,170.6403,170.2378,170.2378,3754.0
2021-10-19 14:30:00,173.0,173.0,172.84,172.84,300.0,169.8255,169.8255,169.6685,169.6685,300.0
2021-10-19 15:00:00,172.98,172.98,172.98,172.98,100.0,169.8059,169.8059,169.8059,169.8059,100.0
2021-10-19 15:30:00,172.96,173.59,172.96,173.59,1200.0,169.7863,170.4047,169.7863,170.4047,1200.0
2021-10-20 09:30:00,173.74,173.74,173.74,173.74,100.0,170.5519,170.5519,170.5519,170.5519,100.0
2021-10-20 10:00:00,173.76,174.69,173.76,174.61,900.0,170.5716,171.4845,170.5716,171.406,900.0
2021-10-20 10:30:00,175.25,175.25,174.57,174.78,500.0,172.0342,172.0342,171.3667,171.5729,500.0
2021-10-20 11:00:00,174.59,174.64,174.03,174.03,400.0,171.3864,171.4354,170.8366,170.8366,400.0
2021-10-20 11:30:00,174.19,174.48,174.19,174.48,600.0,170.9937,171.2784,170.9937,171.2784,600.0
2021-10-20 12:00:00,174.85,174.85,174.32,174.44,1000.0,171.6416,171.6416,171.1213,171.2391,1000.0
2021-10-20 12:30:00,174.63,174.78,174.59,174.78,1000.0,171.4256,171.5729,171.3864,171.5729,1000.0
2021-10-20 13:00:00,174.63,174.64,174.33,174.44,963.0,171.4256,171.4354,171.1311,171.2391,963.0
2021-10-20 13:30:00,174.7,174.7,174.7,174.7,100.0,171.4943,171.4943,171.4943,171.4943,100.0
2021-10-20 14:00:00,175.0,175.0,174.91,174.98,300.0,171.7888,171.7888,171.7005,171.7692,300.0
2021-10-20 14:30:00,174.8,174.83,174.74,174.77,600.0,171.5925,171.6219,171.5336,171.563,600.0
2021-10-20 15:00:00,174.95,174.95,174.56,174.71,600.0,171.7397,171.7397,171.3569,171.5041,600.0
2021-10-20 15:30:00,174.67,174.68,173.91,174.31,5400.0,171.4649,171.4747,170.7188,171.1115,5400.0
2021-10-21 09:30:00,174.64,174.64,174.64,174.64,100.0,171.4354,171.4354,171.4354,171.4354,100.0
2021-10-21 10:00:00,174.82,174.82,174.02,174.02,200.0,171.6121,171.6121,170.8268,170.8268,200.0
2021-10-21 10:30:00,174.31,174.52,174.3,174.52,500.0,171.1115,171.3176,171.1017,171.3176,500.0
2021-10-21 11:00:00,173.83,174.02,173.18,173.18,600.0,170.6403,170.8268,170.0022,170.0022,600.0
2021-10-21 11:30:00,173.18,173.18,173.18,173.18,0.0,170.0022,170.0022,170.0022,170.0022,0.0
2021-10-21 12:00:00,173.48,173.49,173.39,173.39,400.0,170.2967,170.3065,170.2084,170.2084,400.0
2021-10-21 12:30:00,173.79,173.79,173.62,173.62,300.0,170.601,170.601,170.4342,170.4342,300.0
2021-10-21 13:00:00,173.85,173.85,173.85,173.85,100.0,170.6599,170.6599,170.6599,170.6599,100.0
2021-10-21 13:30:00,173.48,173.48,173.14,173.14,300.0,170.2967,170.2967,169.963,169.963,300.0
2021-10-21 14:00:00,173.14,173.14,173.14,173.14,0.0,169.963,169.963,169.963,169.963,0.0
2021-10-21 14:30:00,173.44,173.44,173.4,173.4,400.0,170.2575,170.2575,170.2182,170.2182,400.0
2021-10-21 15:00:00,173.47,173.49,173.14,173.43,1189.0,170.2869,170.3065,169.963,170.2476,1189.0
2021-10-21 15:30:00,173.44,173.51,173.37,173.44,1710.0,170.2575,170.3262,170.1887,170.2575,1710.0
2021-10-22 10:00:00,174.18,174.57,174.18,174.43,500.0,170.9839,171.3667,170.9839,171.2293,500.0
2021-10-22 10:30:00,174.51,174.66,174.07,174.07,4282.0,171.3078,171.4551,170.8759,170.8759,4282.0
2021-10-22 11:00:00,174.1,174.5,174.1,174.1,4851.0,170.9053,171.298,170.9053,170.9053,4851.0
2021-10-22 11:30:00,172.74,173.23,172.74,173.23,200.0,169.5703,170.0513,169.5703,170.0513,200.0
2021-10-22 12:00:00,173.37,173.51,173.29,173.29,500.0,170.1887,170.3262,170.1102,170.1102,500.0
2021-10-22 12:30:00,173.6,174.13,173.6,174.13,1603.0,170.4145,170.9348,170.4145,170.9348,1603.0
2021-10-22 13:00:00,174.09,174.09,173.99,173.99,500.0,170.8955,170.8955,170.7974,170.7974,500.0
2021-10-22 13:30:00,174.02,174.24,174.02,174.24,500.0,170.8268,171.0428,170.8268,171.0428,500.0
2021-10-22 14:00:00,174.08,175.01,174.08,174.98,500.0,170.8857,171.7986,170.8857,171.7692,500.0
2021-10-22 14:30:00,175.0,175.0,174.87,174.87,300.0,171.7888,171.7888,171.6612,171.6612,300.0
2021-10-22 15:00:00,174.57,174.8,174.57,174.8,500.0,171.3667,171.5925,171.3667,171.5925,500.0
2021-10-22 15:30:00,174.97,174.98,174.56,174.7,1800.0,171.7594,171.7692,171.3569,171.4943,1800.0
2021-10-25 09:30:00,175.14,175.22,174.9,175.22,400.0,171.9263,172.0048,171.6907,172.0048,400.0
2021-10-25 10:00:00,174.83,175.13,174.81,175.13,960.0,171.6219,171.9164,171.6023,171.9164,960.0
2021-10-25 10:30:00,175.0,175.94,175.0,175.8,4966.0,171.7888,172.7116,171.7888,172.5741,4966.0
2021-10-25 11:00:00,175.91,176.05,175.76,175.87,3030.0,172.6821,172.8196,172.5349,172.6429,3030.0
2021-10-25 11:30:00,175.7,176.12,175.67,175.97,1715.0,172.476,172.8883,172.4465,172.741,1715.0
2021-10-25 12:00:00,175.86,175.86,175.49,175.49,500.0,172.633,172.633,172.2698,172.2698,500.0
2021-10-25 12:30:00,175.57,175.57,174.59,174.59,1100.0,172.3484,172.3484,171.3864,171.3864,1100.0
2021-10-25 13:00:00,174.68,174.97,174.68,174.97,700.0,171.4747,171.7594,171.4747,171.7594,700.0
2021-10-25 13:30:00,174.34,174.4,173.74,174.24,2900.0,171.1409,171.1998,170.5519,171.0428,2900.0
2021-10-25 14:00:00,174.24,174.56,174.0,174.37,3618.0,171.0428,171.3569,170.8072,171.1704,3618.0
2021-10-25 14:30:00,174.45,174.51,174.44,174.51,500.0,171.2489,171.3078,171.2391,171.3078,500.0
2021-10-25 15:00:00,174.81,174.81,174.54,174.67,751.0,171.6023,171.6023,171.3373,171.4649,751.0
2021-10-25 15:30:00,174.66,175.04,174.57,174.57,1100.0,171.4551,171.8281,171.3667,171.3667,1100.0
2021-10-26 09:30:00,175.0,175.2,175.0,175.2,300.0,171.7888,171.9852,171.7888,171.9852,300.0
2021-10-26 10:00:00,175.2,175.2,175.2,175.2,0.0,171.9852,171.9852,171.9852,171.9852,0.0
2021-10-26 10:30:00,175.74,176.16,175.54,176.16,800.0,172.5152,172.9275,172.3189,172.9275,800.0
2021-10-26 11:00:00,176.38,176.38,176.08,176.11,1000.0,173.1435,173.1435,172.849,172.8785,1000.0
2021-10-26 11:30:00,176.18,176.38,176.15,176.38,800.0,172.9472,173.1435,172.9177,173.1435,800.0
2021-10-26 12:00:00,176.21,176.21,175.75,175.88,700.0,172.9766,172.9766,172.5251,172.6527,700.0
2021-10-26 12:30:00,174.57,174.92,174.57,174.92,200.0,171.3667,171.7103,171.3667,171.7103,200.0
2021-10-26 13:00:00,175.21,175.26,175.21,175.26,300.0,171.995,172.0441,171.995,172.0441,300.0
2021-10-26 13:30:00,175.63,175.63,175.36,175.52,600.0,172.4073,172.4073,172.1422,172.2993,600.0
2021-10-26 14:00:00,175.72,176.11,175.69,175.99,800.0,172.4956,172.8785,172.4662,172.7607,800.0
2021-10-26 14:30:00,175.94,175.94,175.04,175.39,2303.0,172.7116,172.7116,171.8281,172.1717,2303.0
2021-10-26 15:00:00,175.64,175.64,175.16,175.16,800.0,172.4171,172.4171,171.9459,171.9459,800.0
2021-10-26 15:30:00,175.21,175.42,175.02,175.05,3480.0,171.995,172.2011,171.8085,171.8379,3480.0
2021-10-27 09:30:00,173.84,174.64,173.84,174.58,700.0,170.6501,171.4354,170.6501,171.3765,700.0
2021-10-27 10:00:00,174.98,175.44,174.98,175.08,1234.0,171.7692,172.2208,171.7692,171.8674,1234.0
2021-10-27 10:30:00,174.52,174.83,173.94,174.0,2200.0,171.3176,171.6219,170.7483,170.8072,2200.0
2021-10-27 11:00:00,174.13,174.5,174.08,174.13,2397.0,170.9348,171.298,170.8857,170.9348,2397.0
2021-10-27 11:30:00,174.25,174.32,172.89,172.89,700.0,171.0526,171.1213,169.7175,169.7175,700.0
2021-10-27 12:00:00,173.0,173.38,172.83,173.38,1800.0,169.8255,170.1986,169.6586,170.1986,1800.0
2021-10-27 12:30:00,172.82,172.82,172.5,172.53,300.0,169.6488,169.6488,169.3347,169.3642,300.0
2021-10-27 13:00:00,172.67,172.91,172.67,172.9,400.0,169.5016,169.7372,169.5016,169.7274,400.0
2021-10-27 13:30:00,172.76,173.04,172.58,172.88,901.0,169.5899,169.8648,169.4132,169.7077,901.0
2021-10-27 14:00:00,172.99,172.99,172.46,172.52,600.0,169.8157,169.8157,169.2954,169.3543,600.0
2021-10-27 14:30:00,172.19,174.21,172.18,173.0,4000.0,169.0304,171.0133,169.0206,169.8255,4000.0
2021-10-27 15:00:00,173.0,173.0,171.79,172.3,1700.0,169.8255,169.8255,168.6377,169.1384,1700.0
2021-10-27 15:30:00,172.42,172.64,171.67,172.24,4044.0,169.2562,169.4721,168.5199,169.0795,4044.0
2021-10-28 09:30:00,172.49,173.55,172.49,173.55,800.0,169.3249,170.3654,169.3249,170.3654,800.0
2021-10-28 10:00:00,174.11,174.18,173.46,173.64,4981.0,170.9152,170.9839,170.2771,170.4538,4981.0
2021-10-28 10:30:00,173.64,173.94,173.6,173.94,2900.0,170.4538,170.7483,170.4145,170.7483,2900.0
2021-10-28 11:00:00,173.94,174.73,173.93,174.63,1600.0,170.7483,171.5238,170.7385,171.4256,1600.0
2021-10-28 11:30:00,174.12,174.69,173.82,174.32,1700.0,170.925,171.4845,170.6305,171.1213,1700.0
2021-10-28 12:00:00,174.5,174.55,174.44,174.44,600.0,171.298,171.3471,171.2391,171.2391,600.0
2021-10-28 12:30:00,174.31,174.64,174.23,174.62,700.0,171.1115,171.4354,171.033,171.4158,700.0
2021-10-28 13:00:00,174.79,174.8,174.29,174.29,500.0,171.5827,171.5925,171.0919,171.0919,500.0
2021-10-28 13:30:00,174.22,174.35,174.2,174.35,700.0,171.0231,171.1508,171.0035,171.1508,700.0
2021-10-28 14:00:00,174.35,174.49,174.31,174.49,800.0,171.1508,171.2882,171.1115,171.2882,800.0
2021-10-28 14:30:00,174.34,174.39,173.87,174.02,1700.0,171.1409,171.19,170.6796,170.8268,1700.0
2021-10-28 15:00:00,174.02,174.02,173.39,173.43,1800.0,170.8268,170.8268,170.2084,170.2476,1800.0
2021-10-28 15:30:00,173.43,174.87,173.43,174.87,3911.0,170.2476,171.6612,170.2476,171.6612,3911.0
2021-10-29 09:30:00,168.02,168.68,166.42,168.36,1500.0,164.9369,165.5848,163.3663,165.2707,1500.0
2021-10-29 10:00:00,168.29,169.16,167.56,167.92,3735.0,165.202,166.056,164.4853,164.8387,3735.0
2021-10-29 10:30:00,168.19,168.19,166.69,166.69,1300.0,165.1038,165.1038,163.6313,163.6313,1300.0
2021-10-29 11:00:00,166.42,167.62,166.42,167.06,2850.0,163.3663,164.5442,163.3663,163.9945,2850.0
2021-10-29 11:30:00,167.09,168.6,166.91,168.6,1800.0,164.024,165.5063,163.8473,165.5063,1800.0
2021-10-29 12:00:00,167.64,167.64,165.95,165.95,4897.0,164.5639,164.5639,162.9049,162.9049,4897.0
2021-10-29 12:30:00,165.52,165.52,164.84,164.84,600.0,162.4828,162.4828,161.8153,161.8153,600.0
2021-10-29 13:00:00,165.13,165.29,165.06,165.09,1786.0,162.0999,162.257,162.0312,162.0607,1786.0
2021-10-29 13:30:00,165.03,165.26,164.95,165.26,500.0,162.0018,162.2276,161.9232,162.2276,500.0
2021-10-29 14:00:00,165.36,167.36,165.36,167.36,2108.0,162.3257,164.289,162.3257,164.289,2108.0
2021-10-29 14:30:00,167.85,167.85,166.18,166.18,1000.0,164.77,164.77,163.1307,163.1307,1000.0
2021-10-29 15:00:00,165.49,166.01,165.46,165.46,1831.0,162.4533,162.9638,162.4239,162.4239,1831.0
2021-10-29 15:30:00,164.8,164.99,164.0,164.05,2705.0,161.776,161.9625,160.9907,161.0398,2705.0
2021-11-01 09:30:00,165.21,165.21,164.75,164.75,200.0,162.1785,162.1785,161.7269,161.7269,200.0
2021-11-01 10:00:00,164.02,166.6,164.02,166.25,2786.0,161.0103,163.543,161.0103,163.1994,2786.0
2021-11-01 10:30:00,165.82,167.12,165.82,166.9,962.0,162.7773,164.0534,162.7773,163.8375,962.0
2021-11-01 11:00:00,166.97,167.7,166.97,167.45,2000.0,163.9062,164.6228,163.9062,164.3774,2000.0
2021-11-01 11:30:00,167.63,167.63,166.99,166.99,300.0,164.5541,164.5541,163.9258,163.9258,300.0
2021-11-01 12:00:00,166.79,166.83,166.66,166.66,400.0,163.7295,163.7687,163.6019,163.6019,400.0
2021-11-01 12:30:00,166.74,166.74,166.36,166.36,900.0,163.6804,163.6804,163.3074,163.3074,900.0
2021-11-01 13:00:00,165.96,166.07,165.54,165.54,1000.0,162.9147,163.0227,162.5024,162.5024,1000.0
2021-11-01 13:30:00,165.92,165.92,165.82,165.86,1000.0,162.8754,162.8754,162.7773,162.8165,1000.0
2021-11-01 14:00:00,165.87,165.87,165.31,165.35,700.0,162.8264,162.8264,162.2766,162.3159,700.0
2021-11-01 14:30:00,165.32,165.89,165.32,165.89,800.0,162.2865,162.846,162.2865,162.846,800.0
2021-11-01 15:00:00,165.69,166.27,165.69,166.19,1239.0,162.6497,163.219,162.6497,163.1405,1239.0
2021-11-01 15:30:00,166.33,166.94,166.33,166.77,3401.0,163.2779,163.8767,163.2779,163.7098,3401.0
2021-11-02 09:30:00,167.9,167.94,167.07,167.3,1105.0,164.8191,164.8584,164.0043,164.2301,1105.0
2021-11-02 10:00:00,167.48,168.03,167.48,167.93,715.0,164.4068,164.9467,164.4068,164.8486,715.0
2021-11-02 10:30:00,167.64,167.64,167.64,167.64,100.0,164.5639,164.5639,164.5639,164.5639,100.0
2021-11-02 11:00:00,167.85,167.85,167.57,167.58,600.0,164.77,164.77,164.4952,164.505,600.0
2021-11-02 11:30:00,167.8,168.36,167.8,168.02,400.0,164.7209,165.2707,164.7209,164.9369,400.0
2021-11-02 12:00:00,168.79,169.22,168.79,169.22,400.0,165.6928,166.1149,165.6928,166.1149,400.0
2021-11-02 12:30:00,169.29,169.49,169.29,169.41,400.0,166.1836,166.3799,166.1836,166.3014,400.0
2021-11-02 13:00:00,169.32,170.15,169.32,170.09,1100.0,166.2131,167.0278,166.2131,166.9689,1100.0
2021-11-02 13:30:00,170.28,170.54,170.24,170.54,604.0,167.1554,167.4107,167.1162,167.4107,604.0
2021-11-02 14:00:00,170.71,170.99,170.71,170.99,700.0,167.5775,167.8524,167.5775,167.8524,700.0
2021-11-02 14:30:00,171.05,171.05,170.5,170.53,1200.0,167.9113,167.9113,167.3714,167.4009,1200.0
2021-11-02 15:00:00,170.33,170.35,170.29,170.29,300.0,167.2045,167.2242,167.1653,167.1653,300.0
2021-11-02 15:30:00,170.34,170.34,169.86,170.15,2400.0,167.2143,167.2143,166.7431,167.0278,2400.0
2021-11-03 09:30:00,171.03,171.03,170.51,170.79,600.0,167.8917,167.8917,167.3812,167.6561,600.0
2021-11-03 10:00:00,170.08,170.56,170.08,170.56,200.0,166.9591,167.4303,166.9591,167.4303,200.0
2021-11-03 10:30:00,171.0,171.73,171.0,171.5,1100.0,167.8622,168.5788,167.8622,168.3531,1100.0
2021-11-03 11:00:00,171.54,171.6,170.73,170.74,1000.0,168.3923,168.4512,167.5972,167.607,1000.0
2021-11-03 11:30:00,170.97,170.97,170.0,170.25,7857.0,167.8328,167.8328,166.8806,167.126,7857.0
2021-11-03 12:00:00,170.14,170.14,170.14,170.14,100.0,167.018,167.018,167.018,167.018,100.0
2021-11-03 12:30:00,170.09,170.09,169.86,169.86,800.0,166.9689,166.9689,166.7431,166.7431,800.0
2021-11-03 13:00:00,169.94,170.07,169.92,169.92,610.0,166.8217,166.9493,166.802,166.802,610.0
2021-11-03 13:30:00,169.92,169.92,169.92,169.92,0.0,166.802,166.802,166.802,166.802,0.0
2021-11-03 14:00:00,169.87,171.75,169.87,171.75,1100.0,166.753,168.5985,166.753,168.5985,1100.0
2021-11-03 14:30:00,172.15,173.37,172.15,173.14,800.0,168.9911,170.1887,168.9911,169.963,800.0
2021-11-03 15:00:00,173.24,173.65,173.17,173.65,1200.0,170.0611,170.4636,169.9924,170.4636,1200.0
2021-11-03 15:30:00,173.68,173.68,172.89,173.03,3400.0,170.493,170.493,169.7175,169.855,3400.0
2021-11-04 09:30:00,172.0,172.0,169.6,169.6,1000.0,168.8439,168.8439,166.4879,166.4879,1000.0
2021-11-04 10:00:00,169.99,170.34,169.56,169.56,800.0,166.8708,167.2143,166.4486,166.4486,800.0
2021-11-04 10:30:00,168.82,168.82,168.47,168.47,355.0,165.7222,165.7222,165.3787,165.3787,355.0
2021-11-04 11:00:00,167.83,168.45,167.83,168.23,700.0,164.7504,165.359,164.7504,165.1431,700.0
2021-11-04 11:30:00,168.07,168.94,168.07,168.94,500.0,164.986,165.84,164.986,165.84,500.0
2021-11-04 12:00:00,168.94,168.94,168.94,168.94,0.0,165.84,165.84,165.84,165.84,0.0
2021-11-04 12:30:00,168.06,168.52,168.06,168.34,1200.0,164.9762,165.4277,164.9762,165.251,1200.0
2021-11-04 13:00:00,167.88,167.98,167.82,167.98,400.0,164.7995,164.8976,164.7406,164.8976,400.0
2021-11-04 13:30:00,167.48,167.6,167.34,167.6,700.0,164.4068,164.5246,164.2694,164.5246,700.0
2021-11-04 14:00:00,167.4,168.36,167.4,168.03,1800.0,164.3283,165.2707,164.3283,164.9467,1800.0
2021-11-04 14:30:00,167.82,168.14,167.56,168.11,2500.0,164.7406,165.0547,164.4853,165.0253,2500.0
2021-11-04 15:00:00,168.2,169.12,167.86,169.09,3838.0,165.1136,166.0167,164.7798,165.9873,3838.0
2021-11-04 15:30:00,169.0,170.3,168.73,170.3,4600.0,165.8989,167.1751,165.6339,167.1751,4600.0
2021-11-05 09:30:00,171.99,173.0,171.99,172.57,500.0,168.8341,169.8255,168.8341,169.4034,500.0
2021-11-05 10:00:00,172.56,172.56,171.04,171.04,600.0,169.3936,169.3936,167.9015,167.9015,600.0
2021-11-05 10:30:00,171.85,171.85,171.38,171.38,1000.0,168.6966,168.6966,168.2353,168.2353,1000.0
2021-11-05 11:00:00,171.69,171.69,171.1,171.1,600.0,168.5396,168.5396,167.9604,167.9604,600.0
2021-11-05 11:30:00,170.6,171.07,170.44,170.44,600.0,167.4696,167.9309,167.3125,167.3125,600.0
2021-11-05 12:00:00,170.61,170.74,170.46,170.48,1600.0,167.4794,167.607,167.3321,167.3518,1600.0
2021-11-05 12:30:00,170.32,170.32,170.07,170.07,200.0,167.1947,167.1947,166.9493,166.9493,200.0
2021-11-05 13:00:00,169.94,169.94,167.73,167.73,1700.0,166.8217,166.8217,164.6522,164.6522,1700.0
2021-11-05 13:30:00,167.89,168.38,167.89,167.97,1000.0,164.8093,165.2903,164.8093,164.8878,1000.0
2021-11-05 14:00:00,168.26,168.62,167.35,167.37,2000.0,165.1725,165.5259,164.2792,164.2988,2000.0
2021-11-05 14:30:00,167.76,168.01,167.72,167.88,900.0,164.6817,164.9271,164.6424,164.7995,900.0
2021-11-05 15:00:00,167.84,168.2,167.77,167.92,600.0,164.7602,165.1136,164.6915,164.8387,600.0
2021-11-05 15:30:00,167.93,168.28,167.93,168.23,2764.0,164.8486,165.1921,164.8486,165.1431,2764.0
2021-11-08 09:30:00,169.23,169.23,168.69,168.7,700.0,166.1247,166.1247,165.5946,165.6044,700.0
2021-11-08 10:00:00,168.7,168.74,166.82,167.4,2200.0,165.6044,165.6437,163.7589,164.3283,2200.0
2021-11-08 10:30:00,167.29,167.37,166.63,167.1,1800.0,164.2203,164.2988,163.5724,164.0338,1800.0
2021-11-08 11:00:00,167.76,167.84,167.63,167.63,700.0,164.6817,164.7602,164.5541,164.5541,700.0
2021-11-08 11:30:00,167.28,167.34,167.15,167.15,600.0,164.2105,164.2694,164.0829,164.0829,600.0
2021-11-08 12:00:00,167.13,167.5,166.91,167.41,700.0,164.0632,164.4265,163.8473,164.3381,700.0
2021-11-08 12:30:00,167.25,167.26,166.86,166.95,650.0,164.181,164.1909,163.7982,163.8865,650.0
2021-11-08 13:00:00,167.15,167.15,166.68,166.68,471.0,164.0829,164.0829,163.6215,163.6215,471.0
2021-11-08 13:30:00,166.86,166.88,166.84,166.88,400.0,163.7982,163.8178,163.7786,163.8178,400.0
2021-11-08 14:00:00,167.0,167.0,166.88,166.88,400.0,163.9356,163.9356,163.8178,163.8178,400.0
2021-11-08 14:30:00,166.67,166.78,166.41,166.41,700.0,163.6117,163.7197,163.3565,163.3565,700.0
2021-11-08 15:00:00,166.64,166.64,166.31,166.31,1100.0,163.5822,163.5822,163.2583,163.2583,1100.0
2021-11-08 15:30:00,166.37,167.12,166.37,167.0,3200.0,163.3172,164.0534,163.3172,163.9356,3200.0
2021-11-09 09:30:00,166.48,166.48,164.15,164.15,446.0,163.6743,163.6743,161.3836,161.3836,446.0
2021-11-09 10:00:00,164.38,165.35,164.21,165.22,2400.0,161.6097,162.5634,161.4426,162.4356,2400.0
2021-11-09 10:30:00,165.53,165.6,164.98,164.98,900.0,162.7403,162.8092,162.1996,162.1996,900.0
2021-11-09 11:00:00,164.56,164.56,163.88,163.88,700.0,161.7867,161.7867,161.1182,161.1182,700.0
2021-11-09 11:30:00,163.52,164.02,163.52,163.63,939.0,160.7642,161.2558,160.7642,160.8724,939.0
2021-11-09 12:00:00,162.97,163.08,162.97,163.08,200.0,160.2235,160.3316,160.2235,160.3316,200.0
2021-11-09 12:30:00,163.47,163.75,163.43,163.43,500.0,160.7151,160.9903,160.6757,160.6757,500.0
2021-11-09 13:00:00,163.38,163.51,163.38,163.43,300.0,160.6266,160.7544,160.6266,160.6757,300.0
2021-11-09 13:30:00,163.15,163.15,162.7,162.71,600.0,160.4005,160.4005,159.958,159.9679,600.0
2021-11-09 14:00:00,162.81,163.44,162.72,163.44,400.0,160.0662,160.6856,159.9777,160.6856,400.0
2021-11-09 14:30:00,163.55,163.68,163.3,163.42,900.0,160.7937,160.9215,160.5479,160.6659,900.0
2021-11-09 15:00:00,163.55,163.64,163.45,163.64,1200.0,160.7937,160.8822,160.6954,160.8822,1200.0
2021-11-09 15:30:00,163.58,163.83,163.47,163.72,3151.0,160.8232,161.069,160.7151,160.9608,3151.0
2021-11-10 09:30:00,163.78,164.52,163.78,164.03,1900.0,161.0198,161.7474,161.0198,161.2656,1900.0
2021-11-10 10:00:00,164.0,164.63,164.0,164.53,1300.0,161.2361,161.8555,161.2361,161.7572,1300.0
2021-11-10 10:30:00,164.96,165.18,164.43,164.9,1838.0,162.18,162.3962,161.6589,162.121,1838.0
2021-11-10 11:00:00,164.88,164.88,164.51,164.51,750.0,162.1013,162.1013,161.7375,161.7375,750.0
2021-11-10 11:30:00,164.36,164.61,164.16,164.61,1200.0,161.5901,161.8359,161.3934,161.8359,1200.0
2021-11-10 12:00:00,164.52,164.53,164.31,164.31,888.0,161.7474,161.7572,161.5409,161.5409,888.0
2021-11-10 12:30:00,164.4,164.41,164.23,164.23,700.0,161.6294,161.6392,161.4623,161.4623,700.0
2021-11-10 13:00:00,164.77,164.77,164.44,164.44,1300.0,161.9932,161.9932,161.6687,161.6687,1300.0
2021-11-10 13:30:00,164.47,164.47,164.13,164.13,500.0,161.6982,161.6982,161.3639,161.3639,500.0
2021-11-10 14:00:00,164.01,164.36,163.78,163.96,1700.0,161.246,161.5901,161.0198,161.1968,1700.0
2021-11-10 14:30:00,163.86,164.03,163.58,164.03,800.0,161.0985,161.2656,160.8232,161.2656,800.0
2021-11-10 15:00:00,164.03,164.03,164.03,164.03,0.0,161.2656,161.2656,161.2656,161.2656,0.0
2021-11-10 15:30:00,164.29,164.29,163.63,163.66,1682.0,161.5212,161.5212,160.8724,160.9019,1682.0
2021-11-11 09:30:00,165.59,165.59,165.57,165.57,516.0,162.7993,162.7993,162.7797,162.7797,516.0
2021-11-11 10:00:00,165.25,165.25,165.06,165.1,800.0,162.4651,162.4651,162.2783,162.3176,800.0
2021-11-11 10:30:00,165.55,166.1,165.54,166.1,500.0,162.76,163.3007,162.7502,163.3007,500.0
2021-11-11 11:00:00,165.62,165.67,165.53,165.53,500.0,162.8288,162.878,162.7403,162.7403,500.0
2021-11-11 11:30:00,165.46,165.68,164.72,164.72,800.0,162.6715,162.8878,161.944,161.944,800.0
2021-11-11 12:00:00,164.66,164.71,164.61,164.71,500.0,161.885,161.9342,161.8359,161.9342,500.0
2021-11-11 12:30:00,164.89,165.08,164.69,164.69,1000.0,162.1111,162.2979,161.9145,161.9145,1000.0
2021-11-11 13:00:00,164.7,165.32,164.69,165.08,1400.0,161.9243,162.5339,161.9145,162.2979,1400.0
2021-11-11 13:30:00,165.09,165.13,165.09,165.13,200.0,162.3078,162.3471,162.3078,162.3471,200.0
2021-11-11 14:00:00,165.24,165.24,165.16,165.24,600.0,162.4552,162.4552,162.3766,162.4552,600.0
2021-11-11 14:30:00,165.23,165.25,164.86,164.89,400.0,162.4454,162.4651,162.0816,162.1111,400.0
2021-11-11 15:00:00,165.05,165.08,164.6,164.6,1100.0,162.2684,162.2979,161.826,161.826,1100.0
2021-11-11 15:30:00,164.46,164.78,164.24,164.34,2425.0,161.6884,162.003,161.4721,161.5704,2425.0
2021-11-12 09:30:00,164.75,164.75,164.75,164.75,100.0,161.9735,161.9735,161.9735,161.9735,100.0
2021-11-12 10:00:00,164.09,164.36,163.81,163.81,600.0,161.3246,161.5901,161.0493,161.0493,600.0
2021-11-12 10:30:00,164.15,164.15,164.15,164.15,100.0,161.3836,161.3836,161.3836,161.3836,100.0
2021-11-12 11:00:00,164.52,164.93,164.3,164.67,3800.0,161.7474,162.1505,161.5311,161.8948,3800.0
2021-11-12 11:30:00,164.67,164.67,164.67,164.67,0.0,161.8948,161.8948,161.8948,161.8948,0.0
2021-11-12 12:00:00,164.6,164.6,164.59,164.59,300.0,161.826,161.826,161.8162,161.8162,300.0
2021-11-12 12:30:00,164.74,164.74,164.67,164.67,200.0,161.9637,161.9637,161.8948,161.8948,200.0
2021-11-12 13:00:00,164.67,164.67,164.67,164.67,0.0,161.8948,161.8948,161.8948,161.8948,0.0
2021-11-12 13:30:00,164.75,164.75,164.68,164.68,300.0,161.9735,161.9735,161.9047,161.9047,300.0
2021-11-12 14:00:00,164.56,164.75,164.56,164.75,200.0,161.7867,161.9735,161.7867,161.9735,200.0
2021-11-12 14:30:00,164.32,164.32,164.32,164.32,100.0,161.5507,161.5507,161.5507,161.5507,100.0
2021-11-12 15:00:00,164.51,164.51,164.51,164.51,100.0,161.7375,161.7375,161.7375,161.7375,100.0
2021-11-12 15:30:00,164.51,164.88,164.51,164.62,300.0,161.7375,162.1013,161.7375,161.8457,300.0
2021-11-15 09:30:00,166.74,166.98,166.38,166.38,300.0,163.93,164.1659,163.576,163.576,300.0
2021-11-15 10:00:00,167.34,168.0,167.34,168.0,860.0,164.5198,165.1687,164.5198,165.1687,860.0
2021-11-15 10:30:00,167.39,167.51,167.1,167.22,900.0,164.569,164.687,164.2839,164.4019,900.0
2021-11-15 11:00:00,166.69,166.81,166.43,166.43,500.0,163.8808,163.9988,163.6252,163.6252,500.0
2021-11-15 11:30:00,166.22,166.22,165.84,165.99,800.0,163.4187,163.4187,163.0451,163.1926,800.0
2021-11-15 12:00:00,166.42,166.42,166.17,166.17,500.0,163.6153,163.6153,163.3696,163.3696,500.0
2021-11-15 12:30:00,166.32,166.71,166.32,166.71,300.0,163.517,163.9005,163.517,163.9005,300.0
2021-11-15 13:00:00,167.0,167.04,167.0,167.04,296.0,164.1856,164.2249,164.1856,164.2249,296.0
2021-11-15 13:30:00,167.01,167.01,166.95,166.95,400.0,164.1954,164.1954,164.1364,164.1364,400.0
2021-11-15 14:00:00,167.22,167.23,167.21,167.23,300.0,164.4019,164.4117,164.392,164.4117,300.0
2021-11-15 14:30:00,167.16,167.16,167.14,167.14,200.0,164.3429,164.3429,164.3232,164.3232,200.0
2021-11-15 15:00:00,167.48,167.55,167.01,167.01,503.0,164.6575,164.7263,164.1954,164.1954,503.0
2021-11-15 15:30:00,166.68,166.79,166.58,166.64,1367.0,163.871,163.9791,163.7727,163.8316,1367.0
2021-11-16 09:30:00,166.12,166.61,166.07,166.07,440.0,163.3204,163.8021,163.2712,163.2712,440.0
2021-11-16 10:00:00,166.77,167.24,166.77,167.24,200.0,163.9594,164.4215,163.9594,164.4215,200.0
2021-11-16 10:30:00,167.43,167.68,167.43,167.64,800.0,164.6083,164.8541,164.6083,164.8148,800.0
2021-11-16 11:00:00,167.83,167.93,167.83,167.93,200.0,165.0016,165.0999,165.0016,165.0999,200.0
2021-11-16 11:30:00,167.93,167.93,167.93,167.93,0.0,165.0999,165.0999,165.0999,165.0999,0.0
2021-11-16 12:00:00,168.38,168.93,168.38,168.88,1200.0,165.5423,166.083,165.5423,166.0339,1200.0
2021-11-16 12:30:00,169.53,169.7,169.53,169.7,500.0,166.6729,166.8401,166.6729,166.8401,500.0
2021-11-16 13:00:00,169.67,169.67,169.67,169.67,100.0,166.8106,166.8106,166.8106,166.8106,100.0
2021-11-16 13:30:00,169.67,169.67,169.67,169.67,0.0,166.8106,166.8106,166.8106,166.8106,0.0
2021-11-16 14:00:00,169.3,169.3,168.86,169.01,2700.0,166.4468,166.4468,166.0142,166.1617,2700.0
2021-11-16 14:30:00,169.1,169.14,168.98,168.98,1100.0,166.2502,166.2895,166.1322,166.1322,1100.0
2021-11-16 15:00:00,168.91,168.95,168.91,168.95,200.0,166.0634,166.1027,166.0634,166.1027,200.0
2021-11-16 15:30:00,169.03,169.03,167.88,167.88,1486.0,166.1814,166.1814,165.0507,165.0507,1486.0
2021-11-17 10:00:00,165.99,166.21,165.98,166.08,917.0,163.1926,163.4089,163.1828,163.2811,917.0
2021-11-17 10:30:00,166.57,167.51,166.57,167.32,1700.0,163.7628,164.687,163.7628,164.5002,1700.0
2021-11-17 11:00:00,167.22,168.04,167.22,167.96,1398.0,164.4019,165.208,164.4019,165.1294,1398.0
2021-11-17 11:30:00,167.35,167.35,167.06,167.06,300.0,164.5297,164.5297,164.2446,164.2446,300.0
2021-11-17 12:00:00,166.36,166.41,165.93,165.93,300.0,163.5564,163.6055,163.1336,163.1336,300.0
2021-11-17 12:30:00,165.71,165.94,165.71,165.94,600.0,162.9173,163.1434,162.9173,163.1434,600.0
2021-11-17 13:00:00,165.94,165.94,165.94,165.94,0.0,163.1434,163.1434,163.1434,163.1434,0.0
2021-11-17 13:30:00,166.41,166.45,166.38,166.38,468.0,163.6055,163.6448,163.576,163.576,468.0
2021-11-17 14:00:00,165.98,165.99,165.62,165.62,300.0,163.1828,163.1926,162.8288,162.8288,300.0
2021-11-17 14:30:00,165.92,166.1,165.92,166.1,400.0,163.1238,163.3007,163.1238,163.3007,400.0
2021-11-17 15:00:00,166.82,167.1,166.82,166.96,300.0,164.0086,164.2839,164.0086,164.1462,300.0
2021-11-17 15:30:00,166.68,166.71,166.57,166.63,800.0,163.871,163.9005,163.7628,163.8218,800.0
2021-11-18 10:00:00,165.22,165.22,165.22,165.22,100.0,162.4356,162.4356,162.4356,162.4356,100.0
2021-11-18 10:30:00,165.22,165.22,165.22,165.22,0.0,162.4356,162.4356,162.4356,162.4356,0.0
2021-11-18 11:00:00,166.52,166.52,166.52,166.52,100.0,163.7137,163.7137,163.7137,163.7137,100.0
2021-11-18 11:30:00,166.67,166.67,166.67,166.67,100.0,163.8611,163.8611,163.8611,163.8611,100.0
2021-11-18 12:00:00,166.24,166.59,166.24,166.59,300.0,163.4384,163.7825,163.4384,163.7825,300.0
2021-11-18 12:30:00,166.59,166.59,166.59,166.59,0.0,163.7825,163.7825,163.7825,163.7825,0.0
2021-11-18 13:00:00,166.03,166.13,166.03,166.13,200.0,163.2319,163.3302,163.2319,163.3302,200.0
2021-11-18 13:30:00,166.14,166.37,166.14,166.37,400.0,163.3401,163.5662,163.3401,163.5662,400.0
2021-11-18 14:00:00,165.18,165.18,165.18,165.18,200.0,162.3962,162.3962,162.3962,162.3962,200.0
2021-11-18 14:30:00,165.38,165.7,165.32,165.67,700.0,162.5929,162.9075,162.5339,162.878,700.0
2021-11-18 15:00:00,166.02,166.02,166.02,166.02,100.0,163.2221,163.2221,163.2221,163.2221,100.0
2021-11-18 15:30:00,166.21,166.53,166.21,166.53,1300.0,163.4089,163.7235,163.4089,163.7235,1300.0
2021-11-19 09:30:00,164.71,164.8,163.99,163.99,901.0,161.9342,162.0226,161.2263,161.2263,901.0
2021-11-19 10:00:00,163.15,163.64,162.98,163.64,1491.0,160.4005,160.8822,160.2333,160.8822,1491.0
2021-11-19 10:30:00,163.92,164.1,163.77,164.1,400.0,161.1575,161.3344,161.01,161.3344,400.0
2021-11-19 11:00:00,164.32,164.35,164.32,164.35,200.0,161.5507,161.5802,161.5507,161.5802,200.0
2021-11-19 11:30:00,164.16,164.16,164.13,164.13,200.0,161.3934,161.3934,161.3639,161.3639,200.0
2021-11-19 12:00:00,164.39,164.42,164.39,164.42,300.0,161.6196,161.6491,161.6196,161.6491,300.0
2021-11-19 12:30:00,165.24,165.47,165.24,165.47,500.0,162.4552,162.6814,162.4552,162.6814,500.0
2021-11-19 13:00:00,165.06,165.06,165.06,165.06,100.0,162.2783,162.2783,162.2783,162.2783,100.0
2021-11-19 13:30:00,164.13,164.13,163.4,163.49,500.0,161.3639,161.3639,160.6462,160.7347,500.0
2021-11-19 14:00:00,163.16,163.44,163.16,163.33,500.0,160.4103,160.6856,160.4103,160.5774,500.0
2021-11-19 14:30:00,163.1,163.27,163.1,163.27,900.0,160.3513,160.5184,160.3513,160.5184,900.0
2021-11-19 15:00:00,163.49,163.73,163.49,163.73,400.0,160.7347,160.9707,160.7347,160.9707,400.0
2021-11-19 15:30:00,163.98,164.12,163.81,163.85,1963.0,161.2165,161.3541,161.0493,161.0887,1963.0
2021-11-22 09:30:00,165.78,166.3,165.78,166.19,300.0,162.9861,163.4974,162.9861,163.3892,300.0
2021-11-22 10:00:00,167.12,167.9,167.12,167.5,1849.0,164.3036,165.0704,164.3036,164.6771,1849.0
2021-11-22 10:30:00,167.72,167.82,167.47,167.82,1100.0,164.8934,164.9918,164.6477,164.9918,1100.0
2021-11-22 11:00:00,168.25,168.64,168.25,168.64,400.0,165.4145,165.7979,165.4145,165.7979,400.0
2021-11-22 11:30:00,168.83,168.83,166.56,166.64,1200.0,165.9847,165.9847,163.753,163.8316,1200.0
2021-11-22 12:00:00,167.39,167.39,166.7,166.96,1000.0,164.569,164.569,163.8906,164.1462,1000.0
2021-11-22 12:30:00,167.16,167.18,167.06,167.06,718.0,164.3429,164.3625,164.2446,164.2446,718.0
2021-11-22 13:00:00,167.25,167.62,167.25,167.42,1200.0,164.4314,164.7951,164.4314,164.5985,1200.0
2021-11-22 13:30:00,167.46,167.46,167.13,167.13,900.0,164.6378,164.6378,164.3134,164.3134,900.0
2021-11-22 14:00:00,166.47,166.66,166.37,166.66,598.0,163.6645,163.8513,163.5662,163.8513,598.0
2021-11-22 14:30:00,166.58,167.17,166.58,167.04,400.0,163.7727,164.3527,163.7727,164.2249,400.0
2021-11-22 15:00:00,167.31,167.31,167.31,167.31,100.0,164.4903,164.4903,164.4903,164.4903,100.0
2021-11-22 15:30:00,166.81,166.81,165.53,165.53,1047.0,163.9988,163.9988,162.7403,162.7403,1047.0
2021-11-23 09:30:00,167.89,168.8,167.74,168.49,900.0,165.0606,165.9552,164.9131,165.6505,900.0
2021-11-23 10:00:00,168.11,168.65,168.11,168.5,900.0,165.2769,165.8078,165.2769,165.6603,900.0
2021-11-23 10:30:00,168.53,168.53,167.54,167.54,900.0,165.6898,165.6898,164.7165,164.7165,900.0
2021-11-23 11:00:00,167.19,168.08,167.19,167.94,700.0,164.3724,165.2474,164.3724,165.1097,700.0
2021-11-23 11:30:00,168.24,168.24,167.66,167.68,900.0,165.4047,165.4047,164.8344,164.8541,900.0
2021-11-23 12:00:00,167.85,168.16,167.85,168.16,200.0,165.0212,165.326,165.0212,165.326,200.0
2021-11-23 12:30:00,168.21,168.26,167.96,168.21,991.0,165.3752,165.4243,165.1294,165.3752,991.0
2021-11-23 13:00:00,168.46,168.46,167.86,168.29,900.0,165.621,165.621,165.0311,165.4538,900.0
2021-11-23 13:30:00,168.26,169.01,168.26,168.86,400.0,165.4243,166.1617,165.4243,166.0142,400.0
2021-11-23 14:00:00,168.77,169.02,168.68,169.02,700.0,165.9257,166.1715,165.8373,166.1715,700.0
2021-11-23 14:30:00,168.81,169.26,168.62,169.12,800.0,165.9651,166.4075,165.7783,166.2698,800.0
2021-11-23 15:00:00,169.17,169.65,169.15,169.37,995.0,166.319,166.7909,166.2993,166.5156,995.0
2021-11-23 15:30:00,169.48,170.68,169.48,170.68,1601.0,166.6238,167.8036,166.6238,167.8036,1601.0
2021-11-24 09:30:00,169.45,170.59,169.45,170.04,300.0,166.5943,167.7151,166.5943,167.1743,300.0
2021-11-24 10:00:00,171.41,171.94,171.41,171.94,600.0,168.5213,169.0423,168.5213,169.0423,600.0
2021-11-24 10:30:00,171.56,171.84,171.56,171.84,800.0,168.6687,168.944,168.6687,168.944,800.0
2021-11-24 11:00:00,171.93,172.16,171.93,172.08,1700.0,169.0325,169.2586,169.0325,169.18,1700.0
2021-11-24 11:30:00,172.35,172.55,171.99,172.38,4671.0,169.4454,169.642,169.0915,169.4749,4671.0
2021-11-24 12:00:00,172.22,172.4,172.15,172.15,2000.0,169.3176,169.4946,169.2488,169.2488,2000.0
2021-11-24 12:30:00,172.31,172.7,172.25,172.7,814.0,169.4061,169.7895,169.3471,169.7895,814.0
2021-11-24 13:00:00,172.72,172.86,172.18,172.18,300.0,169.8092,169.9468,169.2783,169.2783,300.0
2021-11-24 13:30:00,171.99,172.1,171.87,171.98,900.0,169.0915,169.1996,168.9735,169.0816,900.0
2021-11-24 14:00:00,171.88,172.14,171.58,171.96,2264.0,168.9833,169.2389,168.6884,169.062,2264.0
2021-11-24 14:30:00,172.0,172.75,171.96,172.56,1757.0,169.1013,169.8387,169.062,169.6519,1757.0
2021-11-24 15:00:00,172.19,172.22,171.67,171.75,500.0,169.2881,169.3176,168.7769,168.8555,500.0
2021-11-24 15:30:00,171.67,172.0,171.41,171.88,2900.0,168.7769,169.1013,168.5213,168.9833,2900.0
2021-11-26 09:30:00,162.68,164.63,162.68,163.3,1200.0,159.9384,161.8555,159.9384,160.5479,1200.0
2021-11-26 10:00:00,162.8,163.11,161.94,163.11,600.0,160.0564,160.3611,159.2108,160.3611,600.0
2021-11-26 10:30:00,162.95,163.47,162.95,163.47,400.0,160.2038,160.7151,160.2038,160.7151,400.0
2021-11-26 11:00:00,160.84,160.84,160.44,160.59,400.0,158.1294,158.1294,157.7361,157.8836,400.0
2021-11-26 11:30:00,161.0,161.7,160.74,160.74,1100.0,158.2867,158.9749,158.0311,158.0311,1100.0
2021-11-26 12:00:00,160.74,161.31,159.95,160.96,2500.0,158.0311,158.5915,157.2544,158.2474,2500.0
2021-11-26 12:30:00,161.32,161.49,159.53,159.72,1700.0,158.6013,158.7684,156.8415,157.0283,1700.0
2021-11-29 09:30:00,164.16,164.16,162.35,163.36,1200.0,161.3934,161.3934,159.6139,160.6069,1200.0
2021-11-29 10:00:00,163.9,164.58,163.65,163.65,900.0,161.1378,161.8064,160.892,160.892,900.0
2021-11-29 10:30:00,163.25,164.45,163.0,164.45,3127.0,160.4988,161.6785,160.253,161.6785,3127.0
2021-11-29 11:00:00,164.87,164.87,163.93,163.93,800.0,162.0915,162.0915,161.1673,161.1673,800.0
2021-11-29 11:30:00,162.31,162.51,162.31,162.51,400.0,159.5746,159.7712,159.5746,159.7712,400.0
2021-11-29 12:00:00,164.16,164.16,164.04,164.04,300.0,161.3934,161.3934,161.2755,161.2755,300.0
2021-11-29 12:30:00,163.98,164.0,163.93,164.0,500.0,161.2165,161.2361,161.1673,161.2361,500.0
2021-11-29 13:00:00,164.01,164.9,164.01,164.19,1869.0,161.246,162.121,161.246,161.4229,1869.0
2021-11-29 13:30:00,163.93,164.03,163.93,164.02,300.0,161.1673,161.2656,161.1673,161.2558,300.0
2021-11-29 14:00:00,164.27,164.27,164.12,164.13,500.0,161.5016,161.5016,161.3541,161.3639,500.0
2021-11-29 14:30:00,164.03,164.03,163.65,163.72,400.0,161.2656,161.2656,160.892,160.9608,400.0
2021-11-29 15:00:00,163.82,164.18,163.77,163.94,1422.0,161.0592,161.4131,161.01,161.1771,1422.0
2021-11-29 15:30:00,163.79,163.86,162.83,162.83,2400.0,161.0297,161.0985,160.0858,160.0858,2400.0
2021-11-30 09:30:00,159.71,160.18,159.68,159.91,800.0,157.0184,157.4805,156.9889,157.2151,800.0
2021-11-30 10:00:00,159.11,159.36,158.41,158.41,500.0,156.4285,156.6743,155.7403,155.7403,500.0
2021-11-30 10:30:00,159.46,159.53,159.42,159.53,500.0,156.7726,156.8415,156.7333,156.8415,500.0
2021-11-30 11:00:00,158.95,160.04,158.95,160.04,200.0,156.2712,157.3429,156.2712,157.3429,200.0
2021-11-30 11:30:00,159.05,159.13,158.04,158.22,600.0,156.3696,156.4482,155.3766,155.5535,600.0
2021-11-30 12:00:00,157.34,157.38,157.18,157.18,300.0,154.6884,154.7277,154.5311,154.5311,300.0
2021-11-30 12:30:00,157.87,158.16,157.76,158.16,2404.0,155.2094,155.4946,155.1013,155.4946,2404.0
2021-11-30 13:00:00,157.83,157.98,157.71,157.93,600.0,155.1701,155.3176,155.0521,155.2684,600.0
2021-11-30 13:30:00,158.54,158.61,158.54,158.61,300.0,155.8681,155.937,155.8681,155.937,300.0
2021-11-30 14:00:00,159.0,159.72,158.92,159.43,700.0,156.3204,157.0283,156.2417,156.7431,700.0
2021-11-30 14:30:00,159.45,159.45,158.95,158.95,300.0,156.7628,156.7628,156.2712,156.2712,300.0
2021-11-30 15:00:00,158.68,158.68,158.52,158.59,400.0,156.0058,156.0058,155.8485,155.9173,400.0
2021-11-30 15:30:00,158.67,159.08,157.55,157.64,3653.0,155.996,156.399,154.8948,154.9833,3653.0
2021-12-01 09:30:00,161.27,162.95,161.27,162.95,1100.0,158.5521,160.2038,158.5521,160.2038,1100.0
2021-12-01 10:00:00,162.98,163.05,162.8,162.99,482.0,160.2333,160.3021,160.0564,160.2432,482.0
2021-12-01 10:30:00,162.83,162.83,162.24,162.42,600.0,160.0858,160.0858,159.5058,159.6828,600.0
2021-12-01 11:00:00,162.37,162.56,162.24,162.24,400.0,159.6336,159.8204,159.5058,159.5058,400.0
2021-12-01 11:30:00,161.31,161.31,160.31,160.31,600.0,158.5915,158.5915,157.6083,157.6083,600.0
2021-12-01 12:00:00,160.79,161.34,160.79,161.16,1500.0,158.0802,158.621,158.0802,158.444,1500.0
2021-12-01 12:30:00,161.13,161.13,160.63,160.63,300.0,158.4145,158.4145,157.9229,157.9229,300.0
2021-12-01 13:00:00,159.86,159.86,159.03,159.04,800.0,157.1659,157.1659,156.3499,156.3597,800.0
2021-12-01 13:30:00,158.71,159.26,158.37,158.37,591.0,156.0353,156.576,155.701,155.701,591.0
2021-12-01 14:00:00,158.66,158.69,157.9,158.55,700.0,155.9861,156.0156,155.2389,155.878,700.0
2021-12-01 14:30:00,158.9,159.32,158.9,158.9,900.0,156.2221,156.635,156.2221,156.2221,900.0
2021-12-01 15:00:00,157.74,157.74,156.9,156.9,200.0,155.0816,155.0816,154.2558,154.2558,200.0
2021-12-01 15:30:00,156.35,156.64,154.6,154.69,2752.0,153.7151,154.0002,151.9945,152.083,2752.0
2021-12-02 09:30:00,157.32,157.32,157.32,157.32,100.0,154.6687,154.6687,154.6687,154.6687,100.0
2021-12-02 10:00:00,158.75,158.95,157.62,158.41,800.0,156.0746,156.2712,154.9637,155.7403,800.0
2021-12-02 10:30:00,158.1,158.1,158.1,158.1,100.0,155.4356,155.4356,155.4356,155.4356,100.0
2021-12-02 11:00:00,159.05,159.14,159.05,159.13,300.0,156.3696,156.458,156.3696,156.4482,300.0
2021-12-02 11:30:00,159.69,160.12,159.69,159.97,400.0,156.9988,157.4215,156.9988,157.274,400.0
2021-12-02 12:00:00,160.0,160.74,160.0,160.74,200.0,157.3035,158.0311,157.3035,158.0311,200.0
2021-12-02 12:30:00,160.92,161.6,160.68,161.28,1000.0,158.208,158.8766,157.9721,158.562,1000.0
2021-12-02 13:00:00,161.28,161.28,160.35,160.35,600.0,158.562,158.562,157.6476,157.6476,600.0
2021-12-02 13:30:00,160.54,161.04,160.54,160.9,500.0,157.8344,158.326,157.8344,158.1884,500.0
2021-12-02 14:00:00,161.54,161.54,161.54,161.54,100.0,158.8176,158.8176,158.8176,158.8176,100.0
2021-12-02 14:30:00,161.65,161.85,161.56,161.85,1500.0,158.9257,159.1224,158.8373,159.1224,1500.0
2021-12-02 15:00:00,162.06,162.06,161.26,161.26,300.0,159.3288,159.3288,158.5423,158.5423,300.0
2021-12-02 15:30:00,162.26,162.26,160.93,160.93,720.0,159.5255,159.5255,158.2179,158.2179,720.0
2021-12-03 10:00:00,162.17,162.17,161.82,161.82,200.0,159.437,159.437,159.0929,159.0929,200.0
2021-12-03 10:30:00,161.06,161.06,158.72,158.72,720.0,158.3457,158.3457,156.0451,156.0451,720.0
2021-12-03 11:00:00,158.96,158.96,158.88,158.88,200.0,156.2811,156.2811,156.2024,156.2024,200.0
2021-12-03 11:30:00,158.88,158.88,158.88,158.88,0.0,156.2024,156.2024,156.2024,156.2024,0.0
2021-12-03 12:00:00,157.01,158.31,157.01,158.31,400.0,154.3639,155.642,154.3639,155.642,400.0
2021-12-03 12:30:00,158.1,158.1,158.1,158.1,200.0,155.4356,155.4356,155.4356,155.4356,200.0
2021-12-03 13:00:00,158.09,158.67,158.09,158.61,724.0,155.4257,155.996,155.4257,155.937,724.0
2021-12-03 13:30:00,157.9,157.9,157.38,157.53,1100.0,155.2389,155.2389,154.7277,154.8752,1100.0
2021-12-03 14:00:00,157.55,157.75,157.39,157.65,1000.0,154.8948,155.0915,154.7375,154.9931,1000.0
2021-12-03 14:30:00,157.48,157.61,157.31,157.32,700.0,154.826,154.9538,154.6589,154.6687,700.0
2021-12-03 15:00:00,157.17,157.78,157.12,157.69,2124.0,154.5212,155.121,154.4721,155.0325,2124.0
2021-12-03 15:30:00,157.76,157.9,156.26,157.9,1300.0,155.1013,155.2389,153.6266,155.2389,1300.0
2021-12-06 09:30:00,160.95,160.95,158.67,159.31,700.0,158.2375,158.2375,155.996,156.6252,700.0
2021-12-06 10:00:00,159.92,160.17,159.92,160.17,200.0,157.2249,157.4707,157.2249,157.4707,200.0
2021-12-06 10:30:00,160.97,162.4,160.92,162.4,900.0,158.2572,159.6631,158.208,159.6631,900.0
2021-12-06 11:00:00,162.49,162.49,161.3,162.16,1100.0,159.7516,159.7516,158.5816,159.4271,1100.0
2021-12-06 11:30:00,162.21,162.26,161.86,161.86,1100.0,159.4763,159.5255,159.1322,159.1322,1100.0
2021-12-06 12:00:00,162.03,162.3,162.03,162.3,300.0,159.2993,159.5648,159.2993,159.5648,300.0
2021-12-06 12:30:00,162.48,162.49,162.21,162.21,800.0,159.7417,159.7516,159.4763,159.4763,800.0
2021-12-06 13:00:00,162.82,162.98,162.8,162.98,300.0,160.076,160.2333,160.0564,160.2333,300.0
2021-12-06 13:30:00,163.4,163.55,163.4,163.55,250.0,160.6462,160.7937,160.6462,160.7937,250.0
2021-12-06 14:00:00,163.58,163.58,163.01,163.01,872.0,160.8232,160.8232,160.2628,160.2628,872.0
2021-12-06 14:30:00,162.64,162.64,162.64,162.64,100.0,159.8991,159.8991,159.8991,159.8991,100.0
2021-12-06 15:00:00,162.34,162.37,162.22,162.33,400.0,159.6041,159.6336,159.4861,159.5943,400.0
2021-12-06 15:30:00,161.98,161.98,160.8,160.8,2300.0,159.2502,159.2502,158.0901,158.0901,2300.0
2021-12-07 09:30:00,164.39,164.93,164.39,164.93,200.0,161.6196,162.1505,161.6196,162.1505,200.0
2021-12-07 10:00:00,165.39,166.06,165.39,166.06,200.0,162.6027,163.2614,162.6027,163.2614,200.0
2021-12-07 10:30:00,166.43,167.08,166.43,166.98,300.0,163.6252,164.2642,163.6252,164.1659,300.0
2021-12-07 11:00:00,166.48,166.51,166.45,166.5,800.0,163.6743,163.7038,163.6448,163.694,800.0
2021-12-07 11:30:00,166.24,166.25,166.24,166.25,200.0,163.4384,163.4482,163.4384,163.4482,200.0
2021-12-07 12:00:00,165.09,165.09,164.72,164.72,1400.0,162.3078,162.3078,161.944,161.944,1400.0
2021-12-07 12:30:00,164.65,164.65,164.31,164.65,1100.0,161.8752,161.8752,161.5409,161.8752,1100.0
2021-12-07 13:00:00,164.69,164.69,164.25,164.64,1400.0,161.9145,161.9145,161.4819,161.8653,1400.0
2021-12-07 13:30:00,164.81,165.41,164.69,164.69,900.0,162.0325,162.6224,161.9145,161.9145,900.0
2021-12-07 14:00:00,164.55,165.04,164.55,164.94,400.0,161.7769,162.2586,161.7769,162.1603,400.0
2021-12-07 14:30:00,164.74,164.93,164.74,164.88,300.0,161.9637,162.1505,161.9637,162.1013,300.0
2021-12-07 15:00:00,165.12,165.12,164.61,164.61,800.0,162.3373,162.3373,161.8359,161.8359,800.0
2021-12-07 15:30:00,163.88,164.46,163.42,164.46,1800.0,161.1182,161.6884,160.6659,161.6884,1800.0
2021-12-08 09:30:00,164.02,164.29,164.02,164.29,400.0,161.2558,161.5212,161.2558,161.5212,400.0
2021-12-08 10:00:00,164.38,164.38,163.69,163.69,1200.0,161.6097,161.6097,160.9314,160.9314,1200.0
2021-12-08 10:30:00,163.72,164.23,163.58,163.74,400.0,160.9608,161.4623,160.8232,160.9805,400.0
2021-12-08 11:00:00,164.78,164.78,164.68,164.68,200.0,162.003,162.003,161.9047,161.9047,200.0
2021-12-08 11:30:00,164.88,165.55,164.71,165.55,2271.0,162.1013,162.76,161.9342,162.76,2271.0
2021-12-08 12:00:00,165.56,166.38,165.34,165.64,1500.0,162.7698,163.576,162.5535,162.8485,1500.0
2021-12-08 12:30:00,165.76,165.98,165.59,165.59,700.0,162.9665,163.1828,162.7993,162.7993,700.0
2021-12-08 13:00:00,165.13,165.16,165.13,165.16,200.0,162.3471,162.3766,162.3471,162.3766,200.0
2021-12-08 13:30:00,165.46,165.46,165.46,165.46,300.0,162.6715,162.6715,162.6715,162.6715,300.0
2021-12-08 14:00:00,165.16,165.16,164.71,164.71,800.0,162.3766,162.3766,161.9342,161.9342,800.0
2021-12-08 14:30:00,165.0,165.42,164.84,165.42,600.0,162.2193,162.6322,162.062,162.6322,600.0
2021-12-08 15:00:00,165.27,165.27,165.1,165.21,500.0,162.4847,162.4847,162.3176,162.4257,500.0
2021-12-08 15:30:00,165.47,165.47,164.31,164.44,2321.0,162.6814,162.6814,161.5409,161.6687,2321.0
2021-12-09 09:30:00,162.95,162.95,162.85,162.85,200.0,160.2038,160.2038,160.1055,160.1055,200.0
2021-12-09 10:00:00,163.85,164.16,163.82,163.95,900.0,161.0887,161.3934,161.0592,161.187,900.0
2021-12-09 10:30:00,163.69,163.69,163.27,163.52,900.0,160.9314,160.9314,160.5184,160.7642,900.0
2021-12-09 11:00:00,163.5,163.5,162.1,162.17,800.0,160.7446,160.7446,159.3682,159.437,800.0
2021-12-09 11:30:00,162.48,162.68,162.44,162.68,800.0,159.7417,159.9384,159.7024,159.9384,800.0
2021-12-09 12:00:00,162.55,163.29,162.55,163.26,600.0,159.8106,160.5381,159.8106,160.5086,600.0
2021-12-09 12:30:00,163.71,163.71,163.56,163.56,800.0,160.951,160.951,160.8035,160.8035,800.0
2021-12-09 13:00:00,163.57,163.71,163.53,163.68,799.0,160.8134,160.951,160.7741,160.9215,799.0
2021-12-09 13:30:00,163.8,163.8,163.4,163.5,811.0,161.0395,161.0395,160.6462,160.7446,811.0
2021-12-09 14:00:00,163.46,163.59,163.35,163.35,700.0,160.7052,160.833,160.5971,160.5971,700.0
2021-12-09 14:30:00,162.94,162.94,162.94,162.94,100.0,160.194,160.194,160.194,160.194,100.0
2021-12-09 15:00:00,162.39,162.39,162.06,162.06,300.0,159.6533,159.6533,159.3288,159.3288,300.0
2021-12-09 15:30:00,162.41,162.41,161.61,161.61,939.0,159.6729,159.6729,158.8864,158.8864,939.0
2021-12-10 09:30:00,160.49,160.49,160.49,160.49,200.0,157.7853,157.7853,157.7853,157.7853,200.0
2021-12-10 10:00:00,160.38,161.27,160.22,161.27,2660.0,157.6771,158.5521,157.5198,158.5521,2660.0
2021-12-10 10:30:00,160.94,160.94,160.43,160.43,700.0,158.2277,158.2277,157.7263,157.7263,700.0
2021-12-10 11:00:00,159.67,159.67,159.67,159.67,200.0,156.9791,156.9791,156.9791,156.9791,200.0
2021-12-10 11:30:00,159.45,159.61,159.3,159.61,500.0,156.7628,156.9201,156.6153,156.9201,500.0
2021-12-10 12:00:00,159.82,159.82,159.71,159.76,500.0,157.1266,157.1266,157.0184,157.0676,500.0
2021-12-10 12:30:00,159.9,160.15,159.62,160.15,300.0,157.2052,157.451,156.9299,157.451,300.0
2021-12-10 13:00:00,159.99,160.24,159.5,159.5,600.0,157.2937,157.5395,156.812,156.812,600.0
2021-12-10 13:30:00,159.74,159.74,159.61,159.61,200.0,157.0479,157.0479,156.9201,156.9201,200.0
2021-12-10 14:00:00,159.39,160.39,159.39,160.39,252.0,156.7038,157.687,156.7038,157.687,252.0
2021-12-10 14:30:00,160.28,160.28,160.27,160.27,200.0,157.5788,157.5788,157.569,157.569,200.0
2021-12-10 15:00:00,159.94,160.11,159.87,160.11,400.0,157.2446,157.4117,157.1757,157.4117,400.0
2021-12-10 15:30:00,160.28,160.48,160.18,160.33,1100.0,157.5788,157.7755,157.4805,157.628,1100.0
2021-12-13 09:30:00,157.99,158.04,157.99,158.04,400.0,155.3274,155.3766,155.3274,155.3766,400.0
2021-12-13 10:00:00,157.98,158.53,157.98,158.33,700.0,155.3176,155.8583,155.3176,155.6617,700.0
2021-12-13 10:30:00,158.01,158.01,158.01,158.01,100.0,155.3471,155.3471,155.3471,155.3471,100.0
2021-12-13 11:00:00,158.03,158.03,156.67,156.67,1000.0,155.3667,155.3667,154.0297,154.0297,1000.0
2021-12-13 11:30:00,156.93,156.93,156.93,156.93,100.0,154.2853,154.2853,154.2853,154.2853,100.0
2021-12-13 12:00:00,157.14,157.14,157.14,157.14,100.0,154.4917,154.4917,154.4917,154.4917,100.0
2021-12-13 12:30:00,157.0,157.0,156.5,156.5,300.0,154.3541,154.3541,153.8625,153.8625,300.0
2021-12-13 13:00:00,157.15,157.15,157.15,157.15,100.0,154.5016,154.5016,154.5016,154.5016,100.0
2021-12-13 13:30:00,157.04,157.04,157.04,157.04,100.0,154.3934,154.3934,154.3934,154.3934,100.0
2021-12-13 14:00:00,157.04,157.04,157.04,157.04,0.0,154.3934,154.3934,154.3934,154.3934,0.0
2021-12-13 14:30:00,157.04,157.04,156.86,156.86,205.0,154.3934,154.3934,154.2165,154.2165,205.0
2021-12-13 15:00:00,157.09,157.3,157.09,157.19,1000.0,154.4426,154.649,154.4426,154.5409,1000.0
2021-12-13 15:30:00,157.04,157.55,156.8,156.95,1100.0,154.3934,154.8948,154.1575,154.3049,1100.0
2021-12-14 09:30:00,156.55,158.56,156.45,158.49,2869.0,153.9117,155.8878,153.8134,155.819,2869.0
2021-12-14 10:00:00,158.54,159.7,158.1,159.49,1225.0,155.8681,157.0086,155.4356,156.8021,1225.0
2021-12-14 10:30:00,159.63,159.63,158.39,158.39,800.0,156.9398,156.9398,155.7207,155.7207,800.0
2021-12-14 11:00:00,158.32,158.49,158.04,158.49,1600.0,155.6519,155.819,155.3766,155.819,1600.0
2021-12-14 11:30:00,158.72,158.72,157.9,158.02,2930.0,156.0451,156.0451,155.2389,155.3569,2930.0
2021-12-14 12:00:00,157.96,158.13,157.53,157.88,1600.0,155.2979,155.4651,154.8752,155.2193,1600.0
2021-12-14 12:30:00,157.96,158.09,157.35,157.83,3896.0,155.2979,155.4257,154.6982,155.1701,3896.0
2021-12-14 13:00:00,157.93,158.23,157.93,158.23,1200.0,155.2684,155.5634,155.2684,155.5634,1200.0
2021-12-14 13:30:00,157.73,158.05,157.73,157.84,620.0,155.0718,155.3864,155.0718,155.1799,620.0
2021-12-14 14:00:00,157.91,158.66,157.56,158.48,2200.0,155.2488,155.9861,154.9047,155.8092,2200.0
2021-12-14 14:30:00,158.52,158.68,158.44,158.44,600.0,155.8485,156.0058,155.7698,155.7698,600.0
2021-12-14 15:00:00,158.76,159.1,158.63,159.1,600.0,156.0844,156.4187,155.9566,156.4187,600.0
2021-12-14 15:30:00,159.68,159.68,159.12,159.58,3700.0,156.9889,156.9889,156.4384,156.8906,3700.0
2021-12-15 09:30:00,161.07,161.07,157.63,157.63,1000.0,158.3555,158.3555,154.9735,154.9735,1000.0
2021-12-15 10:00:00,157.53,158.05,157.53,157.8,2300.0,154.8752,155.3864,154.8752,155.1406,2300.0
2021-12-15 10:30:00,158.34,158.52,157.7,157.71,900.0,155.6715,155.8485,155.0423,155.0521,900.0
2021-12-15 11:00:00,157.92,158.31,157.86,158.15,1253.0,155.2586,155.642,155.1996,155.4847,1253.0
2021-12-15 11:30:00,158.39,158.6,158.35,158.51,1400.0,155.7207,155.9271,155.6813,155.8387,1400.0
2021-12-15 12:00:00,158.35,158.35,157.8,157.82,900.0,155.6813,155.6813,155.1406,155.1603,900.0
2021-12-15 12:30:00,158.1,158.19,157.73,158.19,3248.0,155.4356,155.524,155.0718,155.524,3248.0
2021-12-15 13:00:00,158.27,158.74,158.23,158.52,1882.0,155.6027,156.0648,155.5634,155.8485,1882.0
2021-12-15 13:30:00,158.87,159.66,158.87,159.33,4104.0,156.1926,156.9693,156.1926,156.6448,4104.0
2021-12-15 14:00:00,159.18,161.38,159.18,160.1,2309.0,156.4974,158.6603,156.4974,157.4019,2309.0
2021-12-15 14:30:00,160.66,162.19,160.66,161.61,1532.0,157.9524,159.4566,157.9524,158.8864,1532.0
2021-12-15 15:00:00,161.56,163.65,161.54,163.65,2300.0,158.8373,160.892,158.8176,160.892,2300.0
2021-12-15 15:30:00,163.91,163.93,162.86,163.4,2618.0,161.1476,161.1673,160.1153,160.6462,2618.0
2021-12-16 09:30:00,164.37,166.11,164.18,165.6,2703.0,161.5999,163.3106,161.4131,162.8092,2703.0
2021-12-16 10:00:00,165.3,165.3,164.05,164.98,2911.0,162.5142,162.5142,161.2853,162.1996,2911.0
2021-12-16 10:30:00,164.94,166.15,164.93,165.78,3200.0,162.1603,163.3499,162.1505,162.9861,3200.0
2021-12-16 11:00:00,165.7,165.87,165.06,165.75,2200.0,162.9075,163.0746,162.2783,162.9566,2200.0
2021-12-16 11:30:00,165.6,165.6,164.59,164.59,1200.0,162.8092,162.8092,161.8162,161.8162,1200.0
2021-12-16 12:00:00,164.43,164.43,163.92,164.04,1800.0,161.6589,161.6589,161.1575,161.2755,1800.0
2021-12-16 12:30:00,164.14,164.46,163.51,163.51,1300.0,161.3738,161.6884,160.7544,160.7544,1300.0
2021-12-16 13:00:00,163.42,163.44,162.89,163.29,2719.0,160.6659,160.6856,160.1448,160.5381,2719.0
2021-12-16 13:30:00,163.44,164.03,163.36,163.64,1000.0,160.6856,161.2656,160.6069,160.8822,1000.0
2021-12-16 14:00:00,163.19,163.33,162.04,162.04,3540.0,160.4398,160.5774,159.3092,159.3092,3540.0
2021-12-16 14:30:00,162.16,162.16,160.05,160.84,2100.0,159.4271,159.4271,157.3527,158.1294,2100.0
2021-12-16 15:00:00,160.71,162.06,160.71,162.06,2900.0,158.0016,159.3288,158.0016,159.3288,2900.0
2021-12-16 15:30:00,161.83,162.0,161.31,161.6,6229.0,159.1027,159.2698,158.5915,158.8766,6229.0
2021-12-17 09:30:00,158.54,158.76,157.8,157.8,975.0,155.8681,156.0844,155.1406,155.1406,975.0
2021-12-17 10:00:00,156.5,156.5,156.5,156.5,100.0,153.8625,153.8625,153.8625,153.8625,100.0
2021-12-17 10:30:00,156.25,158.5,156.25,158.37,1700.0,153.6167,155.8288,153.6167,155.701,1700.0
2021-12-17 11:00:00,157.94,158.33,157.93,157.93,400.0,155.2783,155.6617,155.2684,155.2684,400.0
2021-12-17 11:30:00,157.42,157.42,156.66,156.66,600.0,154.767,154.767,154.0198,154.0198,600.0
2021-12-17 12:00:00,155.68,156.18,155.68,156.18,300.0,153.0563,153.5479,153.0563,153.5479,300.0
2021-12-17 12:30:00,156.28,156.28,156.21,156.21,200.0,153.6462,153.6462,153.5774,153.5774,200.0
2021-12-17 13:00:00,156.07,156.79,155.69,156.79,400.0,153.4398,154.1476,153.0662,154.1476,400.0
2021-12-17 13:30:00,157.32,157.83,157.32,157.55,800.0,154.6687,155.1701,154.6687,154.8948,800.0
2021-12-17 14:00:00,157.65,157.78,157.62,157.69,600.0,154.9931,155.121,154.9637,155.0325,600.0
2021-12-17 14:30:00,157.57,158.02,157.57,158.02,500.0,154.9145,155.3569,154.9145,155.3569,500.0
2021-12-17 15:00:00,158.34,158.64,157.97,157.97,500.0,155.6715,155.9665,155.3078,155.3078,500.0
2021-12-17 15:30:00,158.23,158.43,157.18,157.5,1600.0,155.5634,155.76,154.5311,154.8457,1600.0
2021-12-20 09:30:00,154.0,154.0,151.89,152.78,1666.0,151.4047,151.4047,149.3302,150.2052,1666.0
2021-12-20 10:00:00,154.1,154.1,152.72,152.72,904.0,151.503,151.503,150.1462,150.1462,904.0
2021-12-20 10:30:00,152.82,152.82,150.93,150.95,900.0,150.2445,150.2445,148.3864,148.4061,900.0
2021-12-20 11:00:00,151.0,151.0,150.27,150.42,400.0,148.4552,148.4552,147.7375,147.885,400.0
2021-12-20 11:30:00,150.85,150.85,150.12,150.12,1000.0,148.3077,148.3077,147.59,147.59,1000.0
2021-12-20 12:00:00,151.78,151.78,151.52,151.71,910.0,149.2221,149.2221,148.9665,149.1533,910.0
2021-12-20 12:30:00,151.28,151.48,150.89,150.89,700.0,148.7305,148.9271,148.3471,148.3471,700.0
2021-12-20 13:00:00,150.72,150.75,150.72,150.75,200.0,148.1799,148.2094,148.1799,148.2094,200.0
2021-12-20 13:30:00,150.49,151.0,150.48,150.96,500.0,147.9538,148.4552,147.944,148.4159,500.0
2021-12-20 14:00:00,150.87,152.11,150.87,152.11,1600.0,148.3274,149.5465,148.3274,149.5465,1600.0
2021-12-20 14:30:00,152.26,152.26,151.59,151.76,2718.0,149.694,149.694,149.0353,149.2024,2718.0
2021-12-20 15:00:00,151.63,152.48,151.63,152.09,895.0,149.0746,149.9103,149.0746,149.5268,895.0
2021-12-20 15:30:00,152.23,152.87,152.05,152.69,2400.0,149.6645,150.2937,149.4875,150.1167,2400.0
2021-12-21 09:30:00,155.92,156.05,155.16,155.16,1100.0,153.2923,153.4201,152.5451,152.5451,1100.0
2021-12-21 10:00:00,155.15,157.23,155.15,156.53,800.0,152.5353,154.5802,152.5353,153.892,800.0
2021-12-21 10:30:00,156.84,156.84,155.61,156.52,1200.0,154.1968,154.1968,152.9875,153.8822,1200.0
2021-12-21 11:00:00,156.19,158.0,156.18,158.0,1500.0,153.5578,155.3372,153.5479,155.3372,1500.0
2021-12-21 11:30:00,158.12,158.59,158.12,158.59,400.0,155.4552,155.9173,155.4552,155.9173,400.0
2021-12-21 12:00:00,158.57,159.11,158.57,159.11,1000.0,155.8976,156.4285,155.8976,156.4285,1000.0
2021-12-21 12:30:00,158.79,158.79,158.34,158.4,700.0,156.1139,156.1139,155.6715,155.7305,700.0
2021-12-21 13:00:00,158.36,158.36,158.36,158.36,100.0,155.6912,155.6912,155.6912,155.6912,100.0
2021-12-21 13:30:00,158.19,158.19,157.77,157.79,500.0,155.524,155.524,155.1111,155.1308,500.0
2021-12-21 14:00:00,157.71,157.9,157.68,157.79,900.0,155.0521,155.2389,155.0226,155.1308,900.0
2021-12-21 14:30:00,158.06,158.06,157.39,157.39,1032.0,155.3962,155.3962,154.7375,154.7375,1032.0
2021-12-21 15:00:00,157.39,157.39,157.39,157.39,0.0,154.7375,154.7375,154.7375,154.7375,0.0
2021-12-21 15:30:00,157.57,158.53,157.37,158.11,1800.0,154.9145,155.8583,154.7179,155.4454,1800.0
2021-12-22 09:30:00,159.73,159.73,159.73,159.73,100.0,157.0381,157.0381,157.0381,157.0381,100.0
2021-12-22 10:00:00,158.28,159.09,158.02,159.09,800.0,155.6125,156.4089,155.3569,156.4089,800.0
2021-12-22 10:30:00,159.14,159.62,159.14,159.62,400.0,156.458,156.9299,156.458,156.9299,400.0
2021-12-22 11:00:00,159.63,159.86,159.5,159.86,6125.0,156.9398,157.1659,156.812,157.1659,6125.0
2021-12-22 11:30:00,159.85,160.16,159.84,160.16,3555.0,157.1561,157.4608,157.1462,157.4608,3555.0
2021-12-22 12:00:00,160.52,160.52,160.52,160.52,100.0,157.8148,157.8148,157.8148,157.8148,100.0
2021-12-22 12:30:00,160.22,160.43,160.22,160.43,200.0,157.5198,157.7263,157.5198,157.7263,200.0
2021-12-22 13:00:00,160.71,161.19,160.71,161.19,2694.0,158.0016,158.4735,158.0016,158.4735,2694.0
2021-12-22 13:30:00,161.28,161.29,161.1,161.1,400.0,158.562,158.5718,158.385,158.385,400.0
2021-12-22 14:00:00,160.79,160.85,160.59,160.59,1600.0,158.0802,158.1392,157.8836,157.8836,1600.0
2021-12-22 14:30:00,160.58,161.07,160.58,161.07,702.0,157.8738,158.3555,157.8738,158.3555,702.0
2021-12-22 15:00:00,161.15,161.15,160.81,160.89,600.0,158.4342,158.4342,158.0999,158.1785,600.0
2021-12-22 15:30:00,161.14,161.14,160.72,161.06,1000.0,158.4243,158.4243,158.0114,158.3457,1000.0
2021-12-23 09:30:00,163.46,163.46,163.46,163.46,100.0,160.7052,160.7052,160.7052,160.7052,100.0
2021-12-23 10:00:00,162.09,162.92,162.09,162.92,300.0,159.3583,160.1743,159.3583,160.1743,300.0
2021-12-23 10:30:00,162.95,162.95,162.49,162.49,1000.0,160.2038,160.2038,159.7516,159.7516,1000.0
2021-12-23 11:00:00,162.32,162.32,162.05,162.05,400.0,159.5844,159.5844,159.319,159.319,400.0
2021-12-23 11:30:00,162.2,162.22,161.63,162.06,700.0,159.4665,159.4861,158.9061,159.3288,700.0
2021-12-23 12:00:00,162.03,162.03,161.75,161.75,500.0,159.2993,159.2993,159.024,159.024,500.0
2021-12-23 12:30:00,161.9,162.52,161.85,162.13,750.0,159.1715,159.7811,159.1224,159.3976,750.0
2021-12-23 13:00:00,162.1,162.1,161.69,162.03,1200.0,159.3682,159.3682,158.9651,159.2993,1200.0
2021-12-23 13:30:00,162.03,162.03,162.03,162.03,0.0,159.2993,159.2993,159.2993,159.2993,0.0
2021-12-23 14:00:00,162.7,162.7,162.7,162.7,200.0,159.958,159.958,159.958,159.958,200.0
2021-12-23 14:30:00,162.77,162.77,162.59,162.75,704.0,160.0269,160.0269,159.8499,160.0072,704.0
2021-12-23 15:00:00,162.8,162.85,162.47,162.55,1342.0,160.0564,160.1055,159.7319,159.8106,1342.0
2021-12-23 15:30:00,162.52,163.03,162.52,162.66,1900.0,159.7811,160.2825,159.7811,159.9187,1900.0
2021-12-27 09:30:00,162.0,162.2,162.0,162.2,410.0,159.2698,159.4665,159.2698,159.4665,410.0
2021-12-27 10:00:00,161.78,161.94,161.78,161.89,300.0,159.0535,159.2108,159.0535,159.1617,300.0
2021-12-27 10:30:00,161.8,161.81,161.63,161.8,1693.0,159.0732,159.083,158.9061,159.0732,1693.0
2021-12-27 11:00:00,161.84,161.97,161.47,161.81,2104.0,159.1125,159.2403,158.7488,159.083,2104.0
2021-12-27 11:30:00,161.95,161.95,161.86,161.86,300.0,159.2207,159.2207,159.1322,159.1322,300.0
2021-12-27 12:00:00,161.86,161.86,161.86,161.86,0.0,159.1322,159.1322,159.1322,159.1322,0.0
2021-12-27 12:30:00,161.86,161.86,161.86,161.86,0.0,159.1322,159.1322,159.1322,159.1322,0.0
2021-12-27 13:00:00,162.07,162.18,161.97,162.18,800.0,159.3387,159.4468,159.2403,159.4468,800.0
2021-12-27 13:30:00,162.08,162.33,162.08,162.33,713.0,159.3485,159.5943,159.3485,159.5943,713.0
2021-12-27 14:00:00,162.48,162.53,162.4,162.4,400.0,159.7417,159.7909,159.6631,159.6631,400.0
2021-12-27 14:30:00,162.69,162.69,162.25,162.25,300.0,159.9482,159.9482,159.5156,159.5156,300.0
2021-12-27 15:00:00,162.05,162.05,162.05,162.05,100.0,159.319,159.319,159.319,159.319,100.0
2021-12-27 15:30:00,162.44,162.52,162.0,162.48,2400.0,159.7024,159.7811,159.2698,159.7417,2400.0
2021-12-28 09:30:00,162.18,162.18,162.18,162.18,110.0,159.4468,159.4468,159.4468,159.4468,110.0
2021-12-28 10:00:00,162.96,162.96,162.51,162.51,500.0,160.2137,160.2137,159.7712,159.7712,500.0
2021-12-28 10:30:00,162.46,162.46,162.34,162.4,950.0,159.7221,159.7221,159.6041,159.6631,950.0
2021-12-28 11:00:00,162.59,162.59,161.21,161.21,1900.0,159.8499,159.8499,158.4932,158.4932,1900.0
2021-12-28 11:30:00,161.07,161.91,161.07,161.77,650.0,158.3555,159.1814,158.3555,159.0437,650.0
2021-12-28 12:00:00,161.8,161.8,161.33,161.41,1100.0,159.0732,159.0732,158.6111,158.6898,1100.0
2021-12-28 12:30:00,161.2,161.46,161.2,161.46,396.0,158.4833,158.7389,158.4833,158.7389,396.0
2021-12-28 13:00:00,161.68,162.05,161.68,162.05,600.0,158.9552,159.319,158.9552,159.319,600.0
2021-12-28 13:30:00,162.06,162.1,162.06,162.1,500.0,159.3288,159.3682,159.3288,159.3682,500.0
2021-12-28 14:00:00,162.16,162.33,161.85,162.22,900.0,159.4271,159.5943,159.1224,159.4861,900.0
2021-12-28 14:30:00,162.13,162.23,161.94,161.99,850.0,159.3976,159.496,159.2108,159.26,850.0
2021-12-28 15:00:00,161.88,161.91,161.77,161.86,618.0,159.1519,159.1814,159.0437,159.1322,618.0
2021-12-28 15:30:00,161.98,162.35,161.22,161.22,3785.0,159.2502,159.6139,158.503,158.503,3785.0
2021-12-29 09:30:00,161.7,161.7,161.7,161.7,100.0,158.9749,158.9749,158.9749,158.9749,100.0
2021-12-29 10:00:00,161.44,163.0,161.44,162.23,700.0,158.7193,160.253,158.7193,159.496,700.0
2021-12-29 10:30:00,162.32,162.33,162.15,162.15,600.0,159.5844,159.5943,159.4173,159.4173,600.0
2021-12-29 11:00:00,161.8,161.8,161.26,161.61,700.0,159.0732,159.0732,158.5423,158.8864,700.0
2021-12-29 11:30:00,160.94,161.24,160.94,161.24,400.0,158.2277,158.5226,158.2277,158.5226,400.0
2021-12-29 12:00:00,161.24,161.24,161.24,161.24,0.0,158.5226,158.5226,158.5226,158.5226,0.0
2021-12-29 12:30:00,161.24,161.24,161.24,161.24,0.0,158.5226,158.5226,158.5226,158.5226,0.0
2021-12-29 13:00:00,160.28,160.53,160.28,160.46,600.0,157.5788,157.8246,157.5788,157.7558,600.0
2021-12-29 13:30:00,160.58,160.62,160.58,160.62,200.0,157.8738,157.9131,157.8738,157.9131,200.0
2021-12-29 14:00:00,160.89,160.89,160.51,160.51,400.0,158.1785,158.1785,157.8049,157.8049,400.0
2021-12-29 14:30:00,160.87,161.26,160.79,161.26,500.0,158.1589,158.5423,158.0802,158.5423,500.0
2021-12-29 15:00:00,161.27,161.27,161.15,161.23,800.0,158.5521,158.5521,158.4342,158.5128,800.0
2021-12-29 15:30:00,161.29,161.65,161.25,161.6,1400.0,158.5718,158.9257,158.5325,158.8766,1400.0
2021-12-30 10:00:00,162.8,162.8,162.8,162.8,100.0,160.0564,160.0564,160.0564,160.0564,100.0
2021-12-30 10:30:00,162.8,162.8,162.8,162.8,0.0,160.0564,160.0564,160.0564,160.0564,0.0
2021-12-30 11:00:00,162.8,162.8,162.8,162.8,0.0,160.0564,160.0564,160.0564,160.0564,0.0
2021-12-30 11:30:00,162.5,162.5,162.5,162.5,100.0,159.7614,159.7614,159.7614,159.7614,100.0
2021-12-30 12:00:00,162.62,162.69,162.26,162.26,400.0,159.8794,159.9482,159.5255,159.5255,400.0
2021-12-30 12:30:00,162.28,162.5,162.28,162.5,260.0,159.5451,159.7614,159.5451,159.7614,260.0
2021-12-30 13:00:00,162.62,162.84,162.58,162.58,900.0,159.8794,160.0957,159.8401,159.8401,900.0
2021-12-30 13:30:00,162.31,162.46,162.31,162.46,300.0,159.5746,159.7221,159.5746,159.7221,300.0
2021-12-30 14:00:00,162.35,162.7,162.35,162.7,662.0,159.6139,159.958,159.6139,159.958,662.0
2021-12-30 14:30:00,162.65,162.65,162.65,162.65,100.0,159.9089,159.9089,159.9089,159.9089,100.0
2021-12-30 15:00:00,162.12,162.13,162.05,162.13,500.0,159.3878,159.3976,159.319,159.3976,500.0
2021-12-30 15:30:00,161.97,161.97,161.79,161.79,1000.0,159.2403,159.2403,159.0634,159.0634,1000.0
2021-12-31 09:30:00,160.96,160.96,160.96,160.96,100.0,158.2474,158.2474,158.2474,158.2474,100.0
2021-12-31 10:00:00,161.0,161.0,161.0,161.0,100.0,158.2867,158.2867,158.2867,158.2867,100.0
2021-12-31 10:30:00,161.0,161.0,161.0,161.0,0.0,158.2867,158.2867,158.2867,158.2867,0.0
2021-12-31 11:00:00,160.84,160.93,160.84,160.93,200.0,158.1294,158.2179,158.1294,158.2179,200.0
2021-12-31 11:30:00,161.05,161.05,161.05,161.05,200.0,158.3358,158.3358,158.3358,158.3358,200.0
2021-12-31 12:00:00,161.05,161.05,161.05,161.05,0.0,158.3358,158.3358,158.3358,158.3358,0.0
2021-12-31 12:30:00,160.99,160.99,160.84,160.84,200.0,158.2769,158.2769,158.1294,158.1294,200.0
2021-12-31 13:00:00,161.59,161.59,161.59,161.59,100.0,158.8667,158.8667,158.8667,158.8667,100.0
2021-12-31 13:30:00,161.59,161.59,161.59,161.59,0.0,158.8667,158.8667,158.8667,158.8667,0.0
2021-12-31 14:00:00,161.81,161.81,161.76,161.76,400.0,159.083,159.083,159.0339,159.0339,400.0
2021-12-31 14:30:00,160.86,160.86,160.86,160.86,200.0,158.149,158.149,158.149,158.149,200.0
2021-12-31 15:00:00,160.71,160.9,160.71,160.9,400.0,158.0016,158.1884,158.0016,158.1884,400.0
2021-12-31 15:30:00,161.03,161.03,160.28,160.28,200.0,158.3162,158.3162,157.5788,157.5788,200.0
2022-01-03 09:30:00,161.11,161.99,161.11,161.99,600.0,158.3948,159.26,158.3948,159.26,600.0
2022-01-03 10:00:00,162.35,162.76,162.18,162.76,3795.0,159.6139,160.017,159.4468,160.017,3795.0
2022-01-03 10:30:00,162.94,162.94,162.28,162.28,800.0,160.194,160.194,159.5451,159.5451,800.0
2022-01-03 11:00:00,161.92,161.92,161.43,161.45,800.0,159.1912,159.1912,158.7094,158.7291,800.0
2022-01-03 11:30:00,161.07,161.56,161.07,161.38,700.0,158.3555,158.8373,158.3555,158.6603,700.0
2022-01-03 12:00:00,161.31,161.59,161.24,161.59,2325.0,158.5915,158.8667,158.5226,158.8667,2325.0
2022-01-03 12:30:00,161.64,161.93,161.63,161.93,1573.0,158.9159,159.201,158.9061,159.201,1573.0
2022-01-03 13:00:00,162.06,162.49,162.03,162.49,800.0,159.3288,159.7516,159.2993,159.7516,800.0
2022-01-03 13:30:00,162.34,162.34,161.9,161.9,300.0,159.6041,159.6041,159.1715,159.1715,300.0
2022-01-03 14:00:00,162.29,162.57,162.28,162.43,900.0,159.5549,159.8302,159.5451,159.6926,900.0
2022-01-03 14:30:00,162.65,162.75,161.91,162.2,1000.0,159.9089,160.0072,159.1814,159.4665,1000.0
2022-01-03 15:00:00,162.15,162.84,162.07,162.62,2048.0,159.4173,160.0957,159.3387,159.8794,2048.0
2022-01-03 15:30:00,162.65,163.25,162.63,162.84,2952.0,159.9089,160.4988,159.8892,160.0957,2952.0
2022-01-04 09:30:00,166.9,168.38,166.9,168.38,200.0,164.0873,165.5423,164.0873,165.5423,200.0
2022-01-04 10:00:00,169.35,169.51,168.84,168.84,700.0,166.496,166.6533,165.9946,165.9946,700.0
2022-01-04 10:30:00,168.88,168.93,168.29,168.43,1100.0,166.0339,166.083,165.4538,165.5915,1100.0
2022-01-04 11:00:00,168.23,168.91,168.23,168.81,1000.0,165.3948,166.0634,165.3948,165.9651,1000.0
2022-01-04 11:30:00,169.42,170.83,169.2,170.81,2400.0,166.5648,167.951,166.3485,167.9314,2400.0
2022-01-04 12:00:00,170.94,171.7,170.67,171.7,1100.0,168.0592,168.8064,167.7937,168.8064,1100.0
2022-01-04 12:30:00,171.51,172.08,171.27,171.45,1100.0,168.6196,169.18,168.3836,168.5606,1100.0
2022-01-04 13:00:00,171.2,171.21,170.98,170.98,360.0,168.3148,168.3246,168.0985,168.0985,360.0
2022-01-04 13:30:00,170.55,170.55,170.55,170.55,100.0,167.6757,167.6757,167.6757,167.6757,100.0
2022-01-04 14:00:00,170.27,170.5,170.09,170.09,2000.0,167.4005,167.6266,167.2235,167.2235,2000.0
2022-01-04 14:30:00,170.06,170.06,169.53,169.89,648.0,167.194,167.194,166.6729,167.0269,648.0
2022-01-04 15:00:00,169.92,170.0,169.32,169.44,1900.0,167.0564,167.135,166.4665,166.5845,1900.0
2022-01-04 15:30:00,169.21,170.17,169.21,169.27,7875.0,166.3583,167.3021,166.3583,166.4173,7875.0
2022-01-05 09:30:00,169.5,170.02,168.61,169.7,1500.0,166.6434,167.1547,165.7684,166.8401,1500.0
2022-01-05 10:00:00,169.78,169.78,168.97,169.1,2100.0,166.9187,166.9187,166.1224,166.2502,2100.0
2022-01-05 10:30:00,169.14,169.14,168.01,168.28,1465.0,166.2895,166.2895,165.1786,165.444,1465.0
2022-01-05 11:00:00,168.24,168.58,167.89,168.58,2120.0,165.4047,165.7389,165.0606,165.7389,2120.0
2022-01-05 11:30:00,168.81,168.81,168.4,168.4,2100.0,165.9651,165.9651,165.562,165.562,2100.0
2022-01-05 12:00:00,168.63,168.74,168.63,168.7,600.0,165.7881,165.8962,165.7881,165.8569,600.0
2022-01-05 12:30:00,169.14,169.79,169.14,169.62,1300.0,166.2895,166.9286,166.2895,166.7614,1300.0
2022-01-05 13:00:00,169.73,169.73,169.33,169.47,1523.0,166.8696,166.8696,166.4763,166.6139,1523.0
2022-01-05 13:30:00,169.66,169.87,169.4,169.85,2084.0,166.8007,167.0072,166.5451,166.9875,2084.0
2022-01-05 14:00:00,169.92,169.92,168.66,168.83,1496.0,167.0564,167.0564,165.8176,165.9847,1496.0
2022-01-05 14:30:00,168.8,169.26,168.67,169.26,3208.0,165.9552,166.4075,165.8274,166.4075,3208.0
2022-01-05 15:00:00,169.07,169.76,168.69,169.76,3300.0,166.2207,166.8991,165.8471,166.8991,3300.0
2022-01-05 15:30:00,169.46,169.71,168.97,169.16,7561.0,166.6041,166.8499,166.1224,166.3092,7561.0
2022-01-06 09:30:00,172.69,174.37,172.48,172.9,1260.0,169.7797,171.4314,169.5732,169.9861,1260.0
2022-01-06 10:00:00,172.22,172.22,169.66,170.5,1161.0,169.3176,169.3176,166.8007,167.6266,1161.0
2022-01-06 10:30:00,171.18,171.18,170.8,170.8,400.0,168.2951,168.2951,167.9215,167.9215,400.0
2022-01-06 11:00:00,170.68,171.32,170.68,171.32,500.0,167.8036,168.4328,167.8036,168.4328,500.0
2022-01-06 11:30:00,171.72,172.03,171.72,172.03,200.0,168.826,169.1308,168.826,169.1308,200.0
2022-01-06 12:00:00,172.61,172.97,172.61,172.97,200.0,169.701,170.055,169.701,170.055,200.0
2022-01-06 12:30:00,173.01,173.45,173.01,173.36,400.0,170.0943,170.5269,170.0943,170.4384,400.0
2022-01-06 13:00:00,173.06,173.19,173.03,173.03,800.0,170.1434,170.2713,170.1139,170.1139,800.0
2022-01-06 13:30:00,172.65,173.76,172.65,173.76,1490.0,169.7404,170.8316,169.7404,170.8316,1490.0
2022-01-06 14:00:00,173.98,174.4,173.75,173.98,2400.0,171.0479,171.4609,170.8218,171.0479,2400.0
2022-01-06 14:30:00,174.08,175.32,174.08,175.31,8708.0,171.1463,172.3654,171.1463,172.3555,8708.0
2022-01-06 15:00:00,175.37,175.58,174.46,174.7,8836.0,172.4145,172.621,171.5199,171.7558,8836.0
2022-01-06 15:30:00,174.88,174.94,173.74,173.99,9532.0,171.9328,171.9918,170.812,171.0578,9532.0
2022-01-07 09:30:00,173.63,175.33,173.63,175.33,1800.0,170.7038,172.3752,170.7038,172.3752,1800.0
2022-01-07 10:00:00,176.11,176.11,175.44,176.02,2702.0,173.142,173.142,172.4833,173.0536,2702.0
2022-01-07 10:30:00,175.35,175.44,173.76,174.01,3192.0,172.3949,172.4833,170.8316,171.0774,3192.0
2022-01-07 11:00:00,174.1,174.15,172.94,173.91,1526.0,171.1659,171.2151,170.0255,170.9791,1526.0
2022-01-07 11:30:00,174.52,175.9,174.45,175.69,1200.0,171.5788,172.9356,171.51,172.7291,1200.0
2022-01-07 12:00:00,175.05,175.63,174.98,175.56,2447.0,172.0999,172.6701,172.0311,172.6013,2447.0
2022-01-07 12:30:00,175.39,175.82,175.29,175.6,2546.0,172.4342,172.8569,172.3359,172.6406,2546.0
2022-01-07 13:00:00,175.73,176.6,175.72,176.51,2200.0,172.7684,173.6238,172.7586,173.5353,2200.0
2022-01-07 13:30:00,176.35,177.11,176.35,177.08,2072.0,173.378,174.1252,173.378,174.0957,2072.0
2022-01-07 14:00:00,177.09,177.09,176.5,176.69,2100.0,174.1055,174.1055,173.5255,173.7123,2100.0
2022-01-07 14:30:00,176.69,177.19,176.61,177.19,3100.0,173.7123,174.2038,173.6336,174.2038,3100.0
2022-01-07 15:00:00,176.93,177.64,176.85,177.6,5313.0,173.9482,174.6463,173.8696,174.6069,5313.0
2022-01-07 15:30:00,177.64,177.97,177.16,177.54,12669.0,174.6463,174.9707,174.1743,174.5479,12669.0
2022-01-10 09:30:00,176.93,176.93,174.83,175.08,1390.0,173.9482,173.9482,171.8836,172.1294,1390.0
2022-01-10 10:00:00,175.43,175.61,174.85,175.22,2699.0,172.4735,172.6505,171.9033,172.267,2699.0
2022-01-10 10:30:00,175.67,175.73,174.7,175.58,3025.0,172.7095,172.7684,171.7558,172.621,3025.0
2022-01-10 11:00:00,175.41,176.16,174.98,176.16,1993.0,172.4538,173.1912,172.0311,173.1912,1993.0
2022-01-10 11:30:00,176.15,176.29,175.8,176.15,1100.0,173.1814,173.319,172.8373,173.1814,1100.0
2022-01-10 12:00:00,176.05,176.3,175.93,175.93,3079.0,173.0831,173.3288,172.9651,172.9651,3079.0
2022-01-10 12:30:00,175.94,176.34,175.61,176.34,2000.0,172.9749,173.3682,172.6505,173.3682,2000.0
2022-01-10 13:00:00,176.51,176.66,176.48,176.66,1200.0,173.5353,173.6828,173.5058,173.6828,1200.0
2022-01-10 13:30:00,176.7,177.43,176.7,177.17,1935.0,173.7221,174.4398,173.7221,174.1842,1935.0
2022-01-10 14:00:00,177.23,177.27,177.02,177.27,2000.0,174.2432,174.2825,174.0367,174.2825,2000.0
2022-01-10 14:30:00,177.43,178.3,177.43,178.3,1204.0,174.4398,175.2951,174.4398,175.2951,1204.0
2022-01-10 15:00:00,178.11,178.28,177.9,178.2,1882.0,175.1083,175.2755,174.9019,175.1968,1882.0
2022-01-10 15:30:00,178.19,179.78,177.94,179.7,5246.0,175.187,176.7502,174.9412,176.6715,5246.0
2022-01-11 09:30:00,179.88,181.5,179.85,180.99,1100.0,176.8485,178.4412,176.819,177.9398,1100.0
2022-01-11 10:00:00,180.92,181.04,180.27,180.52,2050.0,177.871,177.989,177.2319,177.4777,2050.0
2022-01-11 10:30:00,180.46,181.07,180.43,180.46,1572.0,177.4187,178.0185,177.3892,177.4187,1572.0
2022-01-11 11:00:00,180.75,181.69,180.75,181.69,1884.0,177.7038,178.628,177.7038,178.628,1884.0
2022-01-11 11:30:00,181.48,181.48,180.86,180.86,1500.0,178.4215,178.4215,177.812,177.812,1500.0
2022-01-11 12:00:00,180.85,180.85,179.4,179.79,1420.0,177.8022,177.8022,176.3766,176.76,1420.0
2022-01-11 12:30:00,179.96,180.38,179.73,180.38,2000.0,176.9272,177.3401,176.701,177.3401,2000.0
2022-01-11 13:00:00,179.89,180.07,179.73,179.82,1206.0,176.8583,177.0353,176.701,176.7895,1206.0
2022-01-11 13:30:00,180.49,180.83,180.33,180.7,800.0,177.4482,177.7825,177.2909,177.6547,800.0
2022-01-11 14:00:00,180.81,180.82,180.16,180.56,3027.0,177.7628,177.7727,177.1238,177.517,3027.0
2022-01-11 14:30:00,180.5,180.53,180.29,180.49,1039.0,177.4581,177.4876,177.2516,177.4482,1039.0
2022-01-11 15:00:00,180.65,181.24,180.17,180.26,4400.0,177.6055,178.1856,177.1336,177.2221,4400.0
2022-01-11 15:30:00,180.28,180.28,178.93,179.42,5857.0,177.2418,177.2418,175.9145,176.3963,5857.0
2022-01-12 09:30:00,180.24,181.29,180.24,181.29,800.0,177.2024,178.2347,177.2024,178.2347,800.0
2022-01-12 10:00:00,181.25,181.25,180.37,180.71,621.0,178.1954,178.1954,177.3302,177.6645,621.0
2022-01-12 10:30:00,179.46,179.5,178.0,178.03,2100.0,176.4356,176.4749,175.0002,175.0297,2100.0
2022-01-12 11:00:00,178.12,178.12,176.33,178.06,2178.0,175.1182,175.1182,173.3583,175.0592,2178.0
2022-01-12 11:30:00,178.49,178.49,177.58,177.58,500.0,175.4819,175.4819,174.5873,174.5873,500.0
2022-01-12 12:00:00,177.67,178.08,177.67,178.08,750.0,174.6758,175.0788,174.6758,175.0788,750.0
2022-01-12 12:30:00,178.15,178.15,177.43,177.43,779.0,175.1477,175.1477,174.4398,174.4398,779.0
2022-01-12 13:00:00,177.69,177.78,177.56,177.61,714.0,174.6954,174.7839,174.5676,174.6168,714.0
2022-01-12 13:30:00,177.53,178.28,177.53,178.28,500.0,174.5381,175.2755,174.5381,175.2755,500.0
2022-01-12 14:00:00,178.22,178.71,177.64,178.71,1301.0,175.2165,175.6982,174.6463,175.6982,1301.0
2022-01-12 14:30:00,178.77,179.07,178.77,179.07,600.0,175.7572,176.0522,175.7572,176.0522,600.0
2022-01-12 15:00:00,178.83,179.28,178.83,179.0,1700.0,175.8162,176.2586,175.8162,175.9833,1700.0
2022-01-12 15:30:00,178.9,179.04,178.46,178.99,4259.0,175.885,176.0227,175.4524,175.9735,4259.0
2022-01-13 09:30:00,179.63,180.55,178.76,180.55,1300.0,176.6027,177.5072,175.7474,177.5072,1300.0
2022-01-13 10:00:00,180.99,181.59,180.62,181.06,1100.0,177.9398,178.5297,177.576,178.0086,1100.0
2022-01-13 10:30:00,180.89,181.53,180.89,181.0,2654.0,177.8415,178.4707,177.8415,177.9496,2654.0
2022-01-13 11:00:00,180.51,180.51,178.74,179.32,1000.0,177.4679,177.4679,175.7277,176.2979,1000.0
2022-01-13 11:30:00,179.71,181.1,179.71,180.32,1300.0,176.6814,178.0479,176.6814,177.2811,1300.0
2022-01-13 12:00:00,179.49,179.49,177.97,178.19,1600.0,176.4651,176.4651,174.9707,175.187,1600.0
2022-01-13 12:30:00,178.39,179.08,178.1,178.23,1300.0,175.3836,176.062,175.0985,175.2263,1300.0
2022-01-13 13:00:00,178.55,178.88,178.39,178.88,1700.0,175.5409,175.8654,175.3836,175.8654,1700.0
2022-01-13 13:30:00,178.93,178.94,178.45,178.47,1200.0,175.9145,175.9243,175.4426,175.4623,1200.0
2022-01-13 14:00:00,179.19,179.29,178.67,178.76,1000.0,176.1701,176.2685,175.6589,175.7474,1000.0
2022-01-13 14:30:00,178.78,178.79,177.51,178.15,1632.0,175.767,175.7769,174.5184,175.1477,1632.0
2022-01-13 15:00:00,178.04,178.06,177.79,177.83,2098.0,175.0395,175.0592,174.7937,174.8331,2098.0
2022-01-13 15:30:00,178.06,178.06,175.69,175.73,6217.0,175.0592,175.0592,172.7291,172.7684,6217.0
2022-01-14 09:30:00,171.89,173.02,171.89,172.81,1500.0,168.9932,170.1041,168.9932,169.8977,1500.0
2022-01-14 10:00:00,172.53,173.33,172.53,173.14,2853.0,169.6224,170.4089,169.6224,170.2221,2853.0
2022-01-14 10:30:00,172.99,173.1,172.8,173.1,1905.0,170.0746,170.1828,169.8878,170.1828,1905.0
2022-01-14 11:00:00,172.88,173.08,172.34,172.55,1588.0,169.9665,170.1631,169.4356,169.642,1588.0
2022-01-14 11:30:00,173.03,173.32,172.88,173.05,7749.0,170.1139,170.3991,169.9665,170.1336,7749.0
2022-01-14 12:00:00,173.07,174.22,173.05,174.22,1895.0,170.1533,171.2839,170.1336,171.2839,1895.0
2022-01-14 12:30:00,174.23,174.23,174.05,174.05,400.0,171.2937,171.2937,171.1168,171.1168,400.0
2022-01-14 13:00:00,173.77,173.93,173.12,173.24,811.0,170.8415,170.9988,170.2024,170.3204,811.0
2022-01-14 13:30:00,173.14,174.07,173.03,174.07,800.0,170.2221,171.1364,170.1139,171.1364,800.0
2022-01-14 14:00:00,174.28,174.39,173.83,173.88,1439.0,171.3429,171.451,170.9005,170.9496,1439.0
2022-01-14 14:30:00,174.02,174.4,173.91,174.4,800.0,171.0873,171.4609,170.9791,171.4609,800.0
2022-01-14 15:00:00,174.33,174.81,174.25,174.81,1628.0,171.392,171.864,171.3134,171.864,1628.0
2022-01-14 15:30:00,174.64,175.71,174.64,175.49,4678.0,171.6968,172.7488,171.6968,172.5325,4678.0
2022-01-18 09:30:00,173.28,174.17,173.28,173.8,1302.0,170.3597,171.2347,170.3597,170.871,1302.0
2022-01-18 10:00:00,173.14,173.69,173.14,173.32,500.0,170.2221,170.7628,170.2221,170.3991,500.0
2022-01-18 10:30:00,172.02,172.02,171.86,171.86,200.0,169.121,169.121,168.9637,168.9637,200.0
2022-01-18 11:00:00,171.06,171.06,170.24,170.38,1600.0,168.1771,168.1771,167.371,167.5086,1600.0
2022-01-18 11:30:00,170.32,170.81,169.74,170.34,6556.0,167.4496,167.9314,166.8794,167.4693,6556.0
2022-01-18 12:00:00,170.35,170.45,169.29,169.47,1600.0,167.4791,167.5774,166.437,166.6139,1600.0
2022-01-18 12:30:00,169.43,169.43,168.25,168.25,700.0,166.5746,166.5746,165.4145,165.4145,700.0
2022-01-18 13:00:00,168.37,168.41,168.21,168.27,900.0,165.5325,165.5718,165.3752,165.4342,900.0
2022-01-18 13:30:00,168.39,169.04,168.22,169.04,2300.0,165.5521,166.1912,165.385,166.1912,2300.0
2022-01-18 14:00:00,168.85,168.85,168.27,168.58,900.0,166.0044,166.0044,165.4342,165.7389,900.0
2022-01-18 14:30:00,168.6,169.77,168.6,169.77,1500.0,165.7586,166.9089,165.7586,166.9089,1500.0
2022-01-18 15:00:00,169.83,169.87,169.6,169.74,1900.0,166.9679,167.0072,166.7418,166.8794,1900.0
2022-01-18 15:30:00,169.72,170.05,168.9,169.47,3800.0,166.8597,167.1842,166.0536,166.6139,3800.0
2022-01-19 09:30:00,169.8,169.8,167.99,168.28,1207.0,166.9384,166.9384,165.1589,165.444,1207.0
2022-01-19 10:00:00,168.14,168.46,168.02,168.3,700.0,165.3064,165.621,165.1884,165.4637,700.0
2022-01-19 10:30:00,166.12,166.41,165.68,166.41,528.0,163.3204,163.6055,162.8878,163.6055,528.0
2022-01-19 11:00:00,165.97,166.14,165.78,165.87,600.0,163.1729,163.3401,162.9861,163.0746,600.0
2022-01-19 11:30:00,166.02,166.58,166.02,166.46,400.0,163.2221,163.7727,163.2221,163.6547,400.0
2022-01-19 12:00:00,166.74,166.74,165.71,165.91,1003.0,163.93,163.93,162.9173,163.1139,1003.0
2022-01-19 12:30:00,165.58,165.77,165.57,165.57,700.0,162.7895,162.9763,162.7797,162.7797,700.0
2022-01-19 13:00:00,165.48,166.54,165.44,166.54,400.0,162.6912,163.7333,162.6519,163.7333,400.0
2022-01-19 13:30:00,166.52,166.52,165.96,166.23,700.0,163.7137,163.7137,163.1631,163.4285,700.0
2022-01-19 14:00:00,166.12,166.12,165.53,165.6,700.0,163.3204,163.3204,162.7403,162.8092,700.0
2022-01-19 14:30:00,165.61,166.21,165.45,166.04,700.0,162.819,163.4089,162.6617,163.2418,700.0
2022-01-19 15:00:00,165.88,166.4,165.74,165.74,2980.0,163.0844,163.5957,162.9468,162.9468,2980.0
2022-01-19 15:30:00,164.84,164.84,163.94,164.42,1000.0,162.062,162.062,161.1771,161.6491,1000.0
2022-01-20 09:30:00,165.59,167.12,165.07,167.12,1100.0,162.7993,164.3036,162.2881,164.3036,1100.0
2022-01-20 10:00:00,167.3,167.3,166.46,166.46,1100.0,164.4805,164.4805,163.6547,163.6547,1100.0
2022-01-20 10:30:00,166.97,167.87,166.97,167.68,800.0,164.1561,165.0409,164.1561,164.8541,800.0
2022-01-20 11:00:00,168.23,168.23,168.23,168.23,100.0,165.3948,165.3948,165.3948,165.3948,100.0
2022-01-20 11:30:00,168.16,168.36,168.16,168.27,600.0,165.326,165.5227,165.326,165.4342,600.0
2022-01-20 12:00:00,167.82,168.18,167.82,168.18,1308.0,164.9918,165.3457,164.9918,165.3457,1308.0
2022-01-20 12:30:00,168.46,168.7,168.28,168.28,800.0,165.621,165.8569,165.444,165.444,800.0
2022-01-20 13:00:00,168.25,168.36,168.25,168.36,200.0,165.4145,165.5227,165.4145,165.5227,200.0
2022-01-20 13:30:00,168.25,168.47,168.0,168.46,600.0,165.4145,165.6308,165.1687,165.621,600.0
2022-01-20 14:00:00,168.76,168.76,168.22,168.41,900.0,165.9159,165.9159,165.385,165.5718,900.0
2022-01-20 14:30:00,168.15,168.15,167.55,167.73,1100.0,165.3162,165.3162,164.7263,164.9033,1100.0
2022-01-20 15:00:00,167.82,167.82,166.78,166.85,1700.0,164.9918,164.9918,163.9693,164.0381,1700.0
2022-01-20 15:30:00,166.74,166.74,164.79,165.46,2213.0,163.93,163.93,162.0128,162.6715,2213.0
2022-01-21 09:30:00,162.89,163.7,162.89,163.7,400.0,160.1448,160.9412,160.1448,160.9412,400.0
2022-01-21 10:00:00,161.51,161.69,160.11,161.69,2316.0,158.7881,158.9651,157.4117,158.9651,2316.0
2022-01-21 10:30:00,161.15,162.75,161.15,162.17,1900.0,158.4342,160.0072,158.4342,159.437,1900.0
2022-01-21 11:00:00,162.27,164.02,162.27,163.95,1400.0,159.5353,161.2558,159.5353,161.187,1400.0
2022-01-21 11:30:00,163.58,163.6,162.43,162.66,1388.0,160.8232,160.8429,159.6926,159.9187,1388.0
2022-01-21 12:00:00,162.28,162.97,162.06,162.97,1900.0,159.5451,160.2235,159.3288,160.2235,1900.0
2022-01-21 12:30:00,162.93,163.2,162.23,162.51,1200.0,160.1842,160.4496,159.496,159.7712,1200.0
2022-01-21 13:00:00,162.71,162.88,162.04,162.04,1800.0,159.9679,160.135,159.3092,159.3092,1800.0
2022-01-21 13:30:00,162.04,162.86,162.04,162.54,1700.0,159.3092,160.1153,159.3092,159.8007,1700.0
2022-01-21 14:00:00,162.31,162.52,162.19,162.52,1100.0,159.5746,159.7811,159.4566,159.7811,1100.0
2022-01-21 14:30:00,162.11,162.44,161.37,161.37,1000.0,159.378,159.7024,158.6505,158.6505,1000.0
2022-01-21 15:00:00,161.29,161.35,160.44,160.44,1700.0,158.5718,158.6308,157.7361,157.7361,1700.0
2022-01-21 15:30:00,160.73,161.46,159.57,160.38,5000.0,158.0212,158.7389,156.8808,157.6771,5000.0
2022-01-24 09:30:00,155.63,156.34,154.41,154.66,1426.0,153.0072,153.7052,151.8077,152.0535,1426.0
2022-01-24 10:00:00,154.04,155.12,153.83,155.12,1000.0,151.444,152.5058,151.2375,152.5058,1000.0
2022-01-24 10:30:00,154.99,155.47,154.99,155.47,500.0,152.378,152.8499,152.378,152.8499,500.0
2022-01-24 11:00:00,155.14,155.36,153.66,153.99,2600.0,152.5254,152.7417,151.0704,151.3948,2600.0
2022-01-24 11:30:00,154.64,154.65,152.73,153.3,1800.0,152.0339,152.0437,150.1561,150.7165,1800.0
2022-01-24 12:00:00,153.5,153.5,152.64,152.79,1255.0,150.9131,150.9131,150.0676,150.2151,1255.0
2022-01-24 12:30:00,152.55,152.77,151.76,152.77,890.0,149.9791,150.1954,149.2024,150.1954,890.0
2022-01-24 13:00:00,153.01,153.92,153.01,153.72,1450.0,150.4313,151.326,150.4313,151.1294,1450.0
2022-01-24 13:30:00,153.81,154.96,153.63,154.96,1700.0,151.2179,152.3485,151.0409,152.3485,1700.0
2022-01-24 14:00:00,155.58,156.31,155.36,155.45,3550.0,152.958,153.6757,152.7417,152.8302,3550.0
2022-01-24 14:30:00,154.55,155.12,154.55,155.12,703.0,151.9454,152.5058,151.9454,152.5058,703.0
2022-01-24 15:00:00,155.96,157.27,155.8,156.97,1500.0,153.3316,154.6196,153.1743,154.3246,1500.0
2022-01-24 15:30:00,156.72,160.08,156.72,159.27,3500.0,154.0788,157.3822,154.0788,156.5858,3500.0
2022-01-25 09:30:00,157.53,157.57,155.55,155.79,1400.0,154.8752,154.9145,152.9285,153.1645,1400.0
2022-01-25 10:00:00,155.2,155.49,155.0,155.12,800.0,152.5844,152.8695,152.3878,152.5058,800.0
2022-01-25 10:30:00,158.31,158.79,157.62,158.1,2500.0,155.642,156.1139,154.9637,155.4356,2500.0
2022-01-25 11:00:00,158.04,159.21,157.48,158.63,1500.0,155.3766,156.5269,154.826,155.9566,1500.0
2022-01-25 11:30:00,158.06,158.86,156.97,158.18,1900.0,155.3962,156.1828,154.3246,155.5142,1900.0
2022-01-25 12:00:00,158.15,158.3,158.06,158.06,600.0,155.4847,155.6322,155.3962,155.3962,600.0
2022-01-25 12:30:00,157.97,157.97,157.49,157.49,841.0,155.3078,155.3078,154.8358,154.8358,841.0
2022-01-25 13:00:00,158.35,158.96,158.35,158.96,605.0,155.6813,156.2811,155.6813,156.2811,605.0
2022-01-25 13:30:00,159.82,160.88,159.8,160.88,1600.0,157.1266,158.1687,157.1069,158.1687,1600.0
2022-01-25 14:00:00,160.86,161.74,160.6,161.51,1600.0,158.149,159.0142,157.8934,158.7881,1600.0
2022-01-25 14:30:00,161.4,161.78,160.78,161.77,3802.0,158.6799,159.0535,158.0704,159.0437,3802.0
2022-01-25 15:00:00,161.76,161.76,159.99,160.19,3972.0,159.0339,159.0339,157.2937,157.4903,3972.0
2022-01-25 15:30:00,160.04,160.3,159.57,159.99,6434.0,157.3429,157.5985,156.8808,157.2937,6434.0
2022-01-26 09:30:00,162.94,162.94,162.89,162.89,400.0,160.194,160.194,160.1448,160.1448,400.0
2022-01-26 10:00:00,163.72,163.72,162.57,162.64,3633.0,160.9608,160.9608,159.8302,159.8991,3633.0
2022-01-26 10:30:00,163.32,163.72,162.69,163.66,1100.0,160.5676,160.9608,159.9482,160.9019,1100.0
2022-01-26 11:00:00,163.63,164.76,163.63,164.76,1100.0,160.8724,161.9833,160.8724,161.9833,1100.0
2022-01-26 11:30:00,163.64,164.74,163.64,164.09,1100.0,160.8822,161.9637,160.8822,161.3246,1100.0
2022-01-26 12:00:00,164.91,164.94,164.6,164.7,1085.0,162.1308,162.1603,161.826,161.9243,1085.0
2022-01-26 12:30:00,164.69,165.11,164.69,165.04,800.0,161.9145,162.3274,161.9145,162.2586,800.0
2022-01-26 13:00:00,164.81,164.81,164.34,164.34,1705.0,162.0325,162.0325,161.5704,161.5704,1705.0
2022-01-26 13:30:00,164.88,165.03,164.62,164.93,1100.0,162.1013,162.2488,161.8457,162.1505,1100.0
2022-01-26 14:00:00,165.32,166.39,164.82,166.39,3115.0,162.5339,163.5859,162.0423,163.5859,3115.0
2022-01-26 14:30:00,166.43,166.58,163.98,164.27,3718.0,163.6252,163.7727,161.2165,161.5016,3718.0
2022-01-26 15:00:00,163.58,163.98,161.96,162.81,4254.0,160.8232,161.2165,159.2305,160.0662,4254.0
2022-01-26 15:30:00,162.9,163.41,162.15,162.71,3149.0,160.1547,160.6561,159.4173,159.9679,3149.0
2022-01-27 09:30:00,165.49,168.9,165.49,167.8,2239.0,162.701,166.0536,162.701,164.9721,2239.0
2022-01-27 10:00:00,168.15,168.31,167.38,167.38,1000.0,165.3162,165.4735,164.5592,164.5592,1000.0
2022-01-27 10:30:00,166.96,167.35,166.41,167.35,900.0,164.1462,164.5297,163.6055,164.5297,900.0
2022-01-27 11:00:00,168.03,168.4,167.34,167.38,1800.0,165.1982,165.562,164.5198,164.5592,1800.0
2022-01-27 11:30:00,167.45,167.71,167.35,167.35,1100.0,164.628,164.8836,164.5297,164.5297,1100.0
2022-01-27 12:00:00,166.98,166.98,166.63,166.63,400.0,164.1659,164.1659,163.8218,163.8218,400.0
2022-01-27 12:30:00,165.7,165.7,164.0,164.37,1115.0,162.9075,162.9075,161.2361,161.5999,1115.0
2022-01-27 13:00:00,163.26,163.27,162.59,162.59,800.0,160.5086,160.5184,159.8499,159.8499,800.0
2022-01-27 13:30:00,162.95,163.2,162.37,163.2,1900.0,160.2038,160.4496,159.6336,160.4496,1900.0
2022-01-27 14:00:00,164.25,164.25,163.0,163.02,3800.0,161.4819,161.4819,160.253,160.2726,3800.0
2022-01-27 14:30:00,162.78,163.55,162.78,163.15,1300.0,160.0367,160.7937,160.0367,160.4005,1300.0
2022-01-27 15:00:00,163.23,163.79,162.25,163.51,2378.0,160.4791,161.0297,159.5156,160.7544,2378.0
2022-01-27 15:30:00,163.44,163.93,162.86,163.08,4825.0,160.6856,161.1673,160.1153,160.3316,4825.0
2022-01-28 09:30:00,160.45,160.75,160.45,160.75,600.0,157.746,158.0409,157.746,158.0409,600.0
2022-01-28 10:00:00,159.21,161.97,159.21,160.9,1400.0,156.5269,159.2403,156.5269,158.1884,1400.0
2022-01-28 10:30:00,160.74,161.43,160.22,161.31,2200.0,158.0311,158.7094,157.5198,158.5915,2200.0
2022-01-28 11:00:00,161.6,163.14,161.6,163.14,1600.0,158.8766,160.3906,158.8766,160.3906,1600.0
2022-01-28 11:30:00,163.21,163.48,162.9,163.47,600.0,160.4594,160.7249,160.1547,160.7151,600.0
2022-01-28 12:00:00,164.19,164.27,163.8,164.16,500.0,161.4229,161.5016,161.0395,161.3934,500.0
2022-01-28 12:30:00,163.14,163.35,162.56,162.56,802.0,160.3906,160.5971,159.8204,159.8204,802.0
2022-01-28 13:00:00,162.73,163.36,162.73,162.87,1600.0,159.9875,160.6069,159.9875,160.1252,1600.0
2022-01-28 13:30:00,163.35,163.76,163.22,163.76,500.0,160.5971,161.0002,160.4693,161.0002,500.0
2022-01-28 14:00:00,164.12,164.26,162.15,162.35,1600.0,161.3541,161.4917,159.4173,159.6139,1600.0
2022-01-28 14:30:00,162.14,163.62,162.0,163.32,1428.0,159.4075,160.8625,159.2698,160.5676,1428.0
2022-01-28 15:00:00,162.97,163.81,162.64,163.5,1494.0,160.2235,161.0493,159.8991,160.7446,1494.0
2022-01-28 15:30:00,163.49,166.28,163.49,166.28,2801.0,160.7347,163.4777,160.7347,163.4777,2801.0
2022-01-31 09:30:00,166.18,166.67,166.0,166.67,500.0,163.3794,163.8611,163.2024,163.8611,500.0
2022-01-31 10:00:00,166.94,168.8,166.94,168.32,2100.0,164.1266,165.9552,164.1266,165.4833,2100.0
2022-01-31 10:30:00,168.48,169.13,168.38,168.8,2495.0,165.6406,166.2797,165.5423,165.9552,2495.0
2022-01-31 11:00:00,169.05,169.2,168.52,168.96,2400.0,166.201,166.3485,165.68,166.1125,2400.0
2022-01-31 11:30:00,168.53,169.24,168.48,169.14,1500.0,165.6898,166.3878,165.6406,166.2895,1500.0
2022-01-31 12:00:00,169.38,169.43,168.34,169.39,1900.0,166.5255,166.5746,165.503,166.5353,1900.0
2022-01-31 12:30:00,169.42,170.28,169.42,170.11,1700.0,166.5648,167.4103,166.5648,167.2432,1700.0
2022-01-31 13:00:00,169.86,170.32,169.72,170.13,1590.0,166.9974,167.4496,166.8597,167.2628,1590.0
2022-01-31 13:30:00,169.71,170.66,169.71,170.66,1100.0,166.8499,167.7839,166.8499,167.7839,1100.0
2022-01-31 14:00:00,170.71,170.71,170.3,170.34,1662.0,167.833,167.833,167.43,167.4693,1662.0
2022-01-31 14:30:00,170.75,171.07,170.45,170.87,3110.0,167.8724,168.187,167.5774,167.9904,3110.0
2022-01-31 15:00:00,170.87,171.28,169.83,170.57,2800.0,167.9904,168.3934,166.9679,167.6954,2800.0
2022-01-31 15:30:00,170.73,172.47,170.7,172.24,7494.0,167.8527,169.5634,167.8232,169.3373,7494.0
2022-02-01 09:30:00,172.03,174.51,172.03,174.51,1338.0,169.1308,171.569,169.1308,171.569,1338.0
2022-02-01 10:00:00,174.5,175.73,173.34,175.61,2647.0,171.5592,172.7684,170.4187,172.6505,2647.0
2022-02-01 10:30:00,175.64,175.93,175.0,175.43,500.0,172.68,172.9651,172.0507,172.4735,500.0
2022-02-01 11:00:00,175.78,175.78,175.08,175.08,1300.0,172.8176,172.8176,172.1294,172.1294,1300.0
2022-02-01 11:30:00,174.95,175.46,174.72,175.25,1700.0,172.0016,172.503,171.7755,172.2965,1700.0
2022-02-01 12:00:00,175.16,175.16,174.62,175.03,1400.0,172.2081,172.2081,171.6772,172.0802,1400.0
2022-02-01 12:30:00,175.54,175.54,175.54,175.54,200.0,172.5816,172.5816,172.5816,172.5816,200.0
2022-02-01 13:00:00,176.25,176.25,175.8,176.18,2526.0,173.2797,173.2797,172.8373,173.2109,2526.0
2022-02-01 13:30:00,175.81,175.85,175.72,175.84,800.0,172.8471,172.8864,172.7586,172.8766,800.0
2022-02-01 14:00:00,176.15,176.15,175.32,175.58,900.0,173.1814,173.1814,172.3654,172.621,900.0
2022-02-01 14:30:00,175.86,176.05,175.86,175.92,800.0,172.8963,173.0831,172.8963,172.9552,800.0
2022-02-01 15:00:00,176.43,176.75,175.82,176.04,4334.0,173.4566,173.7713,172.8569,173.0732,4334.0
2022-02-01 15:30:00,176.65,177.47,176.28,177.47,4241.0,173.6729,174.4791,173.3092,174.4791,4241.0
2022-02-02 09:30:00,177.73,177.82,175.99,176.63,1291.0,174.7347,174.8232,173.0241,173.6533,1291.0
2022-02-02 10:00:00,176.58,177.06,175.53,175.53,1400.0,173.6041,174.076,172.5718,172.5718,1400.0
2022-02-02 10:30:00,175.18,176.8,175.18,176.76,1000.0,172.2277,173.8204,172.2277,173.7811,1000.0
2022-02-02 11:00:00,176.15,176.34,175.72,176.34,1286.0,173.1814,173.3682,172.7586,173.3682,1286.0
2022-02-02 11:30:00,176.59,176.77,175.76,176.55,1300.0,173.614,173.7909,172.7979,173.5746,1300.0
2022-02-02 12:00:00,176.38,176.51,175.92,176.07,900.0,173.4075,173.5353,172.9552,173.1027,900.0
2022-02-02 12:30:00,175.9,176.86,175.9,176.24,600.0,172.9356,173.8794,172.9356,173.2699,600.0
2022-02-02 13:00:00,176.5,176.52,176.15,176.15,614.0,173.5255,173.5451,173.1814,173.1814,614.0
2022-02-02 13:30:00,176.11,176.58,176.11,176.46,2500.0,173.142,173.6041,173.142,173.4861,2500.0
2022-02-02 14:00:00,176.29,176.75,175.99,176.08,2000.0,173.319,173.7713,173.0241,173.1125,2000.0
2022-02-02 14:30:00,176.12,176.68,175.24,175.51,6575.0,173.1519,173.7024,172.2867,172.5522,6575.0
2022-02-02 15:00:00,175.62,176.56,175.54,176.2,2489.0,172.6603,173.5845,172.5816,173.2305,2489.0
2022-02-02 15:30:00,176.19,176.71,176.02,176.02,5986.0,173.2207,173.7319,173.0536,173.0536,5986.0
2022-02-03 09:30:00,175.16,175.16,175.16,175.16,200.0,172.2081,172.2081,172.2081,172.2081,200.0
2022-02-03 10:00:00,174.56,176.27,174.56,176.27,300.0,171.6182,173.2993,171.6182,173.2993,300.0
2022-02-03 10:30:00,175.85,177.0,175.85,176.93,2000.0,172.8864,174.017,172.8864,173.9482,2000.0
2022-02-03 11:00:00,176.48,176.7,176.28,176.45,1200.0,173.5058,173.7221,173.3092,173.4763,1200.0
2022-02-03 11:30:00,176.26,176.27,175.99,175.99,700.0,173.2895,173.2993,173.0241,173.0241,700.0
2022-02-03 12:00:00,174.92,175.36,174.92,175.36,1195.0,171.9721,172.4047,171.9721,172.4047,1195.0
2022-02-03 12:30:00,174.87,174.98,174.75,174.96,1100.0,171.9229,172.0311,171.805,172.0114,1100.0
2022-02-03 13:00:00,175.23,175.24,174.35,175.24,1444.0,172.2769,172.2867,171.4117,172.2867,1444.0
2022-02-03 13:30:00,175.01,175.01,174.85,174.85,200.0,172.0606,172.0606,171.9033,171.9033,200.0
2022-02-03 14:00:00,174.97,174.97,173.9,173.9,1807.0,172.0213,172.0213,170.9693,170.9693,1807.0
2022-02-03 14:30:00,173.87,173.93,172.72,172.96,3198.0,170.9398,170.9988,169.8092,170.0451,3198.0
2022-02-03 15:00:00,172.81,173.21,172.25,173.07,3258.0,169.8977,170.2909,169.3471,170.1533,3258.0
2022-02-03 15:30:00,172.34,173.25,171.89,172.55,4300.0,169.4356,170.3302,168.9932,169.642,4300.0
2022-02-04 09:30:00,176.98,183.05,176.98,182.16,7007.0,173.9974,179.9651,173.9974,179.0901,7007.0
2022-02-04 10:00:00,180.77,181.14,178.32,179.88,3180.0,177.7235,178.0873,175.3148,176.8485,3180.0
2022-02-04 10:30:00,180.13,180.98,179.07,179.07,1582.0,177.0943,177.93,176.0522,176.0522,1582.0
2022-02-04 11:00:00,179.45,179.45,177.03,177.06,1100.0,176.4258,176.4258,174.0465,174.076,1100.0
2022-02-04 11:30:00,178.1,179.18,178.1,179.18,1145.0,175.0985,176.1603,175.0985,176.1603,1145.0
2022-02-04 12:00:00,179.37,179.37,178.45,178.76,600.0,176.3471,176.3471,175.4426,175.7474,600.0
2022-02-04 12:30:00,178.19,179.96,178.18,179.96,2048.0,175.187,176.9272,175.1772,176.9272,2048.0
2022-02-04 13:00:00,180.09,180.16,178.81,179.04,807.0,177.055,177.1238,175.7965,176.0227,807.0
2022-02-04 13:30:00,179.04,179.96,178.9,179.0,3832.0,176.0227,176.9272,175.885,175.9833,3832.0
2022-02-04 14:00:00,179.23,179.55,178.82,179.55,1404.0,176.2095,176.5241,175.8064,176.5241,1404.0
2022-02-04 14:30:00,180.21,182.13,180.19,181.98,3960.0,177.1729,179.0606,177.1533,178.9131,3960.0
2022-02-04 15:00:00,182.26,182.91,180.8,181.71,2700.0,179.1884,179.8274,177.753,178.6477,2700.0
2022-02-04 15:30:00,181.51,182.5,181.19,181.21,4285.0,178.451,179.4244,178.1364,178.1561,4285.0
2022-02-07 09:30:00,182.5,182.89,181.3,182.66,2100.0,179.4244,179.8078,178.2446,179.5817,2100.0
2022-02-07 10:00:00,182.9,183.24,181.43,182.24,2420.0,179.8176,180.1519,178.3724,179.1687,2420.0
2022-02-07 10:30:00,182.0,182.57,181.85,182.21,2436.0,178.9328,179.4932,178.7853,179.1392,2436.0
2022-02-07 11:00:00,182.04,182.04,181.25,181.48,1100.0,178.9721,178.9721,178.1954,178.4215,1100.0
2022-02-07 11:30:00,181.49,181.59,180.76,181.3,1200.0,178.4314,178.5297,177.7137,178.2446,1200.0
2022-02-07 12:00:00,181.19,181.21,180.41,180.72,1600.0,178.1364,178.1561,177.3696,177.6744,1600.0
2022-02-07 12:30:00,180.74,181.1,180.54,181.1,1600.0,177.694,178.0479,177.4974,178.0479,1600.0
2022-02-07 13:00:00,181.0,181.35,180.69,180.86,1600.0,177.9496,178.2937,177.6449,177.812,1600.0
2022-02-07 13:30:00,181.23,181.65,180.9,181.24,2500.0,178.1758,178.5887,177.8513,178.1856,2500.0
2022-02-07 14:00:00,181.09,181.37,180.94,181.32,2700.0,178.0381,178.3134,177.8906,178.2642,2700.0
2022-02-07 14:30:00,181.2,181.43,181.0,181.1,1500.0,178.1463,178.3724,177.9496,178.0479,1500.0
2022-02-07 15:00:00,181.32,181.49,181.02,181.06,4411.0,178.2642,178.4314,177.9693,178.0086,4411.0
2022-02-07 15:30:00,181.37,181.37,179.64,180.12,6700.0,178.3134,178.3134,176.6126,177.0845,6700.0
2022-02-08 09:30:00,180.97,182.93,180.97,182.93,898.0,177.9201,179.8471,177.9201,179.8471,898.0
2022-02-08 10:00:00,182.59,184.48,182.46,184.43,900.0,179.5128,181.371,179.385,181.3218,900.0
2022-02-08 10:30:00,184.43,186.45,184.4,185.92,6428.0,181.3218,183.3078,181.2923,182.7867,6428.0
2022-02-08 11:00:00,186.2,187.35,185.82,185.82,1196.0,183.062,184.1926,182.6884,182.6884,1196.0
2022-02-08 11:30:00,185.72,187.35,185.52,187.35,1938.0,182.5901,184.1926,182.3935,184.1926,1938.0
2022-02-08 12:00:00,186.84,187.07,186.58,186.58,600.0,183.6912,183.9173,183.4356,183.4356,600.0
2022-02-08 12:30:00,187.23,187.87,187.23,187.87,300.0,184.0746,184.7039,184.0746,184.7039,300.0
2022-02-08 13:00:00,188.12,188.12,187.5,187.5,400.0,184.9496,184.9496,184.3401,184.3401,400.0
2022-02-08 13:30:00,187.11,187.83,187.11,187.83,700.0,183.9567,184.6645,183.9567,184.6645,700.0
2022-02-08 14:00:00,188.37,188.81,187.27,187.45,1210.0,185.1954,185.628,184.114,184.2909,1210.0
2022-02-08 14:30:00,187.68,187.85,187.23,187.23,600.0,184.5171,184.6842,184.0746,184.0746,600.0
2022-02-08 15:00:00,187.41,188.74,187.41,188.16,800.0,184.2516,185.5592,184.2516,184.989,800.0
2022-02-08 15:30:00,188.45,190.11,187.96,189.52,5485.0,185.2741,186.9061,184.7923,186.326,5485.0
2022-02-09 09:30:00,191.31,191.31,189.49,191.26,800.0,188.0859,188.0859,186.2966,188.0367,800.0
2022-02-09 10:00:00,192.0,192.46,192.0,192.23,500.0,188.7643,189.2165,188.7643,188.9904,500.0
2022-02-09 10:30:00,192.93,192.93,192.45,192.59,700.0,189.6786,189.6786,189.2067,189.3443,700.0
2022-02-09 11:00:00,192.83,192.83,191.72,191.77,1300.0,189.5803,189.5803,188.489,188.5381,1300.0
2022-02-09 11:30:00,191.54,191.59,190.21,190.21,2963.0,188.312,188.3612,187.0044,187.0044,2963.0
2022-02-09 12:00:00,189.9,190.22,189.55,190.22,400.0,186.6996,187.0142,186.3555,187.0142,400.0
2022-02-09 12:30:00,190.04,190.2,190.01,190.01,600.0,186.8373,186.9946,186.8078,186.8078,600.0
2022-02-09 13:00:00,190.16,190.45,190.16,190.45,300.0,186.9553,187.2404,186.9553,187.2404,300.0
2022-02-09 13:30:00,190.44,190.68,190.38,190.38,1000.0,187.2305,187.4665,187.1716,187.1716,1000.0
2022-02-09 14:00:00,190.74,190.82,190.74,190.78,301.0,187.5255,187.6041,187.5255,187.5648,301.0
2022-02-09 14:30:00,190.87,190.87,190.43,190.72,1400.0,187.6533,187.6533,187.2207,187.5058,1400.0
2022-02-09 15:00:00,190.52,191.01,190.52,190.6,1000.0,187.3092,187.7909,187.3092,187.3878,1000.0
2022-02-09 15:30:00,190.56,191.15,190.36,190.9,2600.0,187.3485,187.9286,187.1519,187.6828,2600.0
2022-02-10 09:30:00,191.15,194.14,191.15,193.32,916.0,187.9286,190.8682,187.9286,190.062,916.0
2022-02-10 10:00:00,193.44,194.8,193.44,194.8,1386.0,190.18,191.5171,190.18,191.5171,1386.0
2022-02-10 10:30:00,195.5,196.08,194.84,194.84,1200.0,192.2053,192.7755,191.5564,191.5564,1200.0
2022-02-10 11:00:00,194.61,195.52,194.61,195.31,1400.0,191.3303,192.2249,191.3303,192.0185,1400.0
2022-02-10 11:30:00,195.42,196.15,195.42,196.0,920.0,192.1266,192.8443,192.1266,192.6968,920.0
2022-02-10 12:00:00,195.7,195.79,195.08,195.27,1000.0,192.4019,192.4904,191.7923,191.9791,1000.0
2022-02-10 12:30:00,195.41,195.5,194.5,194.63,1908.0,192.1168,192.2053,191.2221,191.3499,1908.0
2022-02-10 13:00:00,194.64,194.9,193.85,193.85,1300.0,191.3598,191.6154,190.5831,190.5831,1300.0
2022-02-10 13:30:00,193.74,193.75,192.53,192.75,1200.0,190.4749,190.4848,189.2853,189.5016,1200.0
2022-02-10 14:00:00,192.93,193.08,192.18,192.52,1300.0,189.6786,189.826,188.9412,189.2755,1300.0
2022-02-10 14:30:00,193.18,193.3,191.58,191.58,800.0,189.9244,190.0423,188.3513,188.3513,800.0
2022-02-10 15:00:00,191.23,191.83,191.04,191.34,1600.0,188.0072,188.5971,187.8204,188.1154,1600.0
2022-02-10 15:30:00,190.14,190.53,189.2,189.5,3303.0,186.9356,187.319,186.0114,186.3064,3303.0
2022-02-11 09:30:00,188.57,190.02,188.46,189.72,1300.0,185.3921,186.8176,185.2839,186.5227,1300.0
2022-02-11 10:00:00,190.6,190.68,189.08,189.4,1700.0,187.3878,187.4665,185.8935,186.2081,1700.0
2022-02-11 10:30:00,189.85,190.44,189.64,189.84,1205.0,186.6505,187.2305,186.444,186.6407,1205.0
2022-02-11 11:00:00,189.82,191.34,189.82,190.95,600.0,186.621,188.1154,186.621,187.7319,600.0
2022-02-11 11:30:00,191.19,191.19,190.15,190.15,651.0,187.9679,187.9679,186.9454,186.9454,651.0
2022-02-11 12:00:00,190.46,190.54,190.36,190.54,702.0,187.2502,187.3289,187.1519,187.3289,702.0
2022-02-11 12:30:00,190.78,190.84,189.7,189.89,1400.0,187.5648,187.6238,186.503,186.6898,1400.0
2022-02-11 13:00:00,190.07,190.61,190.07,190.55,2100.0,186.8668,187.3977,186.8668,187.3387,2100.0
2022-02-11 13:30:00,190.16,190.16,187.54,188.08,3100.0,186.9553,186.9553,184.3794,184.9103,3100.0
2022-02-11 14:00:00,187.46,188.92,187.31,187.77,1200.0,184.3008,185.7362,184.1533,184.6055,1200.0
2022-02-11 14:30:00,187.47,188.06,186.72,187.03,900.0,184.3106,184.8907,183.5732,183.878,900.0
2022-02-11 15:00:00,187.45,187.75,186.15,186.5,2900.0,184.2909,184.5859,183.0128,183.3569,2900.0
2022-02-11 15:30:00,186.62,187.42,185.74,187.24,2937.0,183.4749,184.2614,182.6097,184.0845,2937.0
2022-02-14 09:30:00,186.79,187.87,186.3,186.3,843.0,183.6421,184.7039,183.1603,183.1603,843.0
2022-02-14 10:00:00,184.67,186.3,184.67,185.62,900.0,181.5578,183.1603,181.5578,182.4918,900.0
2022-02-14 10:30:00,184.74,185.37,184.74,185.16,800.0,181.6266,182.246,181.6266,182.0395,800.0
2022-02-14 11:00:00,184.83,185.68,184.82,185.53,900.0,181.7151,182.5508,181.7053,182.4033,900.0
2022-02-14 11:30:00,185.75,186.34,185.67,186.28,1000.0,182.6196,183.1996,182.5409,183.1406,1000.0
2022-02-14 12:00:00,186.09,186.24,185.86,185.92,1100.0,182.9539,183.1013,182.7277,182.7867,1100.0
2022-02-14 12:30:00,187.08,187.29,186.95,187.0,700.0,183.9272,184.1336,183.7994,183.8485,700.0
2022-02-14 13:00:00,186.81,186.81,186.8,186.8,200.0,183.6617,183.6617,183.6519,183.6519,200.0
2022-02-14 13:30:00,185.9,185.9,185.19,185.19,400.0,182.7671,182.7671,182.069,182.069,400.0
2022-02-14 14:00:00,183.61,184.07,183.61,183.92,400.0,180.5156,180.9679,180.5156,180.8204,400.0
2022-02-14 14:30:00,183.84,184.86,183.84,184.68,800.0,180.7418,181.7446,180.7418,181.5676,800.0
2022-02-14 15:00:00,184.79,184.79,183.56,183.61,2004.0,181.6758,181.6758,180.4665,180.5156,2004.0
2022-02-14 15:30:00,184.07,184.34,183.22,183.69,3744.0,180.9679,181.2333,180.1322,180.5943,3744.0
2022-02-15 09:30:00,188.6,188.82,187.53,187.53,955.0,185.4216,185.6378,184.3696,184.3696,955.0
2022-02-15 10:00:00,187.69,187.92,187.51,187.92,800.0,184.5269,184.753,184.3499,184.753,800.0
2022-02-15 10:30:00,188.04,188.24,188.04,188.15,500.0,184.871,185.0676,184.871,184.9791,500.0
2022-02-15 11:00:00,187.94,187.95,187.91,187.91,500.0,184.7727,184.7825,184.7432,184.7432,500.0
2022-02-15 11:30:00,187.9,188.0,187.44,187.44,1100.0,184.7333,184.8317,184.2811,184.2811,1100.0
2022-02-15 12:00:00,187.41,187.41,187.28,187.28,300.0,184.2516,184.2516,184.1238,184.1238,300.0
2022-02-15 12:30:00,187.37,187.37,187.16,187.16,400.0,184.2123,184.2123,184.0058,184.0058,400.0
2022-02-15 13:00:00,187.79,187.79,187.79,187.79,100.0,184.6252,184.6252,184.6252,184.6252,100.0
2022-02-15 13:30:00,187.79,187.82,187.52,187.7,1990.0,184.6252,184.6547,184.3598,184.5367,1990.0
2022-02-15 14:00:00,187.63,187.63,187.35,187.53,900.0,184.4679,184.4679,184.1926,184.3696,900.0
2022-02-15 14:30:00,187.41,187.51,186.64,186.64,1113.0,184.2516,184.3499,183.4946,183.4946,1113.0
2022-02-15 15:00:00,187.02,187.31,186.55,186.92,1603.0,183.8682,184.1533,183.4061,183.7699,1603.0
2022-02-15 15:30:00,187.01,187.78,186.38,187.37,2500.0,183.8583,184.6154,183.239,184.2123,2500.0
2022-02-16 09:30:00,185.15,188.18,184.58,187.08,1310.0,182.0297,185.0086,181.4693,183.9272,1310.0
2022-02-16 10:00:00,186.76,187.23,186.76,187.23,441.0,183.6126,184.0746,183.6126,184.0746,441.0
2022-02-16 10:30:00,186.92,186.92,186.78,186.9,300.0,183.7699,183.7699,183.6322,183.7502,300.0
2022-02-16 11:00:00,186.53,187.04,186.53,186.91,700.0,183.3864,183.8878,183.3864,183.76,700.0
2022-02-16 11:30:00,186.95,187.11,186.95,187.02,422.0,183.7994,183.9567,183.7994,183.8682,422.0
2022-02-16 12:00:00,187.59,187.59,187.59,187.59,192.0,184.4286,184.4286,184.4286,184.4286,192.0
2022-02-16 12:30:00,187.13,187.15,186.84,186.84,300.0,183.9763,183.996,183.6912,183.6912,300.0
2022-02-16 13:00:00,186.83,186.98,186.83,186.98,300.0,183.6814,183.8289,183.6814,183.8289,300.0
2022-02-16 13:30:00,186.78,187.08,186.78,187.08,300.0,183.6322,183.9272,183.6322,183.9272,300.0
2022-02-16 14:00:00,187.24,188.37,187.24,188.25,1700.0,184.0845,185.1954,184.0845,185.0774,1700.0
2022-02-16 14:30:00,188.35,188.5,187.67,188.43,3300.0,185.1758,185.3232,184.5072,185.2544,3300.0
2022-02-16 15:00:00,188.62,189.22,188.62,189.22,4269.0,185.4412,186.0311,185.4412,186.0311,4269.0
2022-02-16 15:30:00,189.0,189.43,188.77,189.21,7743.0,185.8148,186.2376,185.5887,186.0213,7743.0
2022-02-17 09:30:00,186.8,187.14,185.93,185.93,1000.0,183.6519,183.9862,182.7965,182.7965,1000.0
2022-02-17 10:00:00,184.7,185.0,184.18,185.0,600.0,181.5873,181.8822,181.076,181.8822,600.0
2022-02-17 10:30:00,185.07,185.68,185.07,185.6,2100.0,181.951,182.5508,181.951,182.4721,2100.0
2022-02-17 11:00:00,185.52,185.52,184.75,185.33,3600.0,182.3935,182.3935,181.6364,182.2067,3600.0
2022-02-17 11:30:00,185.32,185.99,185.2,185.29,4700.0,182.1968,182.8555,182.0789,182.1673,4700.0
2022-02-17 12:00:00,185.26,185.9,185.05,185.9,6148.0,182.1378,182.7671,181.9314,182.7671,6148.0
2022-02-17 12:30:00,186.07,186.11,185.48,185.53,2600.0,182.9342,182.9735,182.3541,182.4033,2600.0
2022-02-17 13:00:00,185.53,185.53,184.75,184.77,3852.0,182.4033,182.4033,181.6364,181.6561,3852.0
2022-02-17 13:30:00,184.73,184.95,183.8,184.01,5200.0,181.6168,181.8331,180.7024,180.9089,5200.0
2022-02-17 14:00:00,183.96,184.01,183.26,183.26,3900.0,180.8597,180.9089,180.1715,180.1715,3900.0
2022-02-17 14:30:00,183.33,183.72,182.85,183.72,6200.0,180.2404,180.6238,179.7685,180.6238,6200.0
2022-02-17 15:00:00,183.54,183.54,182.41,182.72,7900.0,180.4468,180.4468,179.3359,179.6406,7900.0
2022-02-17 15:30:00,182.86,183.24,182.15,182.61,21065.0,179.7783,180.1519,179.0803,179.5325,21065.0
2022-02-18 09:30:00,182.43,182.47,181.34,181.87,1050.0,179.3555,179.3949,178.2839,178.805,1050.0
2022-02-18 10:00:00,183.41,183.41,182.82,182.82,300.0,180.319,180.319,179.739,179.739,300.0
2022-02-18 10:30:00,182.18,182.58,181.88,181.88,700.0,179.1097,179.503,178.8148,178.8148,700.0
2022-02-18 11:00:00,180.07,180.91,180.07,180.91,3100.0,177.0353,177.8611,177.0353,177.8611,3100.0
2022-02-18 11:30:00,181.08,181.08,180.62,180.72,1100.0,178.0283,178.0283,177.576,177.6744,1100.0
2022-02-18 12:00:00,180.22,181.6,180.22,181.17,700.0,177.1828,178.5395,177.1828,178.1168,700.0
2022-02-18 12:30:00,180.68,181.33,180.68,180.85,600.0,177.635,178.2741,177.635,177.8022,600.0
2022-02-18 13:00:00,181.04,181.8,181.04,181.75,1822.0,177.989,178.7362,177.989,178.687,1822.0
2022-02-18 13:30:00,181.79,182.15,181.7,182.11,400.0,178.7263,179.0803,178.6378,179.0409,400.0
2022-02-18 14:00:00,182.12,182.61,182.03,182.61,1192.0,179.0508,179.5325,178.9623,179.5325,1192.0
2022-02-18 14:30:00,182.92,182.92,181.68,182.33,1200.0,179.8373,179.8373,178.6182,179.2572,1200.0
2022-02-18 15:00:00,182.13,182.25,180.9,181.0,2144.0,179.0606,179.1786,177.8513,177.9496,2144.0
2022-02-18 15:30:00,180.61,181.6,180.61,181.18,4000.0,177.5662,178.5395,177.5662,178.1266,4000.0
2022-02-22 10:00:00,182.38,182.38,182.38,182.38,100.0,179.3064,179.3064,179.3064,179.3064,100.0
2022-02-22 10:30:00,182.34,182.34,181.92,181.96,500.0,179.267,179.267,178.8541,178.8935,500.0
2022-02-22 11:00:00,181.79,182.4,181.21,182.4,1200.0,178.7263,179.326,178.1561,179.326,1200.0
2022-02-22 11:30:00,181.97,182.02,181.76,181.89,400.0,178.9033,178.9524,178.6968,178.8246,400.0
2022-02-22 12:00:00,182.36,182.36,182.0,182.07,3773.0,179.2867,179.2867,178.9328,179.0016,3773.0
2022-02-22 12:30:00,182.07,182.31,181.89,182.31,2916.0,179.0016,179.2376,178.8246,179.2376,2916.0
2022-02-22 13:00:00,182.33,182.38,181.62,181.93,2344.0,179.2572,179.3064,178.5592,178.864,2344.0
2022-02-22 13:30:00,182.13,182.15,180.8,180.88,1855.0,179.0606,179.0803,177.753,177.8317,1855.0
2022-02-22 14:00:00,180.47,182.01,180.4,182.01,900.0,177.4286,178.9426,177.3597,178.9426,900.0
2022-02-22 14:30:00,181.93,183.03,181.66,183.03,1683.0,178.864,179.9454,178.5985,179.9454,1683.0
2022-02-22 15:00:00,183.54,184.1,182.78,182.88,2000.0,180.4468,180.9974,179.6996,179.7979,2000.0
2022-02-22 15:30:00,182.57,183.03,181.0,181.29,6950.0,179.4932,179.9454,177.9496,178.2347,6950.0
2022-02-23 09:30:00,184.12,185.01,183.95,184.55,4329.0,181.0171,181.8921,180.8499,181.4398,4329.0
2022-02-23 10:00:00,184.47,184.47,181.94,181.94,1758.0,181.3612,181.3612,178.8738,178.8738,1758.0
2022-02-23 10:30:00,181.61,182.21,181.56,182.18,1500.0,178.5494,179.1392,178.5002,179.1097,1500.0
2022-02-23 11:00:00,182.28,182.36,181.53,182.36,3004.0,179.2081,179.2867,178.4707,179.2867,3004.0
2022-02-23 11:30:00,182.22,182.85,182.22,182.85,800.0,179.1491,179.7685,179.1491,179.7685,800.0
2022-02-23 12:00:00,183.2,183.33,183.2,183.32,1007.0,180.1126,180.2404,180.1126,180.2305,1007.0
2022-02-23 12:30:00,183.28,183.9,183.14,183.14,1200.0,180.1912,180.8008,180.0536,180.0536,1200.0
2022-02-23 13:00:00,183.05,183.42,182.58,182.65,1429.0,179.9651,180.3288,179.503,179.5718,1429.0
2022-02-23 13:30:00,182.25,183.29,182.21,182.7,1433.0,179.1786,180.201,179.1392,179.621,1433.0
2022-02-23 14:00:00,182.93,183.05,182.53,183.05,1000.0,179.8471,179.9651,179.4538,179.9651,1000.0
2022-02-23 14:30:00,182.1,182.26,181.9,181.98,1600.0,179.0311,179.1884,178.8345,178.9131,1600.0
2022-02-23 15:00:00,181.25,181.25,180.82,181.09,2311.0,178.1954,178.1954,177.7727,178.0381,2311.0
2022-02-23 15:30:00,180.99,181.19,178.59,179.34,3775.0,177.9398,178.1364,175.5802,176.3176,3775.0
2022-02-24 09:30:00,169.56,173.98,169.48,173.97,2607.0,166.7024,171.0479,166.6238,171.0381,2607.0
2022-02-24 10:00:00,173.05,175.38,172.71,174.3,2311.0,170.1336,172.4243,169.7993,171.3625,2311.0
2022-02-24 10:30:00,174.23,175.09,173.79,174.71,1800.0,171.2937,172.1392,170.8611,171.7656,1800.0
2022-02-24 11:00:00,174.7,176.35,174.7,175.37,2513.0,171.7558,173.378,171.7558,172.4145,2513.0
2022-02-24 11:30:00,175.4,177.11,175.16,177.11,2988.0,172.444,174.1252,172.2081,174.1252,2988.0
2022-02-24 12:00:00,176.14,176.14,173.89,174.03,2550.0,173.1715,173.1715,170.9595,171.0971,2550.0
2022-02-24 12:30:00,174.16,174.72,173.73,173.98,1200.0,171.2249,171.7755,170.8022,171.0479,1200.0
2022-02-24 13:00:00,173.56,174.57,173.46,173.7,3120.0,170.635,171.628,170.5367,170.7727,3120.0
2022-02-24 13:30:00,173.58,174.45,173.44,173.64,2430.0,170.6547,171.51,170.517,170.7137,2430.0
2022-02-24 14:00:00,173.15,174.17,173.14,174.08,1400.0,170.2319,171.2347,170.2221,171.1463,1400.0
2022-02-24 14:30:00,175.07,175.48,175.07,175.29,700.0,172.1196,172.5227,172.1196,172.3359,700.0
2022-02-24 15:00:00,175.59,176.12,175.59,175.93,1516.0,172.6308,173.1519,172.6308,172.9651,1516.0
2022-02-24 15:30:00,175.75,177.37,175.75,176.87,4000.0,172.7881,174.3808,172.7881,173.8892,4000.0
2022-02-25 09:30:00,178.01,180.93,178.01,180.93,200.0,175.01,177.8808,175.01,177.8808,200.0
2022-02-25 10:00:00,179.58,180.46,179.58,180.46,700.0,176.5536,177.4187,176.5536,177.4187,700.0
2022-02-25 10:30:00,181.07,181.07,180.72,180.72,300.0,178.0185,178.0185,177.6744,177.6744,300.0
2022-02-25 11:00:00,180.33,181.53,180.32,181.37,1300.0,177.2909,178.4707,177.2811,178.3134,1300.0
2022-02-25 11:30:00,180.99,181.77,180.8,181.77,1100.0,177.9398,178.7067,177.753,178.7067,1100.0
2022-02-25 12:00:00,182.58,182.58,182.43,182.43,300.0,179.503,179.503,179.3555,179.3555,300.0
2022-02-25 12:30:00,183.0,183.19,182.89,182.89,400.0,179.9159,180.1027,179.8078,179.8078,400.0
2022-02-25 13:00:00,183.17,183.17,182.28,182.38,600.0,180.0831,180.0831,179.2081,179.3064,600.0
2022-02-25 13:30:00,183.83,183.83,182.96,182.96,650.0,180.7319,180.7319,179.8766,179.8766,650.0
2022-02-25 14:00:00,182.95,182.95,182.0,182.61,4320.0,179.8668,179.8668,178.9328,179.5325,4320.0
2022-02-25 14:30:00,182.72,182.72,181.63,181.96,1000.0,179.6406,179.6406,178.569,178.8935,1000.0
2022-02-25 15:00:00,181.36,181.97,181.2,181.87,1500.0,178.3036,178.9033,178.1463,178.805,1500.0
2022-02-25 15:30:00,181.81,182.96,181.32,182.87,4601.0,178.746,179.8766,178.2642,179.7881,4601.0
2022-02-28 09:30:00,178.28,179.96,178.28,179.96,544.0,175.2755,176.9272,175.2755,176.9272,544.0
2022-02-28 10:00:00,180.58,180.58,179.79,179.79,1000.0,177.5367,177.5367,176.76,176.76,1000.0
2022-02-28 10:30:00,180.62,181.56,180.62,181.46,500.0,177.576,178.5002,177.576,178.4019,500.0
2022-02-28 11:00:00,181.77,182.1,181.77,181.87,600.0,178.7067,179.0311,178.7067,178.805,600.0
2022-02-28 11:30:00,181.31,181.98,181.31,181.98,900.0,178.2544,178.9131,178.2544,178.9131,900.0
2022-02-28 12:00:00,181.55,181.55,181.21,181.52,426.0,178.4904,178.4904,178.1561,178.4609,426.0
2022-02-28 12:30:00,181.61,181.75,181.38,181.75,900.0,178.5494,178.687,178.3232,178.687,900.0
2022-02-28 13:00:00,181.84,182.37,181.84,182.22,500.0,178.7755,179.2965,178.7755,179.1491,500.0
2022-02-28 13:30:00,181.5,181.6,181.15,181.56,800.0,178.4412,178.5395,178.0971,178.5002,800.0
2022-02-28 14:00:00,179.61,180.05,179.49,180.05,925.0,176.5831,177.0156,176.4651,177.0156,925.0
2022-02-28 14:30:00,179.68,180.68,179.42,180.68,800.0,176.6519,177.635,176.3963,177.635,800.0
2022-02-28 15:00:00,179.88,180.82,179.88,180.68,1800.0,176.8485,177.7727,176.8485,177.635,1800.0
2022-02-28 15:30:00,179.73,180.96,179.01,180.95,2965.0,176.701,177.9103,175.9932,177.9005,2965.0
2022-03-01 09:30:00,179.68,179.68,173.64,173.76,1318.0,176.6519,176.6519,170.7137,170.8316,1318.0
2022-03-01 10:00:00,173.41,173.5,171.08,171.45,3516.0,170.4875,170.576,168.1968,168.5606,3516.0
2022-03-01 10:30:00,171.59,171.59,168.47,168.47,2274.0,168.6982,168.6982,165.6308,165.6308,2274.0
2022-03-01 11:00:00,168.92,169.53,167.59,169.18,3459.0,166.0732,166.6729,164.7656,166.3288,3459.0
2022-03-01 11:30:00,168.92,168.92,167.38,167.63,2301.0,166.0732,166.0732,164.5592,164.805,2301.0
2022-03-01 12:00:00,168.02,169.24,167.18,169.24,4707.0,165.1884,166.3878,164.3625,166.3878,4707.0
2022-03-01 12:30:00,169.11,169.25,168.43,169.03,1700.0,166.26,166.3977,165.5915,166.1814,1700.0
2022-03-01 13:00:00,169.57,169.57,166.95,167.03,1400.0,166.7123,166.7123,164.1364,164.2151,1400.0
2022-03-01 13:30:00,166.49,166.82,165.07,165.07,4000.0,163.6842,164.0086,162.2881,162.2881,4000.0
2022-03-01 14:00:00,165.14,165.83,164.62,165.83,2900.0,162.3569,163.0353,161.8457,163.0353,2900.0
2022-03-01 14:30:00,166.91,167.66,166.35,166.35,1411.0,164.0971,164.8344,163.5465,163.5465,1411.0
2022-03-01 15:00:00,166.05,166.82,166.05,166.5,3100.0,163.2516,164.0086,163.2516,163.694,3100.0
2022-03-01 15:30:00,166.03,166.17,164.13,165.15,3928.0,163.2319,163.3696,161.3639,162.3668,3928.0
2022-03-02 09:30:00,167.76,170.03,167.76,169.52,4269.0,164.9328,167.1645,164.9328,166.6631,4269.0
2022-03-02 10:00:00,169.67,169.95,168.37,168.5,2600.0,166.8106,167.0859,165.5325,165.6603,2600.0
2022-03-02 10:30:00,169.68,170.74,169.68,170.33,900.0,166.8204,167.8625,166.8204,167.4595,900.0
2022-03-02 11:00:00,169.97,170.92,169.82,170.92,1507.0,167.1055,168.0395,166.958,168.0395,1507.0
2022-03-02 11:30:00,171.3,172.86,171.3,172.86,1800.0,168.4131,169.9468,168.4131,169.9468,1800.0
2022-03-02 12:00:00,172.72,172.72,172.04,172.04,1100.0,169.8092,169.8092,169.1406,169.1406,1100.0
2022-03-02 12:30:00,172.31,172.46,171.96,172.2,1506.0,169.4061,169.5536,169.062,169.2979,1506.0
2022-03-02 13:00:00,172.45,172.45,172.06,172.28,800.0,169.5437,169.5437,169.1603,169.3766,800.0
2022-03-02 13:30:00,172.43,172.52,172.19,172.19,700.0,169.5241,169.6125,169.2881,169.2881,700.0
2022-03-02 14:00:00,172.01,172.04,171.34,171.37,2200.0,169.1111,169.1406,168.4524,168.4819,2200.0
2022-03-02 14:30:00,172.09,172.67,172.09,172.27,3001.0,169.1898,169.76,169.1898,169.3668,3001.0
2022-03-02 15:00:00,172.16,173.06,172.04,173.06,13214.0,169.2586,170.1434,169.1406,170.1434,13214.0
2022-03-02 15:30:00,173.01,173.06,171.85,171.9,3200.0,170.0943,170.1434,168.9538,169.003,3200.0
2022-03-03 09:30:00,172.36,172.36,170.95,170.95,600.0,169.4552,169.4552,168.069,168.069,600.0
2022-03-03 10:00:00,170.72,170.99,170.54,170.54,700.0,167.8429,168.1083,167.6659,167.6659,700.0
2022-03-03 10:30:00,170.16,170.16,169.15,169.25,700.0,167.2923,167.2923,166.2993,166.3977,700.0
2022-03-03 11:00:00,168.58,168.79,168.53,168.66,500.0,165.7389,165.9454,165.6898,165.8176,500.0
2022-03-03 11:30:00,168.91,169.19,168.77,168.77,500.0,166.0634,166.3387,165.9257,165.9257,500.0
2022-03-03 12:00:00,168.94,169.29,168.94,169.06,300.0,166.0929,166.437,166.0929,166.2109,300.0
2022-03-03 12:30:00,168.88,170.02,168.85,169.55,700.0,166.0339,167.1547,166.0044,166.6926,700.0
2022-03-03 13:00:00,169.5,170.32,169.5,170.32,400.0,166.6434,167.4496,166.6434,167.4496,400.0
2022-03-03 13:30:00,170.19,170.19,169.86,169.99,700.0,167.3218,167.3218,166.9974,167.1252,700.0
2022-03-03 14:00:00,169.88,170.23,169.76,169.79,900.0,167.017,167.3611,166.8991,166.9286,900.0
2022-03-03 14:30:00,169.71,169.71,168.97,168.97,500.0,166.8499,166.8499,166.1224,166.1224,500.0
2022-03-03 15:00:00,168.81,168.94,168.28,168.87,1587.0,165.9651,166.0929,165.444,166.0241,1587.0
2022-03-03 15:30:00,168.84,168.84,167.72,168.17,3500.0,165.9946,165.9946,164.8934,165.3359,3500.0
2022-03-04 09:30:00,163.87,163.87,161.94,161.94,1100.0,161.1083,161.1083,159.2108,159.2108,1100.0
2022-03-04 10:00:00,162.59,162.59,160.56,160.87,1200.0,159.8499,159.8499,157.8541,158.1589,1200.0
2022-03-04 10:30:00,160.72,160.88,160.31,160.31,800.0,158.0114,158.1687,157.6083,157.6083,800.0
2022-03-04 11:00:00,159.75,159.75,159.34,159.37,600.0,157.0578,157.0578,156.6547,156.6842,600.0
2022-03-04 11:30:00,158.93,159.59,158.69,158.69,2504.0,156.2516,156.9005,156.0156,156.0156,2504.0
2022-03-04 12:00:00,157.87,158.91,157.4,157.91,1500.0,155.2094,156.2319,154.7474,155.2488,1500.0
2022-03-04 12:30:00,158.32,158.32,157.76,158.25,1200.0,155.6519,155.6519,155.1013,155.583,1200.0
2022-03-04 13:00:00,158.34,158.5,157.29,157.29,3100.0,155.6715,155.8288,154.6392,154.6392,3100.0
2022-03-04 13:30:00,157.28,157.28,156.46,157.27,2263.0,154.6294,154.6294,153.8232,154.6196,2263.0
2022-03-04 14:00:00,157.33,158.0,157.01,157.71,5138.0,154.6785,155.3372,154.3639,155.0521,5138.0
2022-03-04 14:30:00,157.74,157.74,156.29,156.29,2818.0,155.0816,155.0816,153.6561,153.6561,2818.0
2022-03-04 15:00:00,156.29,157.38,156.29,157.31,2211.0,153.6561,154.7277,153.6561,154.6589,2211.0
2022-03-04 15:30:00,157.28,157.29,155.88,157.09,9942.0,154.6294,154.6392,153.253,154.4426,9942.0
2022-03-07 09:30:00,155.85,156.2,153.63,153.78,3023.0,153.2235,153.5676,151.0409,151.1884,3023.0
2022-03-07 10:00:00,153.31,153.37,151.79,151.79,3400.0,150.7263,150.7853,149.2319,149.2319,3400.0
2022-03-07 10:30:00,152.21,152.21,150.65,151.0,1400.0,149.6448,149.6448,148.1111,148.4552,1400.0
2022-03-07 11:00:00,150.76,151.61,150.75,151.23,1900.0,148.2193,149.0549,148.2094,148.6813,1900.0
2022-03-07 11:30:00,150.29,150.74,150.01,150.29,3158.0,147.7572,148.1996,147.4819,147.7572,3158.0
2022-03-07 12:00:00,148.6,148.76,148.04,148.06,1205.0,146.0957,146.253,145.5451,145.5648,1205.0
2022-03-07 12:30:00,148.04,148.04,147.31,147.78,1200.0,145.5451,145.5451,144.8274,145.2895,1200.0
2022-03-07 13:00:00,147.94,147.94,146.05,146.06,1700.0,145.4468,145.4468,143.5886,143.5985,1700.0
2022-03-07 13:30:00,146.12,146.17,145.51,145.63,2140.0,143.6575,143.7066,143.0577,143.1757,2140.0
2022-03-07 14:00:00,144.69,146.34,144.69,146.28,2051.0,142.2516,143.8738,142.2516,143.8148,2051.0
2022-03-07 14:30:00,146.22,146.3,145.77,145.77,1100.0,143.7558,143.8344,143.3134,143.3134,1100.0
2022-03-07 15:00:00,145.85,145.85,144.34,145.18,2100.0,143.392,143.392,141.9075,142.7333,2100.0
2022-03-07 15:30:00,144.59,144.81,143.55,143.79,7509.0,142.1532,142.3695,141.1308,141.3667,7509.0
2022-03-08 09:30:00,145.48,145.49,143.25,143.25,2200.0,143.0282,143.0381,140.8358,140.8358,2200.0
2022-03-08 10:00:00,143.15,143.15,140.92,142.26,1700.0,140.7375,140.7375,138.5451,139.8625,1700.0
2022-03-08 10:30:00,142.41,143.03,141.11,143.03,2800.0,140.01,140.6195,138.7319,140.6195,2800.0
2022-03-08 11:00:00,143.38,144.21,142.41,142.41,2000.0,140.9636,141.7796,140.01,140.01,2000.0
2022-03-08 11:30:00,142.24,143.32,141.62,143.19,1700.0,139.8428,140.9046,139.2333,140.7768,1700.0
2022-03-08 12:00:00,143.45,148.04,143.45,148.04,1244.0,141.0325,145.5451,141.0325,145.5451,1244.0
2022-03-08 12:30:00,148.12,149.67,148.12,149.6,6151.0,145.6238,147.1476,145.6238,147.0788,6151.0
2022-03-08 13:00:00,149.87,150.72,148.83,148.83,3311.0,147.3443,148.1799,146.3218,146.3218,3311.0
2022-03-08 13:30:00,147.8,147.96,147.51,147.96,900.0,145.3091,145.4665,145.024,145.4665,900.0
2022-03-08 14:00:00,146.11,148.03,146.11,148.03,1500.0,143.6476,145.5353,143.6476,145.5353,1500.0
2022-03-08 14:30:00,148.11,148.49,147.83,148.04,1300.0,145.6139,145.9875,145.3386,145.5451,1300.0
2022-03-08 15:00:00,148.18,148.78,147.13,147.13,2768.0,145.6827,146.2726,144.6504,144.6504,2768.0
2022-03-08 15:30:00,146.02,146.53,145.41,145.41,4594.0,143.5591,144.0606,142.9594,142.9594,4594.0
2022-03-09 09:30:00,152.63,153.54,152.63,153.13,3710.0,150.0577,150.9524,150.0577,150.5493,3710.0
2022-03-09 10:00:00,153.81,153.87,152.83,153.42,2385.0,151.2179,151.2769,150.2544,150.8344,2385.0
2022-03-09 10:30:00,153.9,154.68,153.59,154.68,2923.0,151.3063,152.0732,151.0016,152.0732,2923.0
2022-03-09 11:00:00,154.66,154.78,153.84,154.22,5607.0,152.0535,152.1715,151.2474,151.621,5607.0
2022-03-09 11:30:00,154.09,155.35,153.77,155.35,6709.0,151.4931,152.7319,151.1785,152.7319,6709.0
2022-03-09 12:00:00,155.21,155.66,155.07,155.48,1900.0,152.5943,153.0367,152.4566,152.8597,1900.0
2022-03-09 12:30:00,156.09,156.42,156.01,156.25,828.0,153.4594,153.7839,153.3808,153.6167,828.0
2022-03-09 13:00:00,156.23,156.23,155.52,156.17,1400.0,153.5971,153.5971,152.899,153.5381,1400.0
2022-03-09 13:30:00,156.12,156.12,154.76,154.76,700.0,153.4889,153.4889,152.1519,152.1519,700.0
2022-03-09 14:00:00,155.1,155.1,154.25,154.28,1200.0,152.4861,152.4861,151.6504,151.6799,1200.0
2022-03-09 14:30:00,154.69,154.86,154.33,154.81,1889.0,152.083,152.2502,151.7291,152.201,1889.0
2022-03-09 15:00:00,155.03,155.29,154.92,154.94,2038.0,152.4173,152.6729,152.3092,152.3288,2038.0
2022-03-09 15:30:00,155.46,156.05,154.78,154.83,4000.0,152.8401,153.4201,152.1715,152.2207,4000.0
2022-03-10 09:30:00,154.53,156.57,153.57,156.57,2113.0,151.9257,153.9313,150.9819,153.9313,2113.0
2022-03-10 10:00:00,155.64,156.46,155.18,156.08,2259.0,153.017,153.8232,152.5648,153.4496,2259.0
2022-03-10 10:30:00,155.9,156.05,155.21,155.54,2910.0,153.2726,153.4201,152.5943,152.9187,2910.0
2022-03-10 11:00:00,154.97,154.97,154.23,154.84,2231.0,152.3583,152.3583,151.6308,152.2305,2231.0
2022-03-10 11:30:00,154.46,154.67,153.95,154.04,1600.0,151.8569,152.0634,151.3555,151.444,1600.0
2022-03-10 12:00:00,154.63,155.14,154.6,155.09,1058.0,152.024,152.5254,151.9945,152.4763,1058.0
2022-03-10 12:30:00,155.33,155.81,155.33,155.46,2183.0,152.7122,153.1842,152.7122,152.8401,2183.0
2022-03-10 13:00:00,155.56,156.82,155.32,156.22,2600.0,152.9384,154.1771,152.7024,153.5872,2600.0
2022-03-10 13:30:00,156.54,157.37,156.26,157.02,2151.0,153.9019,154.7179,153.6266,154.3738,2151.0
2022-03-10 14:00:00,156.81,158.05,156.81,157.5,4820.0,154.1673,155.3864,154.1673,154.8457,4820.0
2022-03-10 14:30:00,156.84,157.92,156.84,157.64,1708.0,154.1968,155.2586,154.1968,154.9833,1708.0
2022-03-10 15:00:00,156.99,157.3,156.86,157.04,2400.0,154.3443,154.649,154.2165,154.3934,2400.0
2022-03-10 15:30:00,157.06,158.02,156.82,157.88,4251.0,154.4131,155.3569,154.1771,155.2193,4251.0
2022-03-11 09:30:00,161.57,161.57,160.01,160.42,3508.0,158.8471,158.8471,157.3134,157.7165,3508.0
2022-03-11 10:00:00,160.22,160.22,159.12,159.12,2000.0,157.5198,157.5198,156.4384,156.4384,2000.0
2022-03-11 10:30:00,159.08,159.83,159.02,159.83,2500.0,156.399,157.1364,156.3401,157.1364,2500.0
2022-03-11 11:00:00,159.89,160.63,159.89,159.92,3807.0,157.1954,157.9229,157.1954,157.2249,3807.0
2022-03-11 11:30:00,159.83,159.83,159.4,159.56,1524.0,157.1364,157.1364,156.7137,156.871,1524.0
2022-03-11 12:00:00,159.49,159.61,159.35,159.44,800.0,156.8021,156.9201,156.6645,156.753,800.0
2022-03-11 12:30:00,159.16,159.16,158.33,159.07,1428.0,156.4777,156.4777,155.6617,156.3892,1428.0
2022-03-11 13:00:00,159.34,159.35,159.04,159.35,1700.0,156.6547,156.6645,156.3597,156.6645,1700.0
2022-03-11 13:30:00,159.08,159.39,158.87,159.0,2659.0,156.399,156.7038,156.1926,156.3204,2659.0
2022-03-11 14:00:00,158.57,158.99,158.47,158.99,1770.0,155.8976,156.3106,155.7993,156.3106,1770.0
2022-03-11 14:30:00,159.33,159.33,158.72,158.72,2300.0,156.6448,156.6448,156.0451,156.0451,2300.0
2022-03-11 15:00:00,158.5,158.5,157.88,157.88,969.0,155.8288,155.8288,155.2193,155.2193,969.0
2022-03-11 15:30:00,157.87,157.87,157.11,157.11,5893.0,155.2094,155.2094,154.4622,154.4622,5893.0
2022-03-14 09:30:00,159.44,161.59,159.24,160.96,4067.0,156.9974,159.1144,156.8005,158.4941,4067.0
2022-03-14 10:00:00,161.41,162.92,161.25,162.38,3515.0,158.9372,160.4241,158.7797,159.8923,3515.0
2022-03-14 10:30:00,161.88,163.79,161.88,163.78,2200.0,159.4,161.2807,159.4,161.2709,2200.0
2022-03-14 11:00:00,163.93,164.28,163.42,164.28,2302.0,161.4186,161.7632,160.9164,161.7632,2302.0
2022-03-14 11:30:00,164.37,164.55,161.87,162.54,2800.0,161.8519,162.0291,159.3902,160.0499,2800.0
2022-03-14 12:00:00,162.39,162.98,162.39,162.88,400.0,159.9022,160.4832,159.9022,160.3847,400.0
2022-03-14 12:30:00,163.05,163.05,161.32,161.32,4008.0,160.5521,160.5521,158.8486,158.8486,4008.0
2022-03-14 13:00:00,161.23,161.23,159.94,160.09,1117.0,158.76,158.76,157.4897,157.6374,1117.0
2022-03-14 13:30:00,160.34,160.34,159.15,159.72,1870.0,157.8836,157.8836,156.7118,157.2731,1870.0
2022-03-14 14:00:00,159.37,160.19,159.21,159.87,1400.0,156.9285,157.7359,156.7709,157.4208,1400.0
2022-03-14 14:30:00,159.56,160.28,159.56,160.28,1743.0,157.1155,157.8245,157.1155,157.8245,1743.0
2022-03-14 15:00:00,160.77,160.77,160.25,160.36,2200.0,158.307,158.307,157.795,157.9033,2200.0
2022-03-14 15:30:00,159.64,160.3,159.64,160.3,2915.0,157.1943,157.8442,157.1943,157.8442,2915.0
2022-03-15 09:30:00,162.14,162.45,162.14,162.45,400.0,159.656,159.9613,159.656,159.9613,400.0
2022-03-15 10:00:00,162.34,162.34,160.47,161.4,1799.0,159.853,159.853,158.0116,158.9274,1799.0
2022-03-15 10:30:00,161.76,162.06,161.68,161.94,1200.0,159.2818,159.5772,159.2031,159.4591,1200.0
2022-03-15 11:00:00,161.79,161.89,160.21,160.21,1590.0,159.3114,159.4099,157.7556,157.7556,1590.0
2022-03-15 11:30:00,160.53,160.53,159.7,159.7,700.0,158.0707,158.0707,157.2534,157.2534,700.0
2022-03-15 12:00:00,158.8,159.61,158.8,159.45,939.0,156.3672,157.1648,156.3672,157.0072,939.0
2022-03-15 12:30:00,160.17,160.17,159.43,159.75,2268.0,157.7162,157.7162,156.9875,157.3026,2268.0
2022-03-15 13:00:00,159.76,160.4,159.66,159.97,3969.0,157.3125,157.9427,157.214,157.5193,3969.0
2022-03-15 13:30:00,159.98,160.72,159.91,160.63,1200.0,157.5291,158.2578,157.4602,158.1692,1200.0
2022-03-15 14:00:00,160.73,160.73,159.76,159.97,1207.0,158.2676,158.2676,157.3125,157.5193,1207.0
2022-03-15 14:30:00,159.89,161.19,159.8,161.19,1127.0,157.4405,158.7206,157.3519,158.7206,1127.0
2022-03-15 15:00:00,161.44,162.55,161.42,162.55,820.0,158.9667,160.0597,158.9471,160.0597,820.0
2022-03-15 15:30:00,162.29,163.26,162.29,162.92,4294.0,159.8037,160.7589,159.8037,160.4241,4294.0
2022-03-16 09:30:00,165.94,168.74,165.94,168.74,1200.0,163.3978,166.1549,163.3978,166.1549,1200.0
2022-03-16 10:00:00,167.78,170.78,167.15,170.78,1207.0,165.2096,168.1637,164.5893,168.1637,1207.0
2022-03-16 10:30:00,171.38,171.96,170.0,170.01,700.0,168.7545,169.3256,167.3956,167.4055,700.0
2022-03-16 11:00:00,169.79,169.99,169.57,169.89,800.0,167.1888,167.3858,166.9722,167.2873,800.0
2022-03-16 11:30:00,170.04,170.46,169.51,170.46,1500.0,167.435,167.8486,166.9131,167.8486,1500.0
2022-03-16 12:00:00,170.39,171.32,170.39,170.92,1500.0,167.7796,168.6954,167.7796,168.3015,1500.0
2022-03-16 12:30:00,170.93,171.18,170.13,170.28,1164.0,168.3114,168.5575,167.5236,167.6713,1164.0
2022-03-16 13:00:00,170.27,170.27,168.57,169.15,1400.0,167.6615,167.6615,165.9875,166.5586,1400.0
2022-03-16 13:30:00,169.32,169.81,169.22,169.7,1600.0,166.726,167.2085,166.6276,167.1002,1600.0
2022-03-16 14:00:00,169.51,169.79,167.92,169.26,3536.0,166.9131,167.1888,165.3475,166.6669,3536.0
2022-03-16 14:30:00,169.02,171.45,169.02,170.89,5489.0,166.4306,168.8234,166.4306,168.272,5489.0
2022-03-16 15:00:00,171.06,172.26,171.06,172.22,1200.0,168.4394,169.621,168.4394,169.5816,1200.0
2022-03-16 15:30:00,172.32,174.37,172.23,174.33,2980.0,169.6801,171.6987,169.5914,171.6593,2980.0
2022-03-17 09:30:00,172.36,172.36,171.94,171.94,200.0,169.7195,169.7195,169.3059,169.3059,200.0
2022-03-17 10:00:00,171.36,172.57,171.36,172.57,200.0,168.7348,169.9262,168.7348,169.9262,200.0
2022-03-17 10:30:00,172.63,172.63,171.96,171.96,500.0,169.9853,169.9853,169.3256,169.3256,500.0
2022-03-17 11:00:00,171.57,171.73,171.54,171.73,426.0,168.9416,169.0991,168.912,169.0991,426.0
2022-03-17 11:30:00,172.85,173.1,171.97,171.97,600.0,170.2019,170.4481,169.3354,169.3354,600.0
2022-03-17 12:00:00,173.54,173.55,173.54,173.55,300.0,170.8814,170.8912,170.8814,170.8912,300.0
2022-03-17 12:30:00,173.99,173.99,173.96,173.96,300.0,171.3245,171.3245,171.2949,171.2949,300.0
2022-03-17 13:00:00,174.2,174.99,174.2,174.99,200.0,171.5313,172.3092,171.5313,172.3092,200.0
2022-03-17 13:30:00,175.36,176.22,175.34,176.22,500.0,172.6735,173.5203,172.6538,173.5203,500.0
2022-03-17 14:00:00,176.09,176.12,175.83,175.83,1100.0,173.3923,173.4219,173.1363,173.1363,1100.0
2022-03-17 14:30:00,176.01,176.02,175.97,176.01,600.0,173.3135,173.3234,173.2741,173.3135,600.0
2022-03-17 15:00:00,176.11,176.11,175.33,175.33,700.0,173.412,173.412,172.644,172.644,700.0
2022-03-17 15:30:00,175.94,177.1,175.81,176.89,1748.0,173.2446,174.3868,173.1166,174.1801,1748.0
2022-03-18 09:30:00,175.24,175.91,175.24,175.61,3410.0,172.5553,173.2151,172.5553,172.9197,3410.0
2022-03-18 10:00:00,176.03,178.06,176.03,177.76,4776.0,173.3332,175.3321,173.3332,175.0367,4776.0
2022-03-18 10:30:00,177.44,177.48,176.18,176.6,3077.0,174.7216,174.761,173.4809,173.8945,3077.0
2022-03-18 11:00:00,176.73,176.92,176.53,176.68,2114.0,174.0225,174.2096,173.8256,173.9733,2114.0
2022-03-18 11:30:00,176.57,177.38,176.57,176.92,2485.0,173.865,174.6625,173.865,174.2096,2485.0
2022-03-18 12:00:00,177.49,178.48,177.45,178.48,2025.0,174.7709,175.7457,174.7315,175.7457,2025.0
2022-03-18 12:30:00,178.74,179.59,178.74,179.59,3002.0,176.0017,176.8387,176.0017,176.8387,3002.0
2022-03-18 13:00:00,179.58,180.16,179.53,179.53,900.0,176.8288,177.4,176.7796,176.7796,900.0
2022-03-18 13:30:00,179.45,179.87,179.42,179.87,1228.0,176.7008,177.1144,176.6713,177.1144,1228.0
2022-03-18 14:00:00,179.85,180.44,179.85,180.41,700.0,177.0947,177.6757,177.0947,177.6461,700.0
2022-03-18 14:30:00,180.59,180.89,180.06,180.12,1240.0,177.8234,178.1188,177.3015,177.3606,1240.0
2022-03-18 15:00:00,179.77,180.12,179.77,180.12,2722.0,177.0159,177.3606,177.0159,177.3606,2722.0
2022-03-18 15:30:00,180.38,181.37,180.38,180.99,5121.0,177.6166,178.5914,177.6166,178.2172,5121.0
2022-03-21 09:30:00,181.87,181.9,178.76,179.16,1800.0,179.0838,179.1133,176.0214,176.4153,1800.0
2022-03-21 10:00:00,179.9,179.9,179.66,179.66,200.0,177.1439,177.1439,176.9076,176.9076,200.0
2022-03-21 10:30:00,179.43,180.13,179.43,179.92,1022.0,176.6811,177.3704,176.6811,177.1636,1022.0
2022-03-21 11:00:00,179.94,179.94,179.27,179.78,1205.0,177.1833,177.1833,176.5236,177.0258,1205.0
2022-03-21 11:30:00,179.77,181.16,179.62,181.16,800.0,177.0159,178.3846,176.8682,178.3846,800.0
2022-03-21 12:00:00,180.99,182.48,180.95,182.48,2644.0,178.2172,179.6844,178.1779,179.6844,2644.0
2022-03-21 12:30:00,181.78,182.44,181.68,182.31,500.0,178.9951,179.645,178.8967,179.517,500.0
2022-03-21 13:00:00,180.51,180.8,180.48,180.59,1100.0,177.7446,178.0302,177.7151,177.8234,1100.0
2022-03-21 13:30:00,180.93,181.2,180.74,180.74,1376.0,178.1582,178.424,177.9711,177.9711,1376.0
2022-03-21 14:00:00,180.73,180.73,179.65,180.19,1730.0,177.9612,177.9612,176.8978,177.4295,1730.0
2022-03-21 14:30:00,180.17,180.22,179.22,179.39,1800.0,177.4098,177.459,176.4744,176.6418,1800.0
2022-03-21 15:00:00,179.03,179.95,178.87,179.95,2800.0,176.2873,177.1932,176.1297,177.1932,2800.0
2022-03-21 15:30:00,179.99,180.05,178.74,179.98,6667.0,177.2326,177.2916,176.0017,177.2227,6667.0
2022-03-22 09:30:00,183.85,186.53,183.85,186.53,300.0,181.0334,183.6724,181.0334,183.6724,300.0
2022-03-22 10:00:00,187.34,187.35,185.64,186.21,2311.0,184.47,184.4798,182.796,183.3573,2311.0
2022-03-22 10:30:00,186.62,186.99,185.9,186.33,1500.0,183.761,184.1253,183.052,183.4754,1500.0
2022-03-22 11:00:00,186.38,187.68,186.38,187.4,615.0,183.5247,184.8048,183.5247,184.529,615.0
2022-03-22 11:30:00,187.01,187.1,186.69,186.77,1200.0,184.145,184.2336,183.8299,183.9087,1200.0
2022-03-22 12:00:00,187.18,188.19,187.02,187.02,800.0,184.3124,185.3069,184.1549,184.1549,800.0
2022-03-22 12:30:00,187.12,187.92,187.12,187.7,1200.0,184.2533,185.0411,184.2533,184.8244,1200.0
2022-03-22 13:00:00,187.84,187.84,187.36,187.38,600.0,184.9623,184.9623,184.4897,184.5093,600.0
2022-03-22 13:30:00,187.44,187.45,187.13,187.23,1500.0,184.5684,184.5783,184.2632,184.3616,1500.0
2022-03-22 14:00:00,187.36,187.4,186.25,186.61,1200.0,184.4897,184.529,183.3967,183.7511,1200.0
2022-03-22 14:30:00,186.99,187.17,186.83,187.04,900.0,184.1253,184.3026,183.9678,184.1746,900.0
2022-03-22 15:00:00,187.27,188.08,186.75,186.75,1750.0,184.401,185.1986,183.889,183.889,1750.0
2022-03-22 15:30:00,186.76,186.93,186.07,186.13,3921.0,183.8988,184.0662,183.2194,183.2785,3921.0
2022-03-23 09:30:00,181.55,185.47,181.55,185.18,500.0,178.7687,182.6286,178.7687,182.3431,500.0
2022-03-23 10:00:00,186.22,186.35,185.88,185.88,500.0,183.3671,183.4951,183.0323,183.0323,500.0
2022-03-23 10:30:00,185.34,185.99,185.3,185.55,1000.0,182.5006,183.1406,182.4612,182.7074,1000.0
2022-03-23 11:00:00,186.0,186.48,185.85,186.48,700.0,183.1505,183.6231,183.0028,183.6231,700.0
2022-03-23 11:30:00,187.06,187.07,186.9,186.96,713.0,184.1943,184.2041,184.0367,184.0958,713.0
2022-03-23 12:00:00,186.06,186.67,186.06,186.66,648.0,183.2096,183.8102,183.2096,183.8004,648.0
2022-03-23 12:30:00,186.5,187.17,186.28,187.17,966.0,183.6428,184.3026,183.4262,184.3026,966.0
2022-03-23 13:00:00,187.13,187.13,185.49,185.78,3925.0,184.2632,184.2632,182.6483,182.9339,3925.0
2022-03-23 13:30:00,185.6,185.73,183.62,183.62,2441.0,182.7566,182.8846,180.807,180.807,2441.0
2022-03-23 14:00:00,183.61,183.61,182.68,183.43,2185.0,180.7971,180.7971,179.8814,180.6199,2185.0
2022-03-23 14:30:00,184.1,184.97,183.5,184.13,1617.0,181.2796,182.1363,180.6888,181.3091,1617.0
2022-03-23 15:00:00,184.27,184.27,183.97,183.97,1199.0,181.447,181.447,181.1516,181.1516,1199.0
2022-03-23 15:30:00,184.22,184.22,183.48,183.83,4263.0,181.3978,181.3978,180.6691,181.0137,4263.0
2022-03-24 09:30:00,183.44,185.88,183.44,185.88,600.0,180.6297,183.0323,180.6297,183.0323,600.0
2022-03-24 10:00:00,186.24,186.26,186.15,186.26,300.0,183.3868,183.4065,183.2982,183.4065,300.0
2022-03-24 10:30:00,186.73,187.22,186.63,187.22,1700.0,183.8693,184.3518,183.7708,184.3518,1700.0
2022-03-24 11:00:00,187.89,187.89,186.97,186.97,600.0,185.0115,185.0115,184.1056,184.1056,600.0
2022-03-24 11:30:00,187.27,187.27,187.27,187.27,200.0,184.401,184.401,184.401,184.401,200.0
2022-03-24 12:00:00,187.48,187.96,187.48,187.66,400.0,184.6078,185.0805,184.6078,184.7851,400.0
2022-03-24 12:30:00,187.74,187.74,187.16,187.33,500.0,184.8638,184.8638,184.2927,184.4601,500.0
2022-03-24 13:00:00,187.36,187.41,186.96,187.41,600.0,184.4897,184.5389,184.0958,184.5389,600.0
2022-03-24 13:30:00,187.49,188.1,187.14,187.95,1300.0,184.6177,185.2183,184.273,185.0706,1300.0
2022-03-24 14:00:00,187.71,187.71,187.04,187.07,1100.0,184.8343,184.8343,184.1746,184.2041,1100.0
2022-03-24 14:30:00,187.18,187.18,186.65,186.93,700.0,184.3124,184.3124,183.7905,184.0662,700.0
2022-03-24 15:00:00,187.25,187.63,187.01,187.63,1250.0,184.3813,184.7555,184.145,184.7555,1250.0
2022-03-24 15:30:00,187.47,188.4,187.21,188.2,3578.0,184.598,185.5137,184.342,185.3168,3578.0
2022-03-25 09:30:00,188.35,188.69,188.24,188.69,404.0,185.4645,185.7993,185.3562,185.7993,404.0
2022-03-25 10:00:00,188.57,188.57,187.9,188.35,800.0,185.6811,185.6811,185.0214,185.4645,800.0
2022-03-25 10:30:00,188.14,188.14,187.22,187.55,300.0,185.2577,185.2577,184.3518,184.6767,300.0
2022-03-25 11:00:00,187.23,187.23,185.89,186.04,2500.0,184.3616,184.3616,183.0422,183.1899,2500.0
2022-03-25 11:30:00,185.85,186.74,185.85,186.5,2000.0,183.0028,183.8792,183.0028,183.6428,2000.0
2022-03-25 12:00:00,186.47,187.0,186.47,186.84,1600.0,183.6133,184.1352,183.6133,183.9776,1600.0
2022-03-25 12:30:00,186.83,186.92,186.49,186.74,709.0,183.9678,184.0564,183.633,183.8792,709.0
2022-03-25 13:00:00,186.81,186.87,186.67,186.67,700.0,183.9481,184.0072,183.8102,183.8102,700.0
2022-03-25 13:30:00,186.32,187.05,186.32,187.05,1400.0,183.4656,184.1844,183.4656,184.1844,1400.0
2022-03-25 14:00:00,187.27,187.55,187.27,187.34,600.0,184.401,184.6767,184.401,184.47,600.0
2022-03-25 14:30:00,187.6,187.62,187.44,187.62,800.0,184.726,184.7457,184.5684,184.7457,800.0
2022-03-25 15:00:00,187.46,187.46,186.7,186.7,1824.0,184.5881,184.5881,183.8398,183.8398,1824.0
2022-03-25 15:30:00,186.86,187.78,186.71,187.78,5702.0,183.9973,184.9032,183.8496,184.9032,5702.0
2022-03-28 09:30:00,186.12,187.69,186.12,187.69,200.0,183.2687,184.8146,183.2687,184.8146,200.0
2022-03-28 10:00:00,187.29,187.29,186.21,186.88,2259.0,184.4207,184.4207,183.3573,184.017,2259.0
2022-03-28 10:30:00,186.86,186.89,186.02,186.12,3700.0,183.9973,184.0269,183.1702,183.2687,3700.0
2022-03-28 11:00:00,185.84,185.84,185.63,185.63,700.0,182.9929,182.9929,182.7862,182.7862,700.0
2022-03-28 11:30:00,185.32,185.55,184.95,185.07,1200.0,182.4809,182.7074,182.1166,182.2347,1200.0
2022-03-28 12:00:00,184.78,184.91,183.65,183.65,1000.0,181.9492,182.0772,180.8365,180.8365,1000.0
2022-03-28 12:30:00,183.78,184.39,183.78,184.33,600.0,180.9645,181.5652,180.9645,181.5061,600.0
2022-03-28 13:00:00,185.03,185.03,184.36,184.8,400.0,182.1953,182.1953,181.5356,181.9689,400.0
2022-03-28 13:30:00,185.32,185.42,184.54,184.54,900.0,182.4809,182.5794,181.7129,181.7129,900.0
2022-03-28 14:00:00,184.57,184.62,184.48,184.62,300.0,181.7424,181.7916,181.6538,181.7916,300.0
2022-03-28 14:30:00,184.72,185.11,184.72,185.06,600.0,181.8901,182.2741,181.8901,182.2249,600.0
2022-03-28 15:00:00,185.4,186.09,185.35,186.01,983.0,182.5597,183.2391,182.5104,183.1603,983.0
2022-03-28 15:30:00,185.95,186.78,185.7,186.78,6491.0,183.1013,183.9185,182.8551,183.9185,6491.0
2022-03-29 09:30:00,190.1,190.1,188.63,188.63,1128.0,187.1877,187.1877,185.7402,185.7402,1128.0
2022-03-29 10:00:00,187.87,187.87,187.21,187.78,500.0,184.9918,184.9918,184.342,184.9032,500.0
2022-03-29 10:30:00,188.87,188.94,188.09,188.1,1200.0,185.9765,186.0454,185.2085,185.2183,1200.0
2022-03-29 11:00:00,187.77,187.79,187.45,187.45,700.0,184.8934,184.9131,184.5783,184.5783,700.0
2022-03-29 11:30:00,188.02,188.1,187.57,187.9,1469.0,185.1395,185.2183,184.6964,185.0214,1469.0
2022-03-29 12:00:00,187.58,187.62,186.9,186.97,6985.0,184.7063,184.7457,184.0367,184.1056,6985.0
2022-03-29 12:30:00,187.04,187.04,187.04,187.04,100.0,184.1746,184.1746,184.1746,184.1746,100.0
2022-03-29 13:00:00,186.2,186.22,185.8,186.22,1377.0,183.3474,183.3671,182.9536,183.3671,1377.0
2022-03-29 13:30:00,186.75,187.15,186.75,187.02,1300.0,183.889,184.2829,183.889,184.1549,1300.0
2022-03-29 14:00:00,186.73,186.9,186.53,186.9,1095.0,183.8693,184.0367,183.6724,184.0367,1095.0
2022-03-29 14:30:00,186.95,187.1,186.49,187.09,2400.0,184.0859,184.2336,183.633,184.2238,2400.0
2022-03-29 15:00:00,187.14,187.14,186.47,186.47,2265.0,184.273,184.273,183.6133,183.6133,2265.0
2022-03-29 15:30:00,186.53,186.79,185.44,185.62,3700.0,183.6724,183.9284,182.5991,182.7763,3700.0
2022-03-30 09:30:00,186.05,186.98,186.05,186.21,1450.0,183.1997,184.1155,183.1997,183.3573,1450.0
2022-03-30 10:00:00,185.98,186.34,185.64,186.34,700.0,183.1308,183.4853,182.796,183.4853,700.0
2022-03-30 10:30:00,186.41,186.58,185.71,186.53,1429.0,183.5542,183.7216,182.8649,183.6724,1429.0
2022-03-30 11:00:00,186.27,186.57,186.24,186.24,965.0,183.4164,183.7118,183.3868,183.3868,965.0
2022-03-30 11:30:00,186.35,186.35,185.78,185.78,500.0,183.4951,183.4951,182.9339,182.9339,500.0
2022-03-30 12:00:00,185.57,186.0,185.57,185.79,500.0,182.7271,183.1505,182.7271,182.9437,500.0
2022-03-30 12:30:00,185.86,186.0,185.78,185.82,2102.0,183.0126,183.1505,182.9339,182.9732,2102.0
2022-03-30 13:00:00,185.62,185.62,185.33,185.4,400.0,182.7763,182.7763,182.4908,182.5597,400.0
2022-03-30 13:30:00,185.36,186.09,185.36,186.09,500.0,182.5203,183.2391,182.5203,183.2391,500.0
2022-03-30 14:00:00,186.12,186.12,185.01,185.01,500.0,183.2687,183.2687,182.1757,182.1757,500.0
2022-03-30 14:30:00,184.79,185.49,184.63,184.63,705.0,181.959,182.6483,181.8015,181.8015,705.0
2022-03-30 15:00:00,184.36,184.37,183.83,183.83,600.0,181.5356,181.5455,181.0137,181.0137,600.0
2022-03-30 15:30:00,184.0,185.62,184.0,185.5,5451.0,181.1811,182.7763,181.1811,182.6581,5451.0
2022-03-31 09:30:00,186.22,188.7,186.22,188.08,700.0,183.3671,185.8091,183.3671,185.1986,700.0
2022-03-31 10:00:00,188.01,188.01,186.01,186.34,932.0,185.1297,185.1297,183.1603,183.4853,932.0
2022-03-31 10:30:00,186.7,186.7,185.99,186.44,600.0,183.8398,183.8398,183.1406,183.5837,600.0
2022-03-31 11:00:00,187.68,187.68,187.27,187.27,635.0,184.8048,184.8048,184.401,184.401,635.0
2022-03-31 11:30:00,187.69,187.69,187.27,187.27,1994.0,184.8146,184.8146,184.401,184.401,1994.0
2022-03-31 12:00:00,187.51,187.65,187.26,187.54,2908.0,184.6374,184.7752,184.3912,184.6669,2908.0
2022-03-31 12:30:00,187.79,188.27,187.34,188.24,1300.0,184.9131,185.3857,184.47,185.3562,1300.0
2022-03-31 13:00:00,188.06,188.06,186.41,186.41,300.0,185.1789,185.1789,183.5542,183.5542,300.0
2022-03-31 13:30:00,186.66,186.66,186.29,186.29,314.0,183.8004,183.8004,183.436,183.436,314.0
2022-03-31 14:00:00,185.74,186.03,185.4,185.4,700.0,182.8945,183.18,182.5597,182.5597,700.0
2022-03-31 14:30:00,185.65,185.65,185.24,185.35,700.0,182.8059,182.8059,182.4021,182.5104,700.0
2022-03-31 15:00:00,185.44,185.92,184.76,184.87,1600.0,182.5991,183.0717,181.9295,182.0378,1600.0
2022-03-31 15:30:00,184.63,184.89,183.03,183.03,4193.0,181.8015,182.0575,180.226,180.226,4193.0
2022-04-01 09:30:00,182.68,184.69,182.68,184.06,1700.0,179.8814,181.8606,179.8814,181.2402,1700.0
2022-04-01 10:00:00,184.0,184.0,182.75,182.75,500.0,181.1811,181.1811,179.9503,179.9503,500.0
2022-04-01 10:30:00,183.35,184.0,183.21,183.96,1300.0,180.5411,181.1811,180.4032,181.1417,1300.0
2022-04-01 11:00:00,184.0,184.94,183.96,184.71,2428.0,181.1811,182.1067,181.1417,181.8803,2428.0
2022-04-01 11:30:00,184.21,184.33,183.64,184.33,2255.0,181.3879,181.5061,180.8266,181.5061,2255.0
2022-04-01 12:00:00,183.7,184.12,183.39,184.12,1000.0,180.8857,181.2993,180.5805,181.2993,1000.0
2022-04-01 12:30:00,183.71,183.71,182.9,182.9,900.0,180.8956,180.8956,180.098,180.098,900.0
2022-04-01 13:00:00,182.9,182.9,182.43,182.77,1600.0,180.098,180.098,179.6352,179.97,1600.0
2022-04-01 13:30:00,183.42,183.42,182.9,183.12,1000.0,180.61,180.61,180.098,180.3146,1000.0
2022-04-01 14:00:00,183.26,183.87,183.26,183.87,1059.0,180.4525,181.0531,180.4525,181.0531,1059.0
2022-04-01 14:30:00,184.19,184.19,183.76,184.07,1000.0,181.3682,181.3682,180.9448,181.2501,1000.0
2022-04-01 15:00:00,183.99,183.99,182.81,182.87,1912.0,181.1713,181.1713,180.0094,180.0684,1912.0
2022-04-01 15:30:00,182.82,183.42,182.4,183.3,3586.0,180.0192,180.61,179.6056,180.4919,3586.0
2022-04-04 09:30:00,182.71,183.96,182.71,183.96,2100.0,179.9109,181.1417,179.9109,181.1417,2100.0
2022-04-04 10:00:00,183.57,185.98,183.57,185.8,1341.0,180.7577,183.1308,180.7577,182.9536,1341.0
2022-04-04 10:30:00,185.67,185.67,184.08,184.12,1500.0,182.8255,182.8255,181.2599,181.2993,1500.0
2022-04-04 11:00:00,184.58,184.58,183.47,183.47,1896.0,181.7522,181.7522,180.6592,180.6592,1896.0
2022-04-04 11:30:00,183.45,183.81,183.09,183.52,1200.0,180.6396,180.994,180.2851,180.7085,1200.0
2022-04-04 12:00:00,184.12,184.53,183.55,183.72,1817.0,181.2993,181.703,180.738,180.9054,1817.0
2022-04-04 12:30:00,183.6,183.72,183.6,183.72,200.0,180.7873,180.9054,180.7873,180.9054,200.0
2022-04-04 13:00:00,183.69,184.47,183.69,184.06,800.0,180.8759,181.6439,180.8759,181.2402,800.0
2022-04-04 13:30:00,184.13,184.31,184.11,184.31,562.0,181.3091,181.4864,181.2894,181.4864,562.0
2022-04-04 14:00:00,184.56,184.56,183.97,184.41,1200.0,181.7326,181.7326,181.1516,181.5848,1200.0
2022-04-04 14:30:00,184.68,184.83,184.62,184.62,600.0,181.8507,181.9984,181.7916,181.7916,600.0
2022-04-04 15:00:00,184.61,184.74,184.6,184.74,300.0,181.7818,181.9098,181.7719,181.9098,300.0
2022-04-04 15:30:00,184.93,184.93,184.18,184.3,3298.0,182.0969,182.0969,181.3584,181.4765,3298.0
2022-04-05 09:30:00,184.79,185.13,184.19,185.13,2155.0,181.959,182.2938,181.3682,182.2938,2155.0
2022-04-05 10:00:00,185.82,187.05,185.06,185.46,1000.0,182.9732,184.1844,182.2249,182.6188,1000.0
2022-04-05 10:30:00,185.38,185.92,185.38,185.92,500.0,182.54,183.0717,182.54,183.0717,500.0
2022-04-05 11:00:00,185.82,186.39,185.74,186.22,1306.0,182.9732,183.5345,182.8945,183.3671,1306.0
2022-04-05 11:30:00,186.37,186.9,186.36,186.75,995.0,183.5148,184.0367,183.505,183.889,995.0
2022-04-05 12:00:00,186.46,186.46,185.84,185.89,300.0,183.6034,183.6034,182.9929,183.0422,300.0
2022-04-05 12:30:00,186.23,187.07,186.17,187.07,1100.0,183.377,184.2041,183.3179,184.2041,1100.0
2022-04-05 13:00:00,187.26,188.02,187.26,188.01,1100.0,184.3912,185.1395,184.3912,185.1297,1100.0
2022-04-05 13:30:00,187.5,187.82,187.5,187.74,1100.0,184.6275,184.9426,184.6275,184.8638,1100.0
2022-04-05 14:00:00,187.77,188.87,187.59,188.87,1985.0,184.8934,185.9765,184.7161,185.9765,1985.0
2022-04-05 14:30:00,188.97,189.01,188.55,188.55,600.0,186.075,186.1144,185.6614,185.6614,600.0
2022-04-05 15:00:00,187.53,187.53,186.99,187.3,2402.0,184.657,184.657,184.1253,184.4306,2402.0
2022-04-05 15:30:00,187.02,187.02,185.67,186.33,8300.0,184.1549,184.1549,182.8255,183.4754,8300.0
2022-04-06 09:30:00,184.4,184.4,182.29,182.68,4218.0,181.575,181.575,179.4973,179.8814,4218.0
2022-04-06 10:00:00,182.81,184.0,181.97,182.81,4908.0,180.0094,181.1811,179.1822,180.0094,4908.0
2022-04-06 10:30:00,182.92,183.53,182.64,183.53,1100.0,180.1177,180.7183,179.842,180.7183,1100.0
2022-04-06 11:00:00,183.74,184.41,183.74,183.82,1200.0,180.9251,181.5848,180.9251,181.0039,1200.0
2022-04-06 11:30:00,183.69,185.33,183.64,185.31,1100.0,180.8759,182.4908,180.8266,182.4711,1100.0
2022-04-06 12:00:00,185.26,185.34,184.11,184.11,696.0,182.4218,182.5006,181.2894,181.2894,696.0
2022-04-06 12:30:00,184.71,184.71,184.41,184.47,1160.0,181.8803,181.8803,181.5848,181.6439,1160.0
2022-04-06 13:00:00,184.53,185.05,184.24,184.36,1721.0,181.703,182.215,181.4175,181.5356,1721.0
2022-04-06 13:30:00,184.33,184.48,183.94,184.38,1600.0,181.5061,181.6538,181.122,181.5553,1600.0
2022-04-06 14:00:00,184.29,185.52,183.29,184.26,5885.0,181.4667,182.6778,180.482,181.4371,5885.0
2022-04-06 14:30:00,184.2,184.42,183.92,184.42,1142.0,181.3781,181.5947,181.1024,181.5947,1142.0
2022-04-06 15:00:00,184.7,184.87,183.97,183.97,1800.0,181.8704,182.0378,181.1516,181.1516,1800.0
2022-04-06 15:30:00,183.72,185.02,183.67,184.26,6173.0,180.9054,182.1855,180.8562,181.4371,6173.0
2022-04-07 09:30:00,184.34,185.6,183.97,183.97,946.0,181.5159,182.7566,181.1516,181.1516,946.0
2022-04-07 10:00:00,183.76,183.76,182.99,183.36,1800.0,180.9448,180.9448,180.1866,180.5509,1800.0
2022-04-07 10:30:00,183.77,183.84,182.17,183.21,11087.0,180.9547,181.0236,179.3792,180.4032,11087.0
2022-04-07 11:00:00,183.29,185.28,183.29,185.22,5736.0,180.482,182.4415,180.482,182.3824,5736.0
2022-04-07 11:30:00,185.0,186.11,184.93,185.58,2007.0,182.1658,183.2588,182.0969,182.7369,2007.0
2022-04-07 12:00:00,185.26,185.7,185.06,185.48,1392.0,182.4218,182.8551,182.2249,182.6385,1392.0
2022-04-07 12:30:00,185.33,185.33,184.39,185.18,5571.0,182.4908,182.4908,181.5652,182.3431,5571.0
2022-04-07 13:00:00,185.3,185.98,185.3,185.96,1115.0,182.4612,183.1308,182.4612,183.1111,1115.0
2022-04-07 13:30:00,186.29,186.29,185.23,185.5,1304.0,183.436,183.436,182.3923,182.6581,1304.0
2022-04-07 14:00:00,186.15,186.54,186.15,186.36,950.0,183.2982,183.6822,183.2982,183.505,950.0
2022-04-07 14:30:00,186.18,187.68,186.18,187.68,1300.0,183.3277,184.8048,183.3277,184.8048,1300.0
2022-04-07 15:00:00,187.7,189.95,187.7,189.19,1500.0,184.8244,187.04,184.8244,186.2916,1500.0
2022-04-07 15:30:00,189.18,189.51,188.5,188.69,5474.0,186.2818,186.6067,185.6122,185.7993,5474.0
2022-04-08 09:30:00,189.5,191.97,189.2,191.08,1100.0,186.5969,189.029,186.3015,188.1527,1100.0
2022-04-08 10:00:00,190.7,192.51,190.7,192.51,3978.0,187.7785,189.5608,187.7785,189.5608,3978.0
2022-04-08 10:30:00,193.56,195.93,193.19,195.8,5003.0,190.5947,192.9284,190.2303,192.8004,5003.0
2022-04-08 11:00:00,195.38,195.38,193.82,193.82,2745.0,192.3868,192.3868,190.8507,190.8507,2745.0
2022-04-08 11:30:00,194.37,194.37,193.97,194.14,500.0,191.3923,191.3923,190.9984,191.1658,500.0
2022-04-08 12:00:00,194.44,195.05,193.92,195.05,1851.0,191.4612,192.0618,190.9492,192.0618,1851.0
2022-04-08 12:30:00,195.59,196.15,194.97,196.15,4613.0,192.5936,193.145,191.9831,193.145,4613.0
2022-04-08 13:00:00,195.98,195.98,195.23,195.39,1500.0,192.9776,192.9776,192.2391,192.3966,1500.0
2022-04-08 13:30:00,195.29,195.48,194.82,195.0,2460.0,192.2982,192.4853,191.8354,192.0126,2460.0
2022-04-08 14:00:00,194.92,195.48,194.81,194.81,1975.0,191.9338,192.4853,191.8255,191.8255,1975.0
2022-04-08 14:30:00,194.72,195.56,194.51,195.35,2037.0,191.7369,192.564,191.5301,192.3572,2037.0
2022-04-08 15:00:00,195.2,195.35,194.72,195.15,2100.0,192.2095,192.3572,191.7369,192.1603,2100.0
2022-04-08 15:30:00,195.3,195.3,194.83,194.91,3975.0,192.308,192.308,191.8452,191.924,3975.0
2022-04-11 09:30:00,195.21,197.75,194.77,197.75,2000.0,192.2194,194.7205,191.7861,194.7205,2000.0
2022-04-11 10:00:00,198.48,199.7,198.48,199.36,1100.0,195.4393,196.6406,195.4393,196.3058,1100.0
2022-04-11 10:30:00,199.37,199.37,197.8,197.87,2008.0,196.3157,196.3157,194.7697,194.8386,2008.0
2022-04-11 11:00:00,197.83,199.09,197.47,198.43,8955.0,194.7993,196.04,194.4448,195.3901,8955.0
2022-04-11 11:30:00,198.83,199.24,197.87,197.87,6922.0,195.7839,196.1877,194.8386,194.8386,6922.0
2022-04-11 12:00:00,197.87,198.49,197.71,198.33,3200.0,194.8386,195.4491,194.6811,195.2916,3200.0
2022-04-11 12:30:00,198.65,198.8,197.81,198.1,3423.0,195.6067,195.7544,194.7796,195.0651,3423.0
2022-04-11 13:00:00,198.62,198.83,198.05,198.05,1801.0,195.5772,195.7839,195.0159,195.0159,1801.0
2022-04-11 13:30:00,198.61,199.06,198.61,198.89,925.0,195.5673,196.0104,195.5673,195.843,925.0
2022-04-11 14:00:00,199.29,199.29,198.58,199.2,1700.0,196.2369,196.2369,195.5378,196.1483,1700.0
2022-04-11 14:30:00,199.45,199.61,199.0,199.37,1400.0,196.3944,196.552,195.9513,196.3157,1400.0
2022-04-11 15:00:00,199.67,200.41,199.6,200.38,3194.0,196.6111,197.3397,196.5421,197.3102,3194.0
2022-04-11 15:30:00,200.27,200.63,199.56,200.37,7344.0,197.2019,197.5564,196.5028,197.3003,7344.0
2022-04-12 09:30:00,200.75,203.78,200.63,201.97,3664.0,197.6745,200.6581,197.5564,198.8758,3664.0
2022-04-12 10:00:00,201.1,201.68,200.98,201.26,3400.0,198.0192,198.5903,197.901,198.1767,3400.0
2022-04-12 10:30:00,201.27,202.1,201.27,201.65,1779.0,198.1866,199.0038,198.1866,198.5607,1779.0
2022-04-12 11:00:00,201.81,201.87,201.27,201.87,3608.0,198.7183,198.7774,198.1866,198.7774,3608.0
2022-04-12 11:30:00,202.44,202.77,202.23,202.23,1600.0,199.3386,199.6636,199.1318,199.1318,1600.0
2022-04-12 12:00:00,202.09,202.24,201.63,201.91,1304.0,198.994,199.1417,198.541,198.8167,1304.0
2022-04-12 12:30:00,201.76,201.93,201.41,201.53,3591.0,198.669,198.8364,198.3244,198.4426,3591.0
2022-04-12 13:00:00,201.61,201.99,201.57,201.65,1710.0,198.5213,198.8955,198.482,198.5607,1710.0
2022-04-12 13:30:00,201.64,201.96,200.83,201.51,6372.0,198.5509,198.866,197.7533,198.4229,6372.0
2022-04-12 14:00:00,201.5,201.98,201.3,201.53,3200.0,198.413,198.8857,198.2161,198.4426,3200.0
2022-04-12 14:30:00,201.52,201.57,200.93,201.26,2150.0,198.4327,198.482,197.8518,198.1767,2150.0
2022-04-12 15:00:00,201.29,201.29,200.23,200.81,7386.0,198.2062,198.2062,197.1625,197.7336,7386.0
2022-04-12 15:30:00,200.86,201.3,200.71,200.99,7555.0,197.7828,198.2161,197.6351,197.9108,7555.0
2022-04-13 09:30:00,202.08,207.15,202.08,206.16,3682.0,198.9841,203.9765,198.9841,203.0016,3682.0
2022-04-13 10:00:00,206.08,207.51,205.29,206.56,1800.0,202.9229,204.331,202.145,203.3955,1800.0
2022-04-13 10:30:00,207.1,207.1,204.21,206.19,2891.0,203.9272,203.9272,201.0815,203.0312,2891.0
2022-04-13 11:00:00,206.62,207.06,206.06,206.21,2800.0,203.4546,203.8879,202.9032,203.0509,2800.0
2022-04-13 11:30:00,206.72,207.2,206.42,207.2,3800.0,203.5531,204.0257,203.2577,204.0257,3800.0
2022-04-13 12:00:00,207.22,209.11,207.22,208.54,4000.0,204.0454,205.9064,204.0454,205.3452,4000.0
2022-04-13 12:30:00,208.9,210.28,208.9,210.28,900.0,205.6997,207.0585,205.6997,207.0585,900.0
2022-04-13 13:00:00,210.2,211.25,210.2,210.89,1447.0,206.9797,208.0137,206.9797,207.6592,1447.0
2022-04-13 13:30:00,211.06,212.68,210.81,212.56,3030.0,207.8266,209.4218,207.5804,209.3036,3030.0
2022-04-13 14:00:00,212.72,213.69,212.47,213.31,3980.0,209.4611,210.4163,209.215,210.0421,3980.0
2022-04-13 14:30:00,213.43,214.17,213.19,214.09,5608.0,210.1603,210.8889,209.9239,210.8102,5608.0
2022-04-13 15:00:00,214.06,214.3,212.76,212.76,3840.0,210.7806,211.0169,209.5005,209.5005,3840.0
2022-04-13 15:30:00,212.85,213.24,212.33,213.24,10955.0,209.5891,209.9732,209.0771,209.9732,10955.0
2022-04-14 09:30:00,213.0,214.38,212.23,214.1,7191.0,209.7369,211.0957,208.9786,210.82,7191.0
2022-04-14 10:00:00,214.14,214.14,212.84,213.0,5454.0,210.8594,210.8594,209.5793,209.7369,5454.0
2022-04-14 10:30:00,213.13,214.68,212.76,214.68,4200.0,209.8649,211.3911,209.5005,211.3911,4200.0
2022-04-14 11:00:00,214.39,215.41,214.22,214.54,1966.0,211.1056,212.1099,210.9382,211.2533,1966.0
2022-04-14 11:30:00,214.53,214.6,213.85,213.85,2200.0,211.2434,211.3123,210.5738,210.5738,2200.0
2022-04-14 12:00:00,213.84,214.16,213.61,213.74,2750.0,210.564,210.8791,210.3375,210.4655,2750.0
2022-04-14 12:30:00,213.46,213.46,212.83,213.44,2825.0,210.1898,210.1898,209.5695,210.1701,2825.0
2022-04-14 13:00:00,213.58,214.54,213.13,214.54,2200.0,210.308,211.2533,209.8649,211.2533,2200.0
2022-04-14 13:30:00,214.74,215.56,214.51,215.23,1557.0,211.4502,212.2576,211.2237,211.9327,1557.0
2022-04-14 14:00:00,214.81,215.28,214.59,214.81,3426.0,211.5191,211.9819,211.3025,211.5191,3426.0
2022-04-14 14:30:00,214.81,215.02,214.53,214.87,6018.0,211.5191,211.7259,211.2434,211.5782,6018.0
2022-04-14 15:00:00,214.9,215.99,214.9,215.35,2700.0,211.6077,212.681,211.6077,212.0508,2700.0
2022-04-14 15:30:00,215.16,215.29,214.72,215.15,12479.0,211.8638,211.9918,211.4305,211.8539,12479.0
2022-04-18 09:30:00,213.22,213.22,210.26,210.26,5294.0,209.9535,209.9535,207.0388,207.0388,5294.0
2022-04-18 10:00:00,210.32,210.32,206.89,207.66,8192.0,207.0979,207.0979,203.7205,204.4787,8192.0
2022-04-18 10:30:00,207.57,210.12,207.28,209.29,1900.0,204.39,206.901,204.1045,206.0837,1900.0
2022-04-18 11:00:00,209.98,209.98,208.89,209.12,600.0,206.7631,206.7631,205.6898,205.9163,600.0
2022-04-18 11:30:00,209.42,210.38,209.42,210.38,600.0,206.2117,207.157,206.2117,207.157,600.0
2022-04-18 12:00:00,210.61,210.61,209.46,209.63,1200.0,207.3835,207.3835,206.2511,206.4185,1200.0
2022-04-18 12:30:00,209.74,210.97,209.53,210.97,1907.0,206.5268,207.738,206.32,207.738,1907.0
2022-04-18 13:00:00,210.86,211.16,210.54,210.67,1528.0,207.6296,207.925,207.3145,207.4425,1528.0
2022-04-18 13:30:00,211.23,212.63,211.23,212.39,1600.0,207.994,209.3725,207.994,209.1362,1600.0
2022-04-18 14:00:00,212.78,213.72,212.69,212.69,1900.0,209.5202,210.4458,209.4316,209.4316,1900.0
2022-04-18 14:30:00,212.5,212.52,212.04,212.25,2800.0,209.2445,209.2642,208.7916,208.9983,2800.0
2022-04-18 15:00:00,212.16,212.59,211.77,211.95,5524.0,208.9097,209.3331,208.5257,208.7029,5524.0
2022-04-18 15:30:00,212.18,212.73,211.76,212.73,5307.0,208.9294,209.471,208.5158,209.471,5307.0
2022-04-19 09:30:00,214.02,216.68,214.02,216.23,3007.0,210.7412,213.3605,210.7412,212.9174,3007.0
2022-04-19 10:00:00,216.25,216.99,215.99,216.46,2400.0,212.9371,213.6657,212.681,213.1438,2400.0
2022-04-19 10:30:00,216.09,216.09,213.38,213.81,1500.0,212.7795,212.7795,210.111,210.5344,1500.0
2022-04-19 11:00:00,213.75,215.15,213.75,215.15,1100.0,210.4754,211.8539,210.4754,211.8539,1100.0
2022-04-19 11:30:00,214.83,215.66,214.83,215.66,400.0,211.5388,212.3561,211.5388,212.3561,400.0
2022-04-19 12:00:00,215.54,216.84,215.39,216.79,1500.0,212.2379,213.518,212.0902,213.4688,1500.0
2022-04-19 12:30:00,215.94,217.78,215.94,217.78,2407.0,212.6318,214.4436,212.6318,214.4436,2407.0
2022-04-19 13:00:00,217.26,218.14,217.26,218.1,800.0,213.9316,214.7981,213.9316,214.7587,800.0
2022-04-19 13:30:00,218.38,218.65,217.78,217.9,1800.0,215.0344,215.3003,214.4436,214.5618,1800.0
2022-04-19 14:00:00,217.64,217.83,217.16,217.16,600.0,214.3058,214.4929,213.8331,213.8331,600.0
2022-04-19 14:30:00,217.45,217.85,217.45,217.83,600.0,214.1187,214.5125,214.1187,214.4929,600.0
2022-04-19 15:00:00,217.95,218.98,217.45,218.18,2809.0,214.611,215.6252,214.1187,214.8375,2809.0
2022-04-19 15:30:00,218.22,218.93,217.93,218.23,2400.0,214.8769,215.576,214.5913,214.8867,2400.0
2022-04-20 09:30:00,218.88,218.95,216.14,216.14,4145.0,215.5268,215.5957,212.8287,212.8287,4145.0
2022-04-20 10:00:00,216.49,217.14,215.22,215.58,6480.0,213.1734,213.8134,211.9228,212.2773,6480.0
2022-04-20 10:30:00,215.7,217.0,215.7,215.97,5904.0,212.3955,213.6756,212.3955,212.6614,5904.0
2022-04-20 11:00:00,215.86,216.14,214.39,214.68,6353.0,212.553,212.8287,211.1056,211.3911,6353.0
2022-04-20 11:30:00,215.39,215.65,214.13,214.36,4347.0,212.0902,212.3463,210.8495,211.076,4347.0
2022-04-20 12:00:00,215.1,215.19,212.83,212.83,2799.0,211.8047,211.8933,209.5695,209.5695,2799.0
2022-04-20 12:30:00,212.95,213.35,212.34,212.34,1100.0,209.6876,210.0815,209.087,209.087,1100.0
2022-04-20 13:00:00,212.34,213.29,212.34,213.29,3015.0,209.087,210.0224,209.087,210.0224,3015.0
2022-04-20 13:30:00,213.38,215.79,213.38,214.85,3300.0,210.111,212.4841,210.111,211.5585,3300.0
2022-04-20 14:00:00,215.19,217.48,215.18,216.21,6253.0,211.8933,214.1482,211.8835,212.8977,6253.0
2022-04-20 14:30:00,216.2,216.97,216.2,216.78,2000.0,212.8878,213.646,212.8878,213.4589,2000.0
2022-04-20 15:00:00,216.86,217.85,216.86,217.57,2700.0,213.5377,214.5125,213.5377,214.2368,2700.0
2022-04-20 15:30:00,217.75,219.1,217.61,217.82,6400.0,214.4141,215.7434,214.2762,214.483,6400.0
2022-04-21 09:30:00,219.87,219.87,216.29,216.3,807.0,216.5016,216.5016,212.9764,212.9863,807.0
2022-04-21 10:00:00,216.08,216.7,215.57,216.4,800.0,212.7697,213.3802,212.2675,213.0848,800.0
2022-04-21 10:30:00,217.27,217.27,214.83,214.83,700.0,213.9414,213.9414,211.5388,211.5388,700.0
2022-04-21 11:00:00,214.77,215.46,213.73,213.73,2242.0,211.4797,212.1592,210.4557,210.4557,2242.0
2022-04-21 11:30:00,212.44,213.89,209.75,209.75,6156.0,209.1854,210.6132,206.5366,206.5366,6156.0
2022-04-21 12:00:00,210.34,210.45,208.63,208.63,2600.0,207.1176,207.2259,205.4338,205.4338,2600.0
2022-04-21 12:30:00,208.24,208.24,206.35,206.35,6557.0,205.0498,205.0498,203.1887,203.1887,6557.0
2022-04-21 13:00:00,205.39,206.12,204.14,205.72,3445.0,202.2434,202.9623,201.0126,202.5684,3445.0
2022-04-21 13:30:00,207.42,207.42,205.08,206.57,1700.0,204.2423,204.2423,201.9382,203.4054,1700.0
2022-04-21 14:00:00,206.05,206.05,202.06,202.17,5132.0,202.8933,202.8933,198.9645,199.0728,5132.0
2022-04-21 14:30:00,202.12,204.3,202.12,202.51,1400.0,199.0235,201.1701,199.0235,199.4076,1400.0
2022-04-21 15:00:00,202.59,202.75,201.7,202.52,3800.0,199.4863,199.6439,198.61,199.4174,3800.0
2022-04-21 15:30:00,202.51,202.51,200.19,202.04,14466.0,199.4076,199.4076,197.1231,198.9448,14466.0
2022-04-22 09:30:00,201.33,201.33,199.92,200.96,3809.0,198.2456,198.2456,196.8572,197.8813,3809.0
2022-04-22 10:00:00,200.49,201.58,200.34,201.28,2200.0,197.4185,198.4918,197.2708,198.1964,2200.0
2022-04-22 10:30:00,201.02,201.58,200.37,200.9,2446.0,197.9404,198.4918,197.3003,197.8222,2446.0
2022-04-22 11:00:00,200.63,201.02,199.98,200.19,2025.0,197.5564,197.9404,196.9163,197.1231,2025.0
2022-04-22 11:30:00,200.18,200.45,199.05,199.12,2300.0,197.1133,197.3791,196.0006,196.0695,2300.0
2022-04-22 12:00:00,198.79,199.46,198.34,199.17,1600.0,195.7445,196.4043,195.3014,196.1187,1600.0
2022-04-22 12:30:00,199.56,199.99,198.57,198.68,1500.0,196.5028,196.9262,195.5279,195.6362,1500.0
2022-04-22 13:00:00,198.19,198.45,197.72,198.26,1700.0,195.1537,195.4098,194.6909,195.2227,1700.0
2022-04-22 13:30:00,198.67,198.67,197.63,197.82,2300.0,195.6264,195.6264,194.6023,194.7894,2300.0
2022-04-22 14:00:00,197.74,199.19,197.72,198.5,1863.0,194.7106,196.1384,194.6909,195.459,1863.0
2022-04-22 14:30:00,198.41,198.41,196.91,197.18,1830.0,195.3704,195.3704,193.8933,194.1592,1830.0
2022-04-22 15:00:00,197.05,197.6,196.82,197.02,2400.0,194.0312,194.5728,193.8047,194.0017,2400.0
2022-04-22 15:30:00,196.78,197.42,195.27,195.52,3717.0,193.7653,194.3955,192.2785,192.5246,3717.0
2022-04-25 09:30:00,193.03,193.95,192.56,192.71,1600.0,190.0728,190.9787,189.61,189.7577,1600.0
2022-04-25 10:00:00,192.25,194.76,191.5,194.67,1800.0,189.3047,191.7763,188.5662,191.6877,1800.0
2022-04-25 10:30:00,194.72,194.86,193.61,193.61,1111.0,191.7369,191.8748,190.6439,190.6439,1111.0
2022-04-25 11:00:00,192.21,193.49,192.21,193.42,1200.0,189.2654,190.5257,189.2654,190.4568,1200.0
2022-04-25 11:30:00,193.16,194.43,193.16,194.28,1619.0,190.2008,191.4513,190.2008,191.3036,1619.0
2022-04-25 12:00:00,194.03,194.8,193.69,194.53,1995.0,191.0575,191.8157,190.7227,191.5498,1995.0
2022-04-25 12:30:00,194.24,194.89,194.11,194.22,2004.0,191.2643,191.9043,191.1362,191.2446,2004.0
2022-04-25 13:00:00,193.73,194.69,193.52,194.14,831.0,190.7621,191.7074,190.5553,191.1658,831.0
2022-04-25 13:30:00,194.11,194.11,192.42,192.42,800.0,191.1362,191.1362,189.4721,189.4721,800.0
2022-04-25 14:00:00,192.39,193.64,192.11,193.64,1579.0,189.4426,190.6734,189.1669,190.6734,1579.0
2022-04-25 14:30:00,194.1,195.25,194.1,194.51,2980.0,191.1264,192.2588,191.1264,191.5301,2980.0
2022-04-25 15:00:00,194.5,195.73,192.8,195.37,3159.0,191.5203,192.7314,189.8463,192.3769,3159.0
2022-04-25 15:30:00,195.43,196.65,194.78,196.55,5219.0,192.436,193.6373,191.796,193.5389,5219.0
2022-04-26 09:30:00,194.08,194.58,192.58,194.58,1934.0,191.1067,191.599,189.6297,191.599,1934.0
2022-04-26 10:00:00,194.56,194.56,192.37,192.37,1800.0,191.5794,191.5794,189.4229,189.4229,1800.0
2022-04-26 10:30:00,194.1,194.1,192.61,193.59,2023.0,191.1264,191.1264,189.6592,190.6242,2023.0
2022-04-26 11:00:00,191.76,191.76,190.56,190.93,1800.0,188.8222,188.8222,187.6406,188.005,1800.0
2022-04-26 11:30:00,191.18,191.91,191.07,191.12,1500.0,188.2511,188.9699,188.1428,188.1921,1500.0
2022-04-26 12:00:00,190.22,191.97,190.22,191.97,900.0,187.3058,189.029,187.3058,189.029,900.0
2022-04-26 12:30:00,192.0,192.05,191.09,191.82,1541.0,189.0586,189.1078,188.1625,188.8813,1541.0
2022-04-26 13:00:00,191.17,191.39,190.18,190.18,1100.0,188.2413,188.4579,187.2665,187.2665,1100.0
2022-04-26 13:30:00,189.77,190.17,189.28,189.65,1600.0,186.8627,187.2566,186.3802,186.7446,1600.0
2022-04-26 14:00:00,189.75,190.17,189.49,190.17,1300.0,186.843,187.2566,186.587,187.2566,1300.0
2022-04-26 14:30:00,190.1,190.38,189.21,190.38,1400.0,187.1877,187.4634,186.3113,187.4634,1400.0
2022-04-26 15:00:00,190.42,190.42,189.32,190.14,1500.0,187.5028,187.5028,186.4196,187.2271,1500.0
2022-04-26 15:30:00,189.81,189.81,188.38,188.38,2300.0,186.9021,186.9021,185.494,185.494,2300.0
2022-04-27 09:30:00,187.99,190.98,187.99,190.92,1500.0,185.11,188.0542,185.11,187.9951,1500.0
2022-04-27 10:00:00,190.86,190.86,189.13,189.75,4323.0,187.936,187.936,186.2325,186.843,4323.0
2022-04-27 10:30:00,189.09,192.59,189.09,191.92,2900.0,186.1932,189.6395,186.1932,188.9798,2900.0
2022-04-27 11:00:00,191.63,192.13,190.28,191.52,2709.0,188.6942,189.1866,187.3649,188.5859,2709.0
2022-04-27 11:30:00,191.74,192.31,191.38,191.38,1000.0,188.8026,189.3638,188.4481,188.4481,1000.0
2022-04-27 12:00:00,191.55,193.02,191.32,193.02,1300.0,188.6155,190.0629,188.389,190.0629,1300.0
2022-04-27 12:30:00,193.33,193.33,192.23,192.51,975.0,190.3682,190.3682,189.285,189.5608,975.0
2022-04-27 13:00:00,192.43,192.43,190.83,190.85,1000.0,189.482,189.482,187.9065,187.9262,1000.0
2022-04-27 13:30:00,191.98,193.25,191.77,193.25,1100.0,189.0389,190.2894,188.8321,190.2894,1100.0
2022-04-27 14:00:00,192.9,192.96,192.5,192.65,1700.0,189.9448,190.0039,189.5509,189.6986,1700.0
2022-04-27 14:30:00,192.5,193.28,191.18,191.18,2100.0,189.5509,190.319,188.2511,188.2511,2100.0
2022-04-27 15:00:00,191.73,191.73,190.77,190.9,2200.0,188.7927,188.7927,187.8474,187.9754,2200.0
2022-04-27 15:30:00,191.03,191.14,189.58,190.36,4885.0,188.1034,188.2117,186.6756,187.4437,4885.0
2022-04-28 09:30:00,191.09,191.1,190.09,190.53,1700.0,188.1625,188.1724,187.1778,187.6111,1700.0
2022-04-28 10:00:00,190.33,190.33,186.73,186.99,1600.0,187.4142,187.4142,183.8693,184.1253,1600.0
2022-04-28 10:30:00,186.74,186.74,185.28,185.89,7492.0,183.8792,183.8792,182.4415,183.0422,7492.0
2022-04-28 11:00:00,186.29,188.36,186.26,188.36,4004.0,183.436,185.4743,183.4065,185.4743,4004.0
2022-04-28 11:30:00,188.56,188.57,187.26,188.0,3536.0,185.6713,185.6811,184.3912,185.1198,3536.0
2022-04-28 12:00:00,188.63,189.24,187.88,188.98,1600.0,185.7402,186.3409,185.0017,186.0848,1600.0
2022-04-28 12:30:00,189.68,190.71,189.68,190.56,2723.0,186.7741,187.7883,186.7741,187.6406,2723.0
2022-04-28 13:00:00,191.46,191.91,191.03,191.42,2203.0,188.5268,188.9699,188.1034,188.4875,2203.0
2022-04-28 13:30:00,191.17,192.73,191.17,192.41,900.0,188.2413,189.7774,188.2413,189.4623,900.0
2022-04-28 14:00:00,192.4,192.67,192.25,192.63,900.0,189.4524,189.7183,189.3047,189.6789,900.0
2022-04-28 14:30:00,192.78,193.66,192.5,193.52,1919.0,189.8266,190.6931,189.5509,190.5553,1919.0
2022-04-28 15:00:00,193.66,194.82,193.66,194.8,2856.0,190.6931,191.8354,190.6931,191.8157,2856.0
2022-04-28 15:30:00,194.24,194.28,192.77,193.33,4104.0,191.2643,191.3036,189.8168,190.3682,4104.0
2022-04-29 09:30:00,192.14,196.75,190.52,191.7,8986.0,189.1964,193.7358,187.6012,188.7632,8986.0
2022-04-29 10:00:00,192.44,193.96,191.28,192.48,4010.0,189.4918,190.9885,188.3496,189.5312,4010.0
2022-04-29 10:30:00,191.95,192.92,191.57,192.92,4117.0,189.0093,189.9645,188.6352,189.9645,4117.0
2022-04-29 11:00:00,193.46,194.18,192.21,193.23,3112.0,190.4962,191.2052,189.2654,190.2697,3112.0
2022-04-29 11:30:00,193.39,193.95,193.09,193.38,2400.0,190.4273,190.9787,190.1319,190.4174,2400.0
2022-04-29 12:00:00,193.26,193.26,191.87,192.12,3398.0,190.2993,190.2993,188.9306,189.1767,3398.0
2022-04-29 12:30:00,192.67,193.06,190.73,190.73,3187.0,189.7183,190.1023,187.808,187.808,3187.0
2022-04-29 13:00:00,190.96,191.76,190.67,191.68,1100.0,188.0345,188.8222,187.7489,188.7435,1100.0
2022-04-29 13:30:00,192.0,192.33,191.64,191.68,2203.0,189.0586,189.3835,188.7041,188.7435,2203.0
2022-04-29 14:00:00,191.52,191.92,190.11,191.6,5052.0,188.5859,188.9798,187.1975,188.6647,5052.0
2022-04-29 14:30:00,191.46,191.59,189.75,190.7,4600.0,188.5268,188.6549,186.843,187.7785,4600.0
2022-04-29 15:00:00,190.45,190.57,188.94,189.81,4971.0,187.5323,187.6505,186.0454,186.9021,4971.0
2022-04-29 15:30:00,189.34,190.32,187.59,187.81,8851.0,186.4393,187.4043,184.7161,184.9328,8851.0
2022-05-02 09:30:00,187.79,191.37,187.22,191.37,3000.0,184.9131,188.4382,184.3518,188.4382,3000.0
2022-05-02 10:00:00,190.0,190.8,189.04,190.8,800.0,187.0892,187.877,186.1439,187.877,800.0
2022-05-02 10:30:00,190.92,191.01,189.44,189.44,1500.0,187.9951,188.0837,186.5378,186.5378,1500.0
2022-05-02 11:00:00,188.74,189.09,188.25,188.51,1600.0,185.8485,186.1932,185.366,185.622,1600.0
2022-05-02 11:30:00,188.82,189.73,188.82,189.73,1000.0,185.9273,186.8233,185.9273,186.8233,1000.0
2022-05-02 12:00:00,189.71,190.46,189.51,189.88,1306.0,186.8037,187.5422,186.6067,186.971,1306.0
2022-05-02 12:30:00,190.09,190.09,189.7,189.7,400.0,187.1778,187.1778,186.7938,186.7938,400.0
2022-05-02 13:00:00,188.47,188.47,187.92,187.92,1600.0,185.5826,185.5826,185.0411,185.0411,1600.0
2022-05-02 13:30:00,187.42,187.42,186.37,186.66,1300.0,184.5487,184.5487,183.5148,183.8004,1300.0
2022-05-02 14:00:00,186.97,187.07,185.05,186.03,1100.0,184.1056,184.2041,182.215,183.18,1100.0
2022-05-02 14:30:00,185.94,186.33,185.73,186.04,1300.0,183.0914,183.4754,182.8846,183.1899,1300.0
2022-05-02 15:00:00,186.4,188.78,186.18,188.77,1600.0,183.5444,185.8879,183.3277,185.8781,1600.0
2022-05-02 15:30:00,189.43,190.51,188.21,190.28,6140.0,186.5279,187.5914,185.3266,187.3649,6140.0
2022-05-03 09:30:00,192.04,192.15,189.21,189.81,1200.0,189.098,189.2063,186.3113,186.9021,1200.0
2022-05-03 10:00:00,191.31,191.31,190.14,190.44,1500.0,188.3791,188.3791,187.2271,187.5225,1500.0
2022-05-03 10:30:00,191.18,192.14,189.93,190.64,1800.0,188.2511,189.1964,187.0203,187.7194,1800.0
2022-05-03 11:00:00,190.43,191.66,190.24,191.41,1300.0,187.5126,188.7238,187.3255,188.4776,1300.0
2022-05-03 11:30:00,191.31,191.68,190.94,191.52,1700.0,188.3791,188.7435,188.0148,188.5859,1700.0
2022-05-03 12:00:00,192.26,192.26,191.0,191.87,1200.0,189.3146,189.3146,188.0739,188.9306,1200.0
2022-05-03 12:30:00,191.23,191.25,190.82,191.09,700.0,188.3004,188.3201,187.8966,188.1625,700.0
2022-05-03 13:00:00,191.3,191.62,191.2,191.61,1297.0,188.3693,188.6844,188.2708,188.6745,1297.0
2022-05-03 13:30:00,191.81,193.56,191.81,193.56,1200.0,188.8715,190.5947,188.8715,190.5947,1200.0
2022-05-03 14:00:00,193.24,193.24,191.15,191.15,1800.0,190.2796,190.2796,188.2216,188.2216,1800.0
2022-05-03 14:30:00,191.24,192.71,190.99,192.71,2500.0,188.3102,189.7577,188.064,189.7577,2500.0
2022-05-03 15:00:00,193.3,193.38,191.97,192.23,2200.0,190.3387,190.4174,189.029,189.285,2200.0
2022-05-03 15:30:00,192.64,192.64,190.74,191.33,4063.0,189.6888,189.6888,187.8179,188.3988,4063.0
2022-05-04 09:30:00,191.44,191.44,190.65,191.18,1000.0,188.5071,188.5071,187.7293,188.2511,1000.0
2022-05-04 10:00:00,190.1,190.1,188.3,188.3,1300.0,187.1877,187.1877,185.4153,185.4153,1300.0
2022-05-04 10:30:00,188.1,188.1,187.08,187.22,1522.0,185.2183,185.2183,184.2139,184.3518,1522.0
2022-05-04 11:00:00,186.57,186.57,185.72,186.51,900.0,183.7118,183.7118,182.8748,183.6527,900.0
2022-05-04 11:30:00,186.73,186.79,186.34,186.79,800.0,183.8693,183.9284,183.4853,183.9284,800.0
2022-05-04 12:00:00,187.04,188.4,187.04,188.33,1100.0,184.1746,185.5137,184.1746,185.4448,1100.0
2022-05-04 12:30:00,188.53,188.53,187.92,188.4,1100.0,185.6417,185.6417,185.0411,185.5137,1100.0
2022-05-04 13:00:00,188.45,188.45,187.2,187.2,1200.0,185.563,185.563,184.3321,184.3321,1200.0
2022-05-04 13:30:00,186.71,187.33,186.37,187.33,1400.0,183.8496,184.4601,183.5148,184.4601,1400.0
2022-05-04 14:00:00,188.18,188.24,185.52,187.02,1200.0,185.2971,185.3562,182.6778,184.1549,1200.0
2022-05-04 14:30:00,186.68,191.69,185.43,191.67,2800.0,183.8201,188.7533,182.5892,188.7336,2800.0
2022-05-04 15:00:00,192.02,193.65,191.58,193.08,2000.0,189.0783,190.6833,188.645,190.122,2000.0
2022-05-04 15:30:00,194.04,194.04,192.82,193.46,6783.0,191.0673,191.0673,189.866,190.4962,6783.0
2022-05-05 09:30:00,191.55,192.06,189.83,189.9,2300.0,188.6155,189.1177,186.9218,186.9907,2300.0
2022-05-05 10:00:00,188.83,188.83,186.75,186.75,1400.0,185.9371,185.9371,183.889,183.889,1400.0
2022-05-05 10:30:00,186.15,186.15,185.04,185.04,1300.0,183.2982,183.2982,182.2052,182.2052,1300.0
2022-05-05 11:00:00,184.76,184.76,183.71,184.28,1100.0,181.9295,181.9295,180.8956,181.4568,1100.0
2022-05-05 11:30:00,184.12,184.12,182.88,182.88,400.0,181.2993,181.2993,180.0783,180.0783,400.0
2022-05-05 12:00:00,182.74,183.54,182.74,183.5,400.0,179.9404,180.7282,179.9404,180.6888,400.0
2022-05-05 12:30:00,184.39,184.53,183.52,184.53,1001.0,181.5652,181.703,180.7085,181.703,1001.0
2022-05-05 13:00:00,185.24,185.73,185.24,185.73,200.0,182.4021,182.8846,182.4021,182.8846,200.0
2022-05-05 13:30:00,185.62,185.89,184.32,184.32,800.0,182.7763,183.0422,181.4962,181.4962,800.0
2022-05-05 14:00:00,184.54,185.59,184.54,185.59,2209.0,181.7129,182.7468,181.7129,182.7468,2209.0
2022-05-05 14:30:00,184.03,184.63,183.95,184.63,400.0,181.2107,181.8015,181.1319,181.8015,400.0
2022-05-05 15:00:00,183.89,183.96,183.25,183.25,600.0,181.0728,181.1417,180.4426,180.4426,600.0
2022-05-05 15:30:00,183.05,184.69,182.81,184.11,2405.0,180.2457,181.8606,180.0094,181.2894,2405.0
2022-05-06 09:30:00,182.96,182.96,177.72,177.72,1900.0,180.1571,180.1571,174.9973,174.9973,1900.0
2022-05-06 10:00:00,177.07,178.55,176.75,178.29,5500.0,174.3573,175.8146,174.0422,175.5586,5500.0
2022-05-06 10:30:00,177.75,179.38,176.04,179.04,4000.0,175.0269,176.6319,173.3431,176.2971,4000.0
2022-05-06 11:00:00,178.45,180.64,178.37,180.64,1600.0,175.7162,177.8726,175.6374,177.8726,1600.0
2022-05-06 11:30:00,180.4,180.4,179.33,180.1,1600.0,177.6363,177.6363,176.5827,177.3409,1600.0
2022-05-06 12:00:00,178.75,180.8,178.75,180.28,1681.0,176.0116,178.0302,176.0116,177.5181,1681.0
2022-05-06 12:30:00,179.74,180.18,179.74,179.87,300.0,176.9864,177.4197,176.9864,177.1144,300.0
2022-05-06 13:00:00,181.4,181.47,180.81,180.98,900.0,178.621,178.6899,178.04,178.2074,900.0
2022-05-06 13:30:00,180.84,180.84,179.81,179.98,4443.0,178.0695,178.0695,177.0553,177.2227,4443.0
2022-05-06 14:00:00,179.91,179.91,179.21,179.44,1000.0,177.1538,177.1538,176.4645,176.691,1000.0
2022-05-06 14:30:00,179.02,179.71,178.76,179.41,600.0,176.2774,176.9569,176.0214,176.6614,600.0
2022-05-06 15:00:00,178.97,179.04,178.27,178.74,1595.0,176.2282,176.2971,175.5389,176.0017,1595.0
2022-05-06 15:30:00,179.95,180.11,179.01,179.18,2219.0,177.1932,177.3507,176.2676,176.435,2219.0
2022-05-09 09:30:00,175.18,175.5,173.21,173.68,2572.0,172.4963,172.8113,170.5564,171.0192,2572.0
2022-05-09 10:00:00,173.09,173.09,171.6,171.6,710.0,170.4383,170.4383,168.9711,168.9711,710.0
2022-05-09 10:30:00,171.38,171.38,169.87,170.02,3416.0,168.7545,168.7545,167.2676,167.4153,3416.0
2022-05-09 11:00:00,169.73,169.73,167.6,167.75,4981.0,167.1297,167.1297,165.0324,165.1801,4981.0
2022-05-09 11:30:00,167.22,168.18,167.18,168.12,4453.0,164.6582,165.6035,164.6188,165.5444,4453.0
2022-05-09 12:00:00,168.16,169.75,168.16,169.38,2500.0,165.5838,167.1494,165.5838,166.7851,2500.0
2022-05-09 12:30:00,169.42,169.42,167.93,167.95,2906.0,166.8245,166.8245,165.3573,165.377,2906.0
2022-05-09 13:00:00,167.56,167.56,166.15,166.68,3705.0,164.993,164.993,163.6046,164.1265,3705.0
2022-05-09 13:30:00,166.43,167.44,166.22,166.8,2800.0,163.8803,164.8748,163.6735,164.2446,2800.0
2022-05-09 14:00:00,166.94,167.43,166.21,167.05,4623.0,164.3825,164.865,163.6637,164.4908,4623.0
2022-05-09 14:30:00,166.86,168.11,166.71,167.84,3500.0,164.3037,165.5346,164.156,165.2687,3500.0
2022-05-09 15:00:00,168.04,168.38,167.07,167.26,5822.0,165.4656,165.8004,164.5105,164.6976,5822.0
2022-05-09 15:30:00,167.28,168.12,166.49,167.52,17884.0,164.7173,165.5444,163.9394,164.9536,17884.0
2022-05-10 09:30:00,170.38,172.0,168.41,169.86,6216.0,167.7698,169.365,165.83,167.2578,6216.0
2022-05-10 10:00:00,169.68,170.52,168.27,168.62,4585.0,167.0805,167.9076,165.6921,166.0368,4585.0
2022-05-10 10:30:00,168.25,168.25,166.37,166.62,2304.0,165.6724,165.6724,163.8212,164.0674,2304.0
2022-05-10 11:00:00,166.14,166.5,165.47,166.16,2714.0,163.5947,163.9492,162.935,163.6144,2714.0
2022-05-10 11:30:00,166.52,167.83,166.34,167.83,2600.0,163.9689,165.2589,163.7917,165.2589,2600.0
2022-05-10 12:00:00,167.88,168.55,167.09,167.52,1700.0,165.3081,165.9678,164.5302,164.9536,1700.0
2022-05-10 12:30:00,166.34,167.1,166.27,166.68,1300.0,163.7917,164.54,163.7228,164.1265,1300.0
2022-05-10 13:00:00,168.26,169.28,167.72,169.28,1200.0,165.6823,166.6866,165.1505,166.6866,1200.0
2022-05-10 13:30:00,169.61,172.48,169.61,172.39,2653.0,167.0116,169.8376,167.0116,169.749,2653.0
2022-05-10 14:00:00,172.71,172.71,171.51,171.69,3300.0,170.0641,170.0641,168.8825,169.0597,3300.0
2022-05-10 14:30:00,172.09,173.67,172.0,172.98,2500.0,169.4536,171.0094,169.365,170.33,2500.0
2022-05-10 15:00:00,173.34,174.37,173.34,173.47,2000.0,170.6844,171.6987,170.6844,170.8124,2000.0
2022-05-10 15:30:00,173.17,173.17,171.6,172.51,4018.0,170.517,170.517,168.9711,169.8672,4018.0
2022-05-11 09:30:00,170.8,174.24,170.8,173.53,700.0,168.1834,171.5707,168.1834,170.8715,700.0
2022-05-11 10:00:00,174.59,178.17,174.59,178.05,1100.0,171.9153,175.4404,171.9153,175.3223,1100.0
2022-05-11 10:30:00,177.88,178.74,176.67,176.68,2900.0,175.1549,176.0017,173.9634,173.9733,2900.0
2022-05-11 11:00:00,176.83,177.25,176.41,176.77,900.0,174.121,174.5345,173.7074,174.0619,900.0
2022-05-11 11:30:00,177.68,178.36,176.59,176.59,1001.0,174.958,175.6275,173.8847,173.8847,1001.0
2022-05-11 12:00:00,175.81,176.21,175.81,176.21,200.0,173.1166,173.5105,173.1166,173.5105,200.0
2022-05-11 12:30:00,174.81,175.39,174.81,174.9,618.0,172.1319,172.703,172.1319,172.2205,618.0
2022-05-11 13:00:00,174.27,174.35,173.33,173.78,1701.0,171.6002,171.679,170.6746,171.1177,1701.0
2022-05-11 13:30:00,173.56,173.56,172.56,172.56,700.0,170.9011,170.9011,169.9164,169.9164,700.0
2022-05-11 14:00:00,174.06,174.06,174.06,174.06,200.0,171.3934,171.3934,171.3934,171.3934,200.0
2022-05-11 14:30:00,174.05,174.81,173.68,173.68,600.0,171.3836,172.1319,171.0192,171.0192,600.0
2022-05-11 15:00:00,173.48,173.48,172.3,173.02,1269.0,170.8223,170.8223,169.6604,170.3693,1269.0
2022-05-11 15:30:00,173.05,173.49,171.96,172.59,4508.0,170.3989,170.8321,169.3256,169.9459,4508.0
2022-05-12 09:30:00,171.4,172.38,170.53,170.96,1575.0,168.7742,169.7391,167.9175,168.3409,1575.0
2022-05-12 10:00:00,170.55,173.6,170.55,172.02,1500.0,167.9372,170.9405,167.9372,169.3847,1500.0
2022-05-12 10:30:00,172.7,172.7,171.68,172.5,800.0,170.0542,170.0542,169.0499,169.8573,800.0
2022-05-12 11:00:00,174.16,174.48,173.62,173.74,800.0,171.4919,171.807,170.9602,171.0783,800.0
2022-05-12 11:30:00,172.95,173.17,170.78,170.78,1700.0,170.3004,170.517,168.1637,168.1637,1700.0
2022-05-12 12:00:00,169.94,170.27,169.85,170.04,700.0,167.3365,167.6615,167.2479,167.435,700.0
2022-05-12 12:30:00,170.94,171.34,170.59,170.59,1100.0,168.3212,168.7151,167.9766,167.9766,1100.0
2022-05-12 13:00:00,170.41,170.41,169.11,169.11,1000.0,167.7993,167.7993,166.5192,166.5192,1000.0
2022-05-12 13:30:00,168.86,168.86,167.99,168.34,1300.0,166.2731,166.2731,165.4164,165.761,1300.0
2022-05-12 14:00:00,168.76,168.76,167.88,167.88,600.0,166.1746,166.1746,165.3081,165.3081,600.0
2022-05-12 14:30:00,168.21,168.21,166.94,166.94,600.0,165.633,165.633,164.3825,164.3825,600.0
2022-05-12 15:00:00,167.11,169.63,167.11,169.5,1900.0,164.5499,167.0313,164.5499,166.9033,1900.0
2022-05-12 15:30:00,169.17,170.54,168.88,170.54,6829.0,166.5783,167.9273,166.2928,167.9273,6829.0
2022-05-13 09:30:00,173.39,177.84,173.39,175.65,5548.0,170.7337,175.1155,170.7337,172.9591,5548.0
2022-05-13 10:00:00,175.32,177.82,175.32,176.93,6154.0,172.6341,175.0958,172.6341,174.2194,6154.0
2022-05-13 10:30:00,176.62,176.8,174.85,175.8,6501.0,173.9142,174.0914,172.1713,173.1068,6501.0
2022-05-13 11:00:00,175.67,175.73,174.8,175.73,5003.0,172.9787,173.0378,172.1221,173.0378,5003.0
2022-05-13 11:30:00,175.69,176.25,175.39,176.25,3200.0,172.9984,173.5499,172.703,173.5499,3200.0
2022-05-13 12:00:00,176.2,177.67,176.2,177.28,800.0,173.5006,174.9481,173.5006,174.5641,800.0
2022-05-13 12:30:00,177.66,177.74,176.48,176.64,600.0,174.9383,175.017,173.7763,173.9339,600.0
2022-05-13 13:00:00,177.11,177.11,176.4,176.72,900.0,174.3967,174.3967,173.6976,174.0127,900.0
2022-05-13 13:30:00,176.09,176.1,175.25,175.25,900.0,173.3923,173.4022,172.5652,172.5652,900.0
2022-05-13 14:00:00,174.05,174.58,174.04,174.12,1000.0,171.3836,171.9054,171.3737,171.4525,1000.0
2022-05-13 14:30:00,174.52,175.16,174.52,175.16,403.0,171.8464,172.4766,171.8464,172.4766,403.0
2022-05-13 15:00:00,175.47,175.52,175.39,175.39,1000.0,172.7818,172.831,172.703,172.703,1000.0
2022-05-13 15:30:00,175.56,175.79,174.01,174.22,5699.0,172.8704,173.0969,171.3442,171.551,5699.0
2022-05-16 09:30:00,174.35,174.59,172.0,172.09,1300.0,171.679,171.9153,169.365,169.4536,1300.0
2022-05-16 10:00:00,172.0,173.65,171.12,172.33,900.0,169.365,170.9897,168.4985,169.6899,900.0
2022-05-16 10:30:00,172.38,172.66,171.67,171.67,600.0,169.7391,170.0149,169.04,169.04,600.0
2022-05-16 11:00:00,171.3,171.37,170.45,170.45,700.0,168.6757,168.7446,167.8387,167.8387,700.0
2022-05-16 11:30:00,170.38,171.63,170.25,171.63,600.0,167.7698,169.0006,167.6418,169.0006,600.0
2022-05-16 12:00:00,171.75,171.75,170.74,170.74,500.0,169.1188,169.1188,168.1243,168.1243,500.0
2022-05-16 12:30:00,170.1,170.1,170.1,170.1,100.0,167.4941,167.4941,167.4941,167.4941,100.0
2022-05-16 13:00:00,170.52,171.54,170.52,170.84,683.0,167.9076,168.912,167.9076,168.2227,683.0
2022-05-16 13:30:00,171.96,172.13,171.69,171.7,1000.0,169.3256,169.493,169.0597,169.0696,1000.0
2022-05-16 14:00:00,171.87,173.0,171.87,173.0,1500.0,169.237,170.3496,169.237,170.3496,1500.0
2022-05-16 14:30:00,173.63,173.63,172.23,172.36,800.0,170.97,170.97,169.5914,169.7195,800.0
2022-05-16 15:00:00,172.21,172.21,171.2,171.27,813.0,169.5718,169.5718,168.5772,168.6462,813.0
2022-05-16 15:30:00,170.88,171.34,170.27,170.51,2885.0,168.2621,168.7151,167.6615,167.8978,2885.0
2022-05-17 09:30:00,175.75,177.27,175.61,175.87,1800.0,173.0575,174.5542,172.9197,173.1757,1800.0
2022-05-17 10:00:00,176.32,176.62,175.1,175.1,1500.0,173.6188,173.9142,172.4175,172.4175,1500.0
2022-05-17 10:30:00,174.67,174.77,173.72,174.3,1500.0,171.9941,172.0925,171.0586,171.6297,1500.0
2022-05-17 11:00:00,175.25,175.67,175.11,175.67,1626.0,172.5652,172.9787,172.4273,172.9787,1626.0
2022-05-17 11:30:00,175.58,175.67,175.58,175.67,200.0,172.8901,172.9787,172.8901,172.9787,200.0
2022-05-17 12:00:00,175.38,175.45,175.33,175.33,400.0,172.6932,172.7621,172.644,172.644,400.0
2022-05-17 12:30:00,175.39,175.84,175.39,175.76,625.0,172.703,173.1461,172.703,173.0674,625.0
2022-05-17 13:00:00,176.41,176.47,176.39,176.41,600.0,173.7074,173.7665,173.6877,173.7074,600.0
2022-05-17 13:30:00,176.03,176.03,175.33,175.33,1401.0,173.3332,173.3332,172.644,172.644,1401.0
2022-05-17 14:00:00,174.79,175.53,174.79,175.53,500.0,172.1122,172.8409,172.1122,172.8409,500.0
2022-05-17 14:30:00,175.8,177.32,175.4,177.09,1100.0,173.1068,174.6035,172.7129,174.377,1100.0
2022-05-17 15:00:00,177.53,177.53,176.97,176.97,200.0,174.8102,174.8102,174.2588,174.2588,200.0
2022-05-17 15:30:00,177.08,178.02,176.96,178.02,6812.0,174.3671,175.2927,174.249,175.2927,6812.0
2022-05-18 09:30:00,176.92,177.02,175.18,175.31,1300.0,174.2096,174.3081,172.4963,172.6243,1300.0
2022-05-18 10:00:00,175.69,176.93,175.69,175.73,2100.0,172.9984,174.2194,172.9984,173.0378,2100.0
2022-05-18 10:30:00,174.81,176.38,174.55,176.38,1868.0,172.1319,173.6779,171.8759,173.6779,1868.0
2022-05-18 11:00:00,175.91,175.91,173.55,174.37,3067.0,173.2151,173.2151,170.8912,171.6987,3067.0
2022-05-18 11:30:00,174.41,175.63,174.41,174.71,3408.0,171.738,172.9394,171.738,172.0335,3408.0
2022-05-18 12:00:00,174.08,174.78,173.92,173.92,2329.0,171.4131,172.1024,171.2556,171.2556,2329.0
2022-05-18 12:30:00,174.02,175.05,173.7,174.62,2101.0,171.354,172.3682,171.0389,171.9448,2101.0
2022-05-18 13:00:00,174.71,174.71,173.23,173.76,1458.0,172.0335,172.0335,170.5761,171.098,1458.0
2022-05-18 13:30:00,173.8,173.98,172.99,173.0,1900.0,171.1374,171.3146,170.3398,170.3496,1900.0
2022-05-18 14:00:00,173.02,173.36,172.58,173.36,1858.0,170.3693,170.7041,169.9361,170.7041,1858.0
2022-05-18 14:30:00,172.79,172.79,171.57,171.57,1700.0,170.1429,170.1429,168.9416,168.9416,1700.0
2022-05-18 15:00:00,171.76,171.79,171.08,171.49,2600.0,169.1286,169.1582,168.4591,168.8628,2600.0
2022-05-18 15:30:00,171.03,172.53,171.03,172.53,5522.0,168.4098,169.8868,168.4098,169.8868,5522.0
2022-05-19 09:30:00,170.45,172.9,170.45,171.45,2901.0,167.8387,170.2512,167.8387,168.8234,2901.0
2022-05-19 10:00:00,172.27,173.07,172.07,172.46,4114.0,169.6308,170.4186,169.4339,169.8179,4114.0
2022-05-19 10:30:00,171.81,172.92,170.49,171.79,2100.0,169.1779,170.2709,167.8781,169.1582,2100.0
2022-05-19 11:00:00,171.84,172.25,170.11,170.6,2400.0,169.2074,169.6111,167.5039,167.9864,2400.0
2022-05-19 11:30:00,171.12,173.49,171.12,172.58,1400.0,168.4985,170.8321,168.4985,169.9361,1400.0
2022-05-19 12:00:00,173.16,174.66,173.16,174.66,1200.0,170.5072,171.9842,170.5072,171.9842,1200.0
2022-05-19 12:30:00,174.42,174.89,173.94,174.89,1400.0,171.7479,172.2107,171.2752,172.2107,1400.0
2022-05-19 13:00:00,174.76,174.76,172.68,173.18,800.0,172.0827,172.0827,170.0346,170.5269,800.0
2022-05-19 13:30:00,173.3,175.02,172.64,174.92,700.0,170.6451,172.3387,169.9952,172.2402,700.0
2022-05-19 14:00:00,174.57,175.08,174.15,175.08,1600.0,171.8956,172.3978,171.482,172.3978,1600.0
2022-05-19 14:30:00,174.48,176.11,174.39,175.94,1749.0,171.807,173.412,171.7184,173.2446,1749.0
2022-05-19 15:00:00,175.37,175.81,173.97,174.02,1200.0,172.6833,173.1166,171.3048,171.354,1200.0
2022-05-19 15:30:00,173.56,174.53,173.36,173.75,2396.0,170.9011,171.8562,170.7041,171.0882,2396.0
2022-05-20 09:30:00,179.05,179.48,178.27,178.43,2724.0,176.307,176.7304,175.5389,175.6965,2724.0
2022-05-20 10:00:00,179.01,179.01,178.4,178.47,649.0,176.2676,176.2676,175.6669,175.7358,649.0
2022-05-20 10:30:00,179.37,179.59,178.07,178.07,1000.0,176.6221,176.8387,175.342,175.342,1000.0
2022-05-20 11:00:00,177.66,177.95,176.16,176.97,2200.0,174.9383,175.2238,173.4612,174.2588,2200.0
2022-05-20 11:30:00,177.79,177.86,176.84,176.84,1089.0,175.0663,175.1352,174.1308,174.1308,1089.0
2022-05-20 12:00:00,175.86,175.99,174.64,174.64,1658.0,173.1658,173.2938,171.9645,171.9645,1658.0
2022-05-20 12:30:00,174.48,175.21,174.14,174.38,1100.0,171.807,172.5258,171.4722,171.7085,1100.0
2022-05-20 13:00:00,173.05,173.69,173.05,173.5,1100.0,170.3989,171.0291,170.3989,170.842,1100.0
2022-05-20 13:30:00,172.54,173.72,172.54,173.48,1041.0,169.8967,171.0586,169.8967,170.8223,1041.0
2022-05-20 14:00:00,174.5,174.5,172.57,173.05,500.0,171.8267,171.8267,169.9262,170.3989,500.0
2022-05-20 14:30:00,172.85,173.53,172.64,172.89,1500.0,170.2019,170.8715,169.9952,170.2413,1500.0
2022-05-20 15:00:00,173.05,174.22,172.07,174.22,1000.0,170.3989,171.551,169.4339,171.551,1000.0
2022-05-20 15:30:00,174.32,177.0,174.32,177.0,4946.0,171.6494,174.2884,171.6494,174.2884,4946.0
2022-05-23 09:30:00,178.72,181.73,178.09,180.82,1900.0,175.982,178.9459,175.3617,178.0498,1900.0
2022-05-23 10:00:00,180.42,181.95,180.0,181.78,1300.0,177.656,179.1625,177.2424,178.9951,1300.0
2022-05-23 10:30:00,183.29,183.74,182.7,182.96,1450.0,180.482,180.9251,179.901,180.1571,1450.0
2022-05-23 11:00:00,183.62,185.14,183.62,184.98,1800.0,180.807,182.3037,180.807,182.1461,1800.0
2022-05-23 11:30:00,185.03,185.48,185.03,185.48,600.0,182.1953,182.6385,182.1953,182.6385,600.0
2022-05-23 12:00:00,185.03,185.71,183.96,183.96,900.0,182.1953,182.8649,181.1417,181.1417,900.0
2022-05-23 12:30:00,184.24,185.58,184.24,185.57,1700.0,181.4175,182.7369,181.4175,182.7271,1700.0
2022-05-23 13:00:00,185.33,185.33,184.38,184.97,1280.0,182.4908,182.4908,181.5553,182.1363,1280.0
2022-05-23 13:30:00,185.45,186.42,185.45,185.97,1200.0,182.6089,183.5641,182.6089,183.1209,1200.0
2022-05-23 14:00:00,185.49,185.86,183.72,183.72,1610.0,182.6483,183.0126,180.9054,180.9054,1610.0
2022-05-23 14:30:00,183.76,184.56,183.51,183.6,2500.0,180.9448,181.7326,180.6986,180.7873,2500.0
2022-05-23 15:00:00,183.47,183.51,182.8,183.09,2700.0,180.6592,180.6986,179.9995,180.2851,2700.0
2022-05-23 15:30:00,183.15,183.99,182.66,183.68,4865.0,180.3442,181.1713,179.8617,180.866,4865.0
2022-05-24 09:30:00,182.5,182.57,179.13,179.13,1100.0,179.7041,179.773,176.3857,176.3857,1100.0
2022-05-24 10:00:00,178.64,179.66,177.41,179.2,2687.0,175.9032,176.9076,174.6921,176.4547,2687.0
2022-05-24 10:30:00,178.87,179.98,178.51,179.33,1856.0,176.1297,177.2227,175.7752,176.5827,1856.0
2022-05-24 11:00:00,180.29,180.44,179.63,180.24,1828.0,177.528,177.6757,176.8781,177.4787,1828.0
2022-05-24 11:30:00,180.43,181.55,180.06,180.27,1300.0,177.6658,178.7687,177.3015,177.5083,1300.0
2022-05-24 12:00:00,179.95,181.91,179.95,181.83,1400.0,177.1932,179.1231,177.1932,179.0444,1400.0
2022-05-24 12:30:00,180.39,180.66,180.38,180.66,800.0,177.6264,177.8923,177.6166,177.8923,800.0
2022-05-24 13:00:00,180.93,181.26,180.83,180.83,800.0,178.1582,178.4831,178.0597,178.0597,800.0
2022-05-24 13:30:00,180.58,182.59,180.58,182.59,812.0,177.8135,179.7927,177.8135,179.7927,812.0
2022-05-24 14:00:00,182.15,183.6,182.15,183.59,900.0,179.3595,180.7873,179.3595,180.7774,900.0
2022-05-24 14:30:00,183.04,183.89,182.08,182.23,1100.0,180.2358,181.0728,179.2905,179.4382,1100.0
2022-05-24 15:00:00,182.79,183.25,182.79,183.04,1600.0,179.9897,180.4426,179.9897,180.2358,1600.0
2022-05-24 15:30:00,183.07,184.95,182.93,184.01,5285.0,180.2654,182.1166,180.1275,181.191,5285.0
2022-05-25 09:30:00,182.08,182.17,181.11,182.04,1700.0,179.2905,179.3792,178.3354,179.2512,1700.0
2022-05-25 10:00:00,181.8,184.11,181.8,183.69,4291.0,179.0148,181.2894,179.0148,180.8759,4291.0
2022-05-25 10:30:00,183.69,184.47,183.51,184.22,1799.0,180.8759,181.6439,180.6986,181.3978,1799.0
2022-05-25 11:00:00,184.2,184.44,183.93,184.23,1996.0,181.3781,181.6144,181.1122,181.4076,1996.0
2022-05-25 11:30:00,184.2,184.28,183.0,183.76,5522.0,181.3781,181.4568,180.1964,180.9448,5522.0
2022-05-25 12:00:00,183.6,184.06,181.6,181.69,4060.0,180.7873,181.2402,178.8179,178.9065,4060.0
2022-05-25 12:30:00,181.79,182.62,181.68,182.32,3213.0,179.005,179.8223,178.8967,179.5269,3213.0
2022-05-25 13:00:00,182.89,183.53,182.78,183.53,1800.0,180.0881,180.7183,179.9798,180.7183,1800.0
2022-05-25 13:30:00,183.88,185.05,183.77,184.21,3357.0,181.063,182.215,180.9547,181.3879,3357.0
2022-05-25 14:00:00,184.84,186.0,183.91,186.0,4249.0,182.0083,183.1505,181.0925,183.1505,4249.0
2022-05-25 14:30:00,186.16,186.89,186.01,186.61,2250.0,183.308,184.0269,183.1603,183.7511,2250.0
2022-05-25 15:00:00,187.62,189.26,187.62,188.49,4256.0,184.7457,186.3605,184.7457,185.6023,4256.0
2022-05-25 15:30:00,188.54,188.56,187.66,188.05,11916.0,185.6516,185.6713,184.7851,185.1691,11916.0
2022-05-26 09:30:00,189.65,193.92,189.65,192.16,1300.0,186.7446,190.9492,186.7446,189.2161,1300.0
2022-05-26 10:00:00,192.66,194.52,192.56,194.06,2000.0,189.7085,191.54,189.61,191.087,2000.0
2022-05-26 10:30:00,193.69,193.87,193.37,193.82,800.0,190.7227,190.8999,190.4076,190.8507,800.0
2022-05-26 11:00:00,193.92,194.01,193.54,193.54,2758.0,190.9492,191.0378,190.575,190.575,2758.0
2022-05-26 11:30:00,193.89,193.89,193.24,193.71,2000.0,190.9196,190.9196,190.2796,190.7424,2000.0
2022-05-26 12:00:00,193.7,194.73,193.7,194.73,1365.0,190.7325,191.7467,190.7325,191.7467,1365.0
2022-05-26 12:30:00,194.92,195.2,194.53,195.2,1600.0,191.9338,192.2095,191.5498,192.2095,1600.0
2022-05-26 13:00:00,195.7,195.84,194.92,194.92,1100.0,192.7019,192.8397,191.9338,191.9338,1100.0
2022-05-26 13:30:00,194.75,195.14,194.53,195.14,1303.0,191.7664,192.1505,191.5498,192.1505,1303.0
2022-05-26 14:00:00,195.07,195.17,194.83,194.96,1700.0,192.0815,192.18,191.8452,191.9732,1700.0
2022-05-26 14:30:00,195.12,195.13,194.72,195.03,1477.0,192.1308,192.1406,191.7369,192.0422,1477.0
2022-05-26 15:00:00,194.79,194.79,194.15,194.57,2700.0,191.8058,191.8058,191.1756,191.5892,2700.0
2022-05-26 15:30:00,194.83,196.19,194.54,194.69,5905.0,191.8452,193.1844,191.5597,191.7074,5905.0
2022-05-27 09:30:00,198.1,199.53,198.1,198.66,1200.0,195.0651,196.4732,195.0651,195.6165,1200.0
2022-05-27 10:00:00,199.55,199.55,197.9,198.1,2000.0,196.4929,196.4929,194.8682,195.0651,2000.0
2022-05-27 10:30:00,198.17,198.67,197.67,197.67,2001.0,195.134,195.6264,194.6417,194.6417,2001.0
2022-05-27 11:00:00,197.71,197.71,196.42,196.53,1000.0,194.6811,194.6811,193.4109,193.5192,1000.0
2022-05-27 11:30:00,196.54,197.99,196.54,197.86,1718.0,193.529,194.9568,193.529,194.8288,1718.0
2022-05-27 12:00:00,197.89,197.89,197.68,197.82,300.0,194.8583,194.8583,194.6516,194.7894,300.0
2022-05-27 12:30:00,197.63,198.04,197.63,198.04,300.0,194.6023,195.006,194.6023,195.006,300.0
2022-05-27 13:00:00,198.43,198.69,198.43,198.69,200.0,195.3901,195.6461,195.3901,195.6461,200.0
2022-05-27 13:30:00,198.3,198.68,198.3,198.67,400.0,195.2621,195.6362,195.2621,195.6264,400.0
2022-05-27 14:00:00,198.99,199.19,198.98,199.19,800.0,195.9415,196.1384,195.9316,196.1384,800.0
2022-05-27 14:30:00,199.26,199.52,198.97,199.52,724.0,196.2073,196.4634,195.9218,196.4634,724.0
2022-05-27 15:00:00,199.82,200.29,199.82,200.15,900.0,196.7588,197.2216,196.7588,197.0837,900.0
2022-05-27 15:30:00,200.51,200.66,200.07,200.62,2700.0,197.4382,197.5859,197.0049,197.5465,2700.0
2022-05-31 09:30:00,200.69,201.72,199.71,199.91,6179.0,197.6154,198.6297,196.6505,196.8474,6179.0
2022-05-31 10:00:00,198.86,199.28,198.28,199.06,800.0,195.8135,196.227,195.2424,196.0104,800.0
2022-05-31 10:30:00,198.78,199.43,198.56,198.92,1200.0,195.7347,196.3747,195.5181,195.8726,1200.0
2022-05-31 11:00:00,199.09,199.09,197.19,197.73,2179.0,196.04,196.04,194.1691,194.7008,2179.0
2022-05-31 11:30:00,197.23,199.09,196.91,199.09,2700.0,194.2084,196.04,193.8933,196.04,2700.0
2022-05-31 12:00:00,198.99,199.5,198.63,199.5,1200.0,195.9415,196.4437,195.587,196.4437,1200.0
2022-05-31 12:30:00,200.04,200.46,199.3,199.4,1500.0,196.9754,197.389,196.2467,196.3452,1500.0
2022-05-31 13:00:00,199.39,199.97,198.78,198.98,2100.0,196.3354,196.9065,195.7347,195.9316,2100.0
2022-05-31 13:30:00,199.14,199.82,199.14,199.52,3500.0,196.0892,196.7588,196.0892,196.4634,3500.0
2022-05-31 14:00:00,199.44,200.05,199.4,199.61,3206.0,196.3846,196.9852,196.3452,196.552,3206.0
2022-05-31 14:30:00,199.49,199.49,197.82,198.09,5700.0,196.4338,196.4338,194.7894,195.0553,5700.0
2022-05-31 15:00:00,198.01,198.6,197.23,198.1,3000.0,194.9765,195.5575,194.2084,195.0651,3000.0
2022-05-31 15:30:00,198.27,198.54,196.05,196.12,19610.0,195.2325,195.4984,193.0465,193.1155,19610.0
2022-06-01 09:30:00,198.72,198.72,193.21,193.43,4484.0,195.6756,195.6756,190.25,190.4667,4484.0
2022-06-01 10:00:00,194.66,194.66,191.53,191.68,1613.0,191.6778,191.6778,188.5958,188.7435,1613.0
2022-06-01 10:30:00,191.73,192.04,190.57,191.6,2300.0,188.7927,189.098,187.6505,188.6647,2300.0
2022-06-01 11:00:00,191.7,191.7,190.4,190.43,603.0,188.7632,188.7632,187.4831,187.5126,603.0
2022-06-01 11:30:00,189.3,189.3,188.73,188.9,300.0,186.3999,186.3999,185.8387,186.0061,300.0
2022-06-01 12:00:00,188.7,190.11,188.49,190.11,533.0,185.8091,187.1975,185.6023,187.1975,533.0
2022-06-01 12:30:00,190.5,190.88,190.15,190.65,700.0,187.5815,187.9557,187.2369,187.7293,700.0
2022-06-01 13:00:00,191.15,191.61,191.15,191.61,504.0,188.2216,188.6745,188.2216,188.6745,504.0
2022-06-01 13:30:00,192.05,192.26,191.56,191.56,900.0,189.1078,189.3146,188.6253,188.6253,900.0
2022-06-01 14:00:00,191.59,191.76,190.8,191.67,1358.0,188.6549,188.8222,187.877,188.7336,1358.0
2022-06-01 14:30:00,192.2,192.2,191.4,191.4,1400.0,189.2555,189.2555,188.4678,188.4678,1400.0
2022-06-01 15:00:00,191.44,192.25,191.44,192.19,1000.0,188.5071,189.3047,188.5071,189.2457,1000.0
2022-06-01 15:30:00,192.21,192.78,191.94,192.37,2469.0,189.2654,189.8266,188.9995,189.4229,2469.0
2022-06-02 09:30:00,191.04,192.68,190.75,191.77,1500.0,188.1133,189.7282,187.8277,188.8321,1500.0
2022-06-02 10:00:00,192.57,192.92,191.81,191.81,938.0,189.6198,189.9645,188.8715,188.8715,938.0
2022-06-02 10:30:00,192.13,193.75,192.13,193.64,1100.0,189.1866,190.7818,189.1866,190.6734,1100.0
2022-06-02 11:00:00,194.28,194.65,194.17,194.56,2200.0,191.3036,191.668,191.1953,191.5794,2200.0
2022-06-02 11:30:00,194.95,195.58,194.78,195.58,700.0,191.9634,192.5837,191.796,192.5837,700.0
2022-06-02 12:00:00,195.13,195.72,195.13,195.72,800.0,192.1406,192.7216,192.1406,192.7216,800.0
2022-06-02 12:30:00,196.09,196.49,196.09,196.42,600.0,193.0859,193.4798,193.0859,193.4109,600.0
2022-06-02 13:00:00,196.49,196.84,196.32,196.55,1751.0,193.4798,193.8244,193.3124,193.5389,1751.0
2022-06-02 13:30:00,197.1,197.55,196.96,197.32,951.0,194.0804,194.5235,193.9426,194.2971,951.0
2022-06-02 14:00:00,197.5,197.75,197.33,197.75,1522.0,194.4743,194.7205,194.3069,194.7205,1522.0
2022-06-02 14:30:00,197.9,198.03,197.19,197.19,1289.0,194.8682,194.9962,194.1691,194.1691,1289.0
2022-06-02 15:00:00,197.44,197.8,197.38,197.64,2000.0,194.4152,194.7697,194.3561,194.6122,2000.0
2022-06-02 15:30:00,196.87,198.32,196.73,198.32,4404.0,193.854,195.2817,193.7161,195.2817,4404.0
2022-06-03 09:30:00,195.58,195.92,195.51,195.72,500.0,192.5837,192.9185,192.5148,192.7216,500.0
2022-06-03 10:00:00,197.37,197.94,196.95,197.73,700.0,194.3463,194.9076,193.9327,194.7008,700.0
2022-06-03 10:30:00,197.57,197.89,197.08,197.58,800.0,194.5432,194.8583,194.0607,194.5531,800.0
2022-06-03 11:00:00,197.4,197.4,196.11,197.01,1500.0,194.3758,194.3758,193.1056,193.9918,1500.0
2022-06-03 11:30:00,197.58,197.58,197.13,197.13,600.0,194.5531,194.5531,194.11,194.11,600.0
2022-06-03 12:00:00,197.61,197.61,196.63,197.53,1000.0,194.5826,194.5826,193.6176,194.5039,1000.0
2022-06-03 12:30:00,197.54,197.71,197.54,197.71,200.0,194.5137,194.6811,194.5137,194.6811,200.0
2022-06-03 13:00:00,198.56,198.56,197.84,198.23,800.0,195.5181,195.5181,194.8091,195.1931,800.0
2022-06-03 13:30:00,197.98,197.98,197.74,197.88,600.0,194.947,194.947,194.7106,194.8485,600.0
2022-06-03 14:00:00,197.71,198.25,197.71,198.19,1300.0,194.6811,195.2128,194.6811,195.1537,1300.0
2022-06-03 14:30:00,198.02,198.41,197.79,198.37,900.0,194.9863,195.3704,194.7599,195.331,900.0
2022-06-03 15:00:00,198.45,198.75,197.45,197.66,1200.0,195.4098,195.7052,194.4251,194.6319,1200.0
2022-06-03 15:30:00,197.97,198.28,197.16,198.27,5426.0,194.9371,195.2424,194.1395,195.2325,5426.0
2022-06-06 09:30:00,199.75,201.76,199.6,201.76,1439.0,196.6898,198.669,196.5421,198.669,1439.0
2022-06-06 10:00:00,203.3,203.48,201.81,202.13,2100.0,200.1855,200.3627,198.7183,199.0334,2100.0
2022-06-06 10:30:00,201.69,201.69,200.68,200.95,1100.0,198.6001,198.6001,197.6056,197.8715,1100.0
2022-06-06 11:00:00,200.88,200.88,199.49,199.49,900.0,197.8025,197.8025,196.4338,196.4338,900.0
2022-06-06 11:30:00,200.02,200.02,199.29,199.85,1200.0,196.9557,196.9557,196.2369,196.7883,1200.0
2022-06-06 12:00:00,200.6,200.6,199.81,199.82,500.0,197.5268,197.5268,196.7489,196.7588,500.0
2022-06-06 12:30:00,199.77,200.2,199.77,199.97,600.0,196.7095,197.1329,196.7095,196.9065,600.0
2022-06-06 13:00:00,200.17,200.17,199.98,200.12,300.0,197.1034,197.1034,196.9163,197.0542,300.0
2022-06-06 13:30:00,200.41,201.04,200.41,201.04,522.0,197.3397,197.9601,197.3397,197.9601,522.0
2022-06-06 14:00:00,200.96,200.96,199.44,199.44,900.0,197.8813,197.8813,196.3846,196.3846,900.0
2022-06-06 14:30:00,199.37,199.51,199.28,199.51,400.0,196.3157,196.4535,196.227,196.4535,400.0
2022-06-06 15:00:00,199.58,199.59,199.24,199.24,700.0,196.5224,196.5323,196.1877,196.1877,700.0
2022-06-06 15:30:00,198.87,199.16,198.53,198.91,2596.0,195.8233,196.1089,195.4885,195.8627,2596.0
2022-06-07 09:30:00,197.03,199.08,197.03,199.08,800.0,194.0115,196.0301,194.0115,196.0301,800.0
2022-06-07 10:00:00,199.32,199.7,199.16,199.57,600.0,196.2664,196.6406,196.1089,196.5126,600.0
2022-06-07 10:30:00,201.47,201.73,201.47,201.48,410.0,198.3835,198.6395,198.3835,198.3933,410.0
2022-06-07 11:00:00,200.91,201.07,200.91,201.07,200.0,197.8321,197.9896,197.8321,197.9896,200.0
2022-06-07 11:30:00,201.35,201.51,201.14,201.18,4101.0,198.2653,198.4229,198.0585,198.0979,4101.0
2022-06-07 12:00:00,201.33,201.4,200.99,201.24,500.0,198.2456,198.3146,197.9108,198.157,500.0
2022-06-07 12:30:00,201.57,202.92,201.57,202.84,1000.0,198.482,199.8113,198.482,199.7325,1000.0
2022-06-07 13:00:00,202.9,202.9,202.9,202.9,200.0,199.7916,199.7916,199.7916,199.7916,200.0
2022-06-07 13:30:00,202.85,202.88,202.17,202.17,600.0,199.7423,199.7719,199.0728,199.0728,600.0
2022-06-07 14:00:00,203.17,203.28,203.17,203.28,500.0,200.0574,200.1658,200.0574,200.1658,500.0
2022-06-07 14:30:00,203.87,203.87,203.13,203.13,200.0,200.7467,200.7467,200.0181,200.0181,200.0
2022-06-07 15:00:00,203.35,203.35,203.0,203.0,809.0,200.2347,200.2347,199.8901,199.8901,809.0
2022-06-07 15:30:00,202.98,203.67,202.98,203.63,3003.0,199.8704,200.5498,199.8704,200.5104,3003.0
2022-06-08 09:30:00,201.77,203.95,201.77,203.95,700.0,198.9239,201.0731,198.9239,201.0731,700.0
2022-06-08 10:00:00,202.17,202.42,201.7,202.4,1900.0,199.3182,199.5647,198.8548,199.545,1900.0
2022-06-08 10:30:00,202.16,202.77,202.16,202.77,1300.0,199.3084,199.9098,199.3084,199.9098,1300.0
2022-06-08 11:00:00,202.99,203.39,202.66,203.39,700.0,200.1267,200.521,199.8013,200.521,700.0
2022-06-08 11:30:00,203.23,203.97,203.23,203.97,500.0,200.3633,201.0928,200.3633,201.0928,500.0
2022-06-08 12:00:00,203.79,203.79,202.82,202.82,2284.0,200.9154,200.9154,199.9591,199.9591,2284.0
2022-06-08 12:30:00,202.54,202.54,201.38,202.1,1312.0,199.683,199.683,198.5394,199.2492,1312.0
2022-06-08 13:00:00,201.93,202.94,201.93,202.54,1100.0,199.0816,200.0774,199.0816,199.683,1100.0
2022-06-08 13:30:00,201.77,202.26,201.61,202.26,900.0,198.9239,199.4069,198.7661,199.4069,900.0
2022-06-08 14:00:00,202.43,202.55,201.81,201.81,800.0,199.5746,199.6929,198.9633,198.9633,800.0
2022-06-08 14:30:00,201.58,202.56,201.58,202.47,900.0,198.7365,199.7027,198.7365,199.614,900.0
2022-06-08 15:00:00,202.37,203.36,202.26,203.36,500.0,199.5154,200.4914,199.4069,200.4914,500.0
2022-06-08 15:30:00,203.16,203.74,202.8,203.05,3000.0,200.2943,200.8661,199.9393,200.1858,3000.0
2022-06-09 09:30:00,196.5,196.5,196.5,196.5,493.0,193.7282,193.7282,193.7282,193.7282,493.0
2022-06-09 10:00:00,198.58,199.35,197.88,199.35,600.0,195.7789,196.538,195.0887,196.538,600.0
2022-06-09 10:30:00,199.13,199.13,198.26,198.6,500.0,196.3211,196.3211,195.4634,195.7986,500.0
2022-06-09 11:00:00,198.18,198.74,198.18,198.6,700.0,195.3845,195.9366,195.3845,195.7986,700.0
2022-06-09 11:30:00,198.22,199.13,198.22,199.13,800.0,195.4239,196.3211,195.4239,196.3211,800.0
2022-06-09 12:00:00,198.35,198.57,198.24,198.57,1200.0,195.5521,195.769,195.4437,195.769,1200.0
2022-06-09 12:30:00,198.75,198.75,198.69,198.69,200.0,195.9465,195.9465,195.8873,195.8873,200.0
2022-06-09 13:00:00,198.67,198.67,198.67,198.67,200.0,195.8676,195.8676,195.8676,195.8676,200.0
2022-06-09 13:30:00,198.35,198.64,198.28,198.64,1300.0,195.5521,195.838,195.4831,195.838,1300.0
2022-06-09 14:00:00,198.45,198.7,198.31,198.31,700.0,195.6507,195.8972,195.5127,195.5127,700.0
2022-06-09 14:30:00,198.2,198.49,198.09,198.09,1200.0,195.4042,195.6901,195.2958,195.2958,1200.0
2022-06-09 15:00:00,197.53,197.54,196.88,196.88,700.0,194.7437,194.7535,194.1028,194.1028,700.0
2022-06-09 15:30:00,196.3,196.44,195.38,195.38,2739.0,193.531,193.669,192.624,192.624,2739.0
2022-06-10 09:30:00,190.71,193.44,190.71,191.91,700.0,188.0199,190.7114,188.0199,189.2029,700.0
2022-06-10 10:00:00,190.78,190.78,188.14,188.58,735.0,188.0889,188.0889,185.4861,185.9199,735.0
2022-06-10 10:30:00,188.74,189.6,188.74,188.9,731.0,186.0777,186.9255,186.0777,186.2354,731.0
2022-06-10 11:00:00,189.18,189.24,188.29,188.29,1823.0,186.5115,186.5706,185.634,185.634,1823.0
2022-06-10 11:30:00,187.73,189.28,187.73,189.28,600.0,185.0819,186.61,185.0819,186.61,600.0
2022-06-10 12:00:00,189.78,189.78,188.65,188.73,510.0,187.103,187.103,185.9889,186.0678,510.0
2022-06-10 12:30:00,188.82,189.0,188.65,189.0,599.0,186.1565,186.334,185.9889,186.334,599.0
2022-06-10 13:00:00,189.1,190.0,189.1,190.0,782.0,186.4326,187.3199,186.4326,187.3199,782.0
2022-06-10 13:30:00,190.06,190.75,190.0,190.13,787.0,187.379,188.0593,187.3199,187.4481,787.0
2022-06-10 14:00:00,189.87,191.02,189.79,190.9,800.0,187.1917,188.3255,187.1128,188.2072,800.0
2022-06-10 14:30:00,190.85,191.14,190.09,191.14,900.0,188.1579,188.4438,187.4086,188.4438,900.0
2022-06-10 15:00:00,190.96,191.47,190.43,191.27,1100.0,188.2663,188.7692,187.7438,188.572,1100.0
2022-06-10 15:30:00,191.02,191.02,189.29,189.29,5424.0,188.3255,188.3255,186.6199,186.6199,5424.0
2022-06-13 09:30:00,181.71,182.73,181.57,181.57,1000.0,179.1468,180.1524,179.0088,179.0088,1000.0
2022-06-13 10:00:00,181.83,181.83,181.32,181.64,700.0,179.2651,179.2651,178.7623,179.0778,700.0
2022-06-13 10:30:00,180.54,180.54,177.5,177.5,5032.0,177.9933,177.9933,174.9962,174.9962,5032.0
2022-06-13 11:00:00,177.5,178.93,177.4,178.54,3400.0,174.9962,176.406,174.8976,176.0215,3400.0
2022-06-13 11:30:00,177.94,179.83,177.92,179.28,600.0,175.43,177.2933,175.4103,176.7511,600.0
2022-06-13 12:00:00,179.73,181.57,179.73,181.54,1100.0,177.1948,179.0088,177.1948,178.9792,1100.0
2022-06-13 12:30:00,181.32,182.33,181.32,182.33,500.0,178.7623,179.7581,178.7623,179.7581,500.0
2022-06-13 13:00:00,181.33,181.9,181.24,181.9,400.0,178.7722,179.3341,178.6835,179.3341,400.0
2022-06-13 13:30:00,182.18,182.64,181.83,181.83,2229.0,179.6102,180.0637,179.2651,179.2651,2229.0
2022-06-13 14:00:00,181.6,181.6,180.78,180.99,400.0,179.0384,179.0384,178.2299,178.437,400.0
2022-06-13 14:30:00,180.42,181.07,180.42,180.67,809.0,177.875,178.5159,177.875,178.1215,809.0
2022-06-13 15:00:00,180.34,181.61,180.34,180.72,3000.0,177.7962,179.0482,177.7962,178.1708,3000.0
2022-06-13 15:30:00,180.07,180.36,179.31,180.21,4204.0,177.53,177.8159,176.7807,177.668,4204.0
2022-06-14 09:30:00,183.26,188.23,183.14,187.52,3971.0,180.675,185.5749,180.5567,184.8749,3971.0
2022-06-14 10:00:00,188.0,188.22,186.1,186.86,1700.0,185.3481,185.565,183.4749,184.2242,1700.0
2022-06-14 10:30:00,187.05,188.77,186.86,188.77,703.0,184.4115,186.1072,184.2242,186.1072,703.0
2022-06-14 11:00:00,188.9,189.94,188.3,189.73,1400.0,186.2354,187.2607,185.6439,187.0537,1400.0
2022-06-14 11:30:00,189.73,190.68,189.64,190.26,2998.0,187.0537,187.9903,186.965,187.5762,2998.0
2022-06-14 12:00:00,189.72,189.94,189.58,189.94,1817.0,187.0438,187.2607,186.9058,187.2607,1817.0
2022-06-14 12:30:00,189.8,190.16,189.43,189.59,1994.0,187.1227,187.4776,186.7579,186.9157,1994.0
2022-06-14 13:00:00,189.85,190.54,189.73,189.83,2231.0,187.172,187.8523,187.0537,187.1523,2231.0
2022-06-14 13:30:00,189.5,189.5,187.33,188.05,2544.0,186.8269,186.8269,184.6876,185.3974,2544.0
2022-06-14 14:00:00,188.03,189.0,188.03,188.72,2300.0,185.3777,186.334,185.3777,186.0579,2300.0
2022-06-14 14:30:00,188.55,188.9,187.35,187.35,4210.0,185.8903,186.2354,184.7073,184.7073,4210.0
2022-06-14 15:00:00,187.49,188.31,187.44,188.31,1631.0,184.8453,185.6537,184.796,185.6537,1631.0
2022-06-14 15:30:00,188.36,189.68,188.36,188.51,5056.0,185.703,187.0044,185.703,185.8509,5056.0
2022-06-15 09:30:00,190.85,191.78,190.18,191.42,1200.0,188.1579,189.0748,187.4973,188.7199,1200.0
2022-06-15 10:00:00,191.44,191.44,190.47,191.26,1929.0,188.7396,188.7396,187.7833,188.5621,1929.0
2022-06-15 10:30:00,191.34,192.21,191.17,191.29,1484.0,188.641,189.4987,188.4734,188.5917,1484.0
2022-06-15 11:00:00,191.25,191.25,190.0,190.99,4474.0,188.5523,188.5523,187.3199,188.2959,4474.0
2022-06-15 11:30:00,190.79,191.18,190.08,190.45,1600.0,188.0987,188.4832,187.3988,187.7635,1600.0
2022-06-15 12:00:00,191.12,191.75,191.11,191.75,800.0,188.4241,189.0452,188.4142,189.0452,800.0
2022-06-15 12:30:00,191.68,191.68,190.33,190.33,700.0,188.9762,188.9762,187.6452,187.6452,700.0
2022-06-15 13:00:00,190.49,191.13,190.24,191.13,2100.0,187.803,188.4339,187.5565,188.4339,2100.0
2022-06-15 13:30:00,190.78,190.78,190.06,190.32,858.0,188.0889,188.0889,187.379,187.6354,858.0
2022-06-15 14:00:00,190.22,190.82,187.64,187.83,1900.0,187.5368,188.1283,184.9932,185.1805,1900.0
2022-06-15 14:30:00,188.07,192.52,187.26,189.02,1300.0,185.4171,189.8043,184.6185,186.3537,1300.0
2022-06-15 15:00:00,189.66,192.2,189.36,191.99,2800.0,186.9847,189.4889,186.6889,189.2818,2800.0
2022-06-15 15:30:00,191.47,191.98,188.33,188.46,7464.0,188.7692,189.272,185.6734,185.8016,7464.0
2022-06-16 09:30:00,184.02,185.03,181.53,182.1,800.0,181.4242,182.42,178.9694,179.5313,800.0
2022-06-16 10:00:00,181.43,182.5,181.26,182.5,1400.0,178.8708,179.9257,178.7032,179.9257,1400.0
2022-06-16 10:30:00,181.96,182.25,181.89,182.17,2200.0,179.3933,179.6792,179.3243,179.6003,2200.0
2022-06-16 11:00:00,182.76,184.13,182.76,184.02,2400.0,180.182,181.5327,180.182,181.4242,2400.0
2022-06-16 11:30:00,183.45,183.69,182.94,183.35,1200.0,180.8623,181.0989,180.3595,180.7637,1200.0
2022-06-16 12:00:00,183.31,183.31,182.87,182.87,500.0,180.7243,180.7243,180.2905,180.2905,500.0
2022-06-16 12:30:00,183.15,183.86,183.0,183.42,1300.0,180.5665,181.2665,180.4186,180.8327,1300.0
2022-06-16 13:00:00,183.35,183.69,183.0,183.65,2400.0,180.7637,181.0989,180.4186,181.0595,2400.0
2022-06-16 13:30:00,183.59,183.59,182.12,182.35,500.0,181.0003,181.0003,179.551,179.7778,500.0
2022-06-16 14:00:00,182.29,182.31,181.85,181.85,1200.0,179.7186,179.7384,179.2849,179.2849,1200.0
2022-06-16 14:30:00,182.0,182.13,181.29,181.55,1600.0,179.4327,179.5609,178.7327,178.9891,1600.0
2022-06-16 15:00:00,182.31,183.14,182.16,183.14,600.0,179.7384,180.5567,179.5905,180.5567,600.0
2022-06-16 15:30:00,182.95,183.2,182.4,183.08,2289.0,180.3693,180.6158,179.8271,180.4975,2289.0
2022-06-17 09:30:00,182.87,185.35,182.87,185.06,1000.0,180.2905,182.7355,180.2905,182.4496,1000.0
2022-06-17 10:00:00,184.93,184.93,182.65,182.79,663.0,182.3214,182.3214,180.0736,180.2116,663.0
2022-06-17 10:30:00,183.01,183.62,182.86,183.62,400.0,180.4285,181.0299,180.2806,181.0299,400.0
2022-06-17 11:00:00,183.58,185.69,183.58,185.69,1402.0,180.9904,183.0707,180.9904,183.0707,1402.0
2022-06-17 11:30:00,185.84,185.84,185.06,185.06,1000.0,183.2186,183.2186,182.4496,182.4496,1000.0
2022-06-17 12:00:00,184.58,185.57,184.49,185.57,900.0,181.9763,182.9524,181.8876,182.9524,900.0
2022-06-17 12:30:00,185.56,186.17,185.45,186.05,1100.0,182.9425,183.5439,182.8341,183.4256,1100.0
2022-06-17 13:00:00,186.31,187.34,186.31,186.74,1200.0,183.6819,184.6974,183.6819,184.1059,1200.0
2022-06-17 13:30:00,186.44,186.91,186.03,186.31,4641.0,183.8101,184.2735,183.4059,183.6819,4641.0
2022-06-17 14:00:00,186.6,187.07,186.19,186.79,6000.0,183.9678,184.4312,183.5636,184.1552,6000.0
2022-06-17 14:30:00,186.79,187.43,186.15,186.37,7881.0,184.1552,184.7861,183.5242,183.7411,7881.0
2022-06-17 15:00:00,186.42,186.54,185.31,186.47,2901.0,183.7904,183.9087,182.696,183.8397,2901.0
2022-06-17 15:30:00,186.52,186.52,185.18,185.3,3496.0,183.889,183.889,182.5679,182.6862,3496.0
2022-06-21 09:30:00,190.14,190.14,188.16,189.78,900.0,187.4579,187.4579,185.5058,187.103,900.0
2022-06-21 10:00:00,190.08,190.18,189.33,189.45,1619.0,187.3988,187.4973,186.6593,186.7776,1619.0
2022-06-21 10:30:00,189.79,190.07,189.79,189.97,300.0,187.1128,187.3889,187.1128,187.2903,300.0
2022-06-21 11:00:00,190.1,190.72,189.87,190.41,2323.0,187.4185,188.0297,187.1917,187.7241,2323.0
2022-06-21 11:30:00,190.15,190.15,189.03,189.04,3800.0,187.4678,187.4678,186.3636,186.3734,3800.0
2022-06-21 12:00:00,189.15,189.75,189.05,189.7,600.0,186.4819,187.0734,186.3833,187.0241,600.0
2022-06-21 12:30:00,190.48,191.31,190.47,191.31,900.0,187.7931,188.6114,187.7833,188.6114,900.0
2022-06-21 13:00:00,191.37,191.41,191.37,191.41,300.0,188.6706,188.71,188.6706,188.71,300.0
2022-06-21 13:30:00,191.13,191.23,190.73,190.73,500.0,188.4339,188.5325,188.0396,188.0396,500.0
2022-06-21 14:00:00,190.33,190.59,190.33,190.51,418.0,187.6452,187.9016,187.6452,187.8227,418.0
2022-06-21 14:30:00,190.88,191.05,190.62,190.82,1600.0,188.1875,188.3551,187.9311,188.1283,1600.0
2022-06-21 15:00:00,191.06,191.4,191.06,191.27,1100.0,188.3649,188.7001,188.3649,188.572,1100.0
2022-06-21 15:30:00,191.36,191.82,191.08,191.42,2137.0,188.6607,189.1142,188.3847,188.7199,2137.0
2022-06-22 09:30:00,188.85,190.04,188.85,189.98,1600.0,186.1861,187.3593,186.1861,187.3002,1600.0
2022-06-22 10:00:00,188.77,188.83,188.62,188.62,1174.0,186.1072,186.1664,185.9594,185.9594,1174.0
2022-06-22 10:30:00,190.31,191.38,190.31,190.54,1921.0,187.6255,188.6804,187.6255,187.8523,1921.0
2022-06-22 11:00:00,190.38,190.68,190.2,190.58,1300.0,187.6945,187.9903,187.5171,187.8917,1300.0
2022-06-22 11:30:00,190.72,191.25,189.04,189.04,1600.0,188.0297,188.5523,186.3734,186.3734,1600.0
2022-06-22 12:00:00,189.34,190.0,189.24,189.77,600.0,186.6692,187.3199,186.5706,187.0931,600.0
2022-06-22 12:30:00,189.29,189.54,189.29,189.33,600.0,186.6199,186.8664,186.6199,186.6593,600.0
2022-06-22 13:00:00,189.08,189.08,188.51,188.64,1300.0,186.4129,186.4129,185.8509,185.9791,1300.0
2022-06-22 13:30:00,188.43,188.43,188.43,188.43,100.0,185.772,185.772,185.772,185.772,100.0
2022-06-22 14:00:00,188.23,189.19,188.21,188.53,1572.0,185.5749,186.5213,185.5551,185.8706,1572.0
2022-06-22 14:30:00,188.38,188.75,188.21,188.75,800.0,185.7227,186.0875,185.5551,186.0875,800.0
2022-06-22 15:00:00,188.79,188.79,187.64,187.64,1100.0,186.127,186.127,184.9932,184.9932,1100.0
2022-06-22 15:30:00,187.72,188.23,187.61,187.8,3800.0,185.072,185.5749,184.9636,185.1509,3800.0
2022-06-23 09:30:00,187.7,187.7,186.01,186.01,400.0,185.0523,185.0523,183.3862,183.3862,400.0
2022-06-23 10:00:00,185.89,186.38,184.26,184.5,800.0,183.2679,183.751,181.6609,181.8975,800.0
2022-06-23 10:30:00,184.7,185.68,184.5,184.87,1133.0,182.0946,183.0608,181.8975,182.2623,1133.0
2022-06-23 11:00:00,184.93,184.93,183.64,183.66,4400.0,182.3214,182.3214,181.0496,181.0693,4400.0
2022-06-23 11:30:00,183.23,183.24,182.89,183.11,1000.0,180.6454,180.6552,180.3102,180.5271,1000.0
2022-06-23 12:00:00,182.08,182.08,179.8,179.8,2100.0,179.5116,179.5116,177.2638,177.2638,2100.0
2022-06-23 12:30:00,179.85,179.85,177.37,177.74,2913.0,177.3131,177.3131,174.868,175.2328,2913.0
2022-06-23 13:00:00,177.3,177.93,177.03,177.13,1800.0,174.799,175.4201,174.5328,174.6314,1800.0
2022-06-23 13:30:00,176.68,176.68,174.6,175.96,3011.0,174.1878,174.1878,172.1371,173.4779,3011.0
2022-06-23 14:00:00,176.76,179.01,176.76,178.66,5069.0,174.2666,176.4849,174.2666,176.1398,5069.0
2022-06-23 14:30:00,178.22,178.69,177.89,178.26,3100.0,175.7061,176.1694,175.3807,175.7455,3100.0
2022-06-23 15:00:00,178.15,179.06,178.01,179.06,2434.0,175.637,176.5342,175.499,176.5342,2434.0
2022-06-23 15:30:00,179.3,179.36,177.77,177.85,7331.0,176.7708,176.83,175.2624,175.3413,7331.0
2022-06-24 09:30:00,180.26,186.23,179.98,186.23,1800.0,177.7173,183.6031,177.4412,183.6031,1800.0
2022-06-24 10:00:00,188.96,190.64,188.96,189.9,1654.0,186.2946,187.9509,186.2946,187.2213,1654.0
2022-06-24 10:30:00,189.64,190.45,189.11,189.96,2605.0,186.965,187.7635,186.4424,187.2805,2605.0
2022-06-24 11:00:00,189.61,190.0,189.0,189.0,1600.0,186.9354,187.3199,186.334,186.334,1600.0
2022-06-24 11:30:00,190.04,190.04,189.0,189.33,3228.0,187.3593,187.3593,186.334,186.6593,3228.0
2022-06-24 12:00:00,189.61,190.04,188.3,188.3,1000.0,186.9354,187.3593,185.6439,185.6439,1000.0
2022-06-24 12:30:00,188.75,188.99,188.12,188.19,2122.0,186.0875,186.3241,185.4664,185.5354,2122.0
2022-06-24 13:00:00,189.5,190.42,189.5,189.53,1400.0,186.8269,187.734,186.8269,186.8565,1400.0
2022-06-24 13:30:00,189.59,189.59,189.46,189.56,900.0,186.9157,186.9157,186.7875,186.8861,900.0
2022-06-24 14:00:00,189.32,189.32,188.72,188.72,319.0,186.6495,186.6495,186.0579,186.0579,319.0
2022-06-24 14:30:00,188.8,188.84,188.34,188.34,2251.0,186.1368,186.1763,185.6833,185.6833,2251.0
2022-06-24 15:00:00,188.34,188.41,188.1,188.1,1000.0,185.6833,185.7523,185.4467,185.4467,1000.0
2022-06-24 15:30:00,187.66,189.45,187.66,188.73,8385.0,185.0129,186.7776,185.0129,186.0678,8385.0
2022-06-27 09:30:00,190.01,190.06,187.05,187.05,1100.0,187.3297,187.379,184.4115,184.4115,1100.0
2022-06-27 10:00:00,187.23,188.0,186.87,187.0,3875.0,184.589,185.3481,184.234,184.3622,3875.0
2022-06-27 10:30:00,187.23,189.4,187.23,189.21,2816.0,184.589,186.7284,184.589,186.541,2816.0
2022-06-27 11:00:00,189.22,189.81,189.09,189.09,1000.0,186.5509,187.1326,186.4227,186.4227,1000.0
2022-06-27 11:30:00,190.37,191.48,190.37,191.46,600.0,187.6847,188.779,187.6847,188.7593,600.0
2022-06-27 12:00:00,191.78,191.85,191.05,191.28,1100.0,189.0748,189.1438,188.3551,188.5818,1100.0
2022-06-27 12:30:00,191.23,191.89,190.92,191.5,1200.0,188.5325,189.1832,188.2269,188.7987,1200.0
2022-06-27 13:00:00,191.54,191.72,191.54,191.59,300.0,188.8382,189.0156,188.8382,188.8875,300.0
2022-06-27 13:30:00,191.22,191.23,190.94,190.94,700.0,188.5227,188.5325,188.2466,188.2466,700.0
2022-06-27 14:00:00,190.9,191.16,190.9,191.16,300.0,188.2072,188.4635,188.2072,188.4635,300.0
2022-06-27 14:30:00,191.34,191.34,190.72,191.01,1700.0,188.641,188.641,188.0297,188.3156,1700.0
2022-06-27 15:00:00,190.42,190.95,190.42,190.72,800.0,187.734,188.2565,187.734,188.0297,800.0
2022-06-27 15:30:00,190.87,191.6,190.33,191.6,2808.0,188.1776,188.8973,187.6452,188.8973,2808.0
2022-06-28 09:30:00,194.84,195.73,194.54,195.7,500.0,192.0916,192.9691,191.7958,192.9395,500.0
2022-06-28 10:00:00,195.39,195.39,193.94,194.17,800.0,192.6339,192.6339,191.2043,191.4311,800.0
2022-06-28 10:30:00,193.69,193.95,193.69,193.95,300.0,190.9578,191.2142,190.9578,191.2142,300.0
2022-06-28 11:00:00,193.62,194.12,193.05,193.05,400.0,190.8888,191.3818,190.3269,190.3269,400.0
2022-06-28 11:30:00,191.04,191.3,190.96,191.15,800.0,188.3452,188.6016,188.2663,188.4537,800.0
2022-06-28 12:00:00,192.09,192.09,192.09,192.09,100.0,189.3804,189.3804,189.3804,189.3804,100.0
2022-06-28 12:30:00,192.45,192.45,192.33,192.33,200.0,189.7353,189.7353,189.617,189.617,200.0
2022-06-28 13:00:00,192.26,192.48,190.98,190.98,1000.0,189.548,189.7649,188.2861,188.2861,1000.0
2022-06-28 13:30:00,191.17,191.43,190.9,191.3,1435.0,188.4734,188.7297,188.2072,188.6016,1435.0
2022-06-28 14:00:00,191.15,191.4,190.09,190.09,1473.0,188.4537,188.7001,187.4086,187.4086,1473.0
2022-06-28 14:30:00,190.33,190.75,190.28,190.72,900.0,187.6452,188.0593,187.5959,188.0297,900.0
2022-06-28 15:00:00,190.71,191.2,190.42,190.95,1600.0,188.0199,188.503,187.734,188.2565,1600.0
2022-06-28 15:30:00,191.2,191.44,190.69,191.44,2492.0,188.503,188.7396,188.0002,188.7396,2492.0
2022-06-29 09:30:00,188.53,189.43,188.53,189.09,300.0,185.8706,186.7579,185.8706,186.4227,300.0
2022-06-29 10:00:00,188.43,188.61,187.22,187.22,700.0,185.772,185.9495,184.5791,184.5791,700.0
2022-06-29 10:30:00,187.92,189.2,187.67,189.1,1000.0,185.2692,186.5312,185.0228,186.4326,1000.0
2022-06-29 11:00:00,187.67,187.68,186.99,186.99,300.0,185.0228,185.0326,184.3523,184.3523,300.0
2022-06-29 11:30:00,187.58,188.07,187.58,187.83,300.0,184.934,185.4171,184.934,185.1805,300.0
2022-06-29 12:00:00,187.91,187.91,186.81,186.81,400.0,185.2594,185.2594,184.1749,184.1749,400.0
2022-06-29 12:30:00,187.56,187.56,187.56,187.56,100.0,184.9143,184.9143,184.9143,184.9143,100.0
2022-06-29 13:00:00,187.39,187.39,186.57,186.58,440.0,184.7467,184.7467,183.9383,183.9481,440.0
2022-06-29 13:30:00,186.54,186.54,186.04,186.11,400.0,183.9087,183.9087,183.4157,183.4848,400.0
2022-06-29 14:00:00,186.45,186.45,185.64,186.04,813.0,183.82,183.82,183.0214,183.4157,813.0
2022-06-29 14:30:00,185.82,185.82,185.43,185.43,600.0,183.1989,183.1989,182.8144,182.8144,600.0
2022-06-29 15:00:00,185.36,187.19,185.36,186.73,2000.0,182.7453,184.5495,182.7453,184.096,2000.0
2022-06-29 15:30:00,186.34,186.34,185.44,185.8,1700.0,183.7115,183.7115,182.8242,183.1791,1700.0
2022-06-30 09:30:00,181.34,181.34,178.0,178.48,700.0,178.782,178.782,175.4892,175.9624,700.0
2022-06-30 10:00:00,178.87,178.97,178.75,178.84,885.0,176.3469,176.4455,176.2286,176.3173,885.0
2022-06-30 10:30:00,178.83,180.53,178.83,180.53,700.0,176.3075,177.9835,176.3075,177.9835,700.0
2022-06-30 11:00:00,180.44,182.74,180.44,182.74,800.0,177.8947,180.1623,177.8947,180.1623,800.0
2022-06-30 11:30:00,183.64,183.64,183.59,183.59,300.0,181.0496,181.0496,181.0003,181.0003,300.0
2022-06-30 12:00:00,183.27,183.27,183.27,183.27,100.0,180.6848,180.6848,180.6848,180.6848,100.0
2022-06-30 12:30:00,183.26,184.9,183.26,184.9,500.0,180.675,182.2918,180.675,182.2918,500.0
2022-06-30 13:00:00,184.76,184.76,184.26,184.26,200.0,182.1538,182.1538,181.6609,181.6609,200.0
2022-06-30 13:30:00,184.9,185.45,184.9,185.32,800.0,182.2918,182.8341,182.2918,182.7059,800.0
2022-06-30 14:00:00,185.23,185.23,183.73,184.06,1508.0,182.6172,182.6172,181.1383,181.4637,1508.0
2022-06-30 14:30:00,184.6,184.67,184.12,184.12,1314.0,181.9961,182.0651,181.5228,181.5228,1314.0
2022-06-30 15:00:00,184.42,184.42,183.55,184.06,1125.0,181.8186,181.8186,180.9609,181.4637,1125.0
2022-06-30 15:30:00,185.04,185.26,183.57,184.14,3318.0,182.4299,182.6467,180.9806,181.5425,3318.0
2022-07-01 09:30:00,181.22,184.88,181.22,184.15,1888.0,178.6637,182.2721,178.6637,181.5524,1888.0
2022-07-01 10:00:00,183.88,183.88,179.45,179.45,3620.0,181.2862,181.2862,176.9187,176.9187,3620.0
2022-07-01 10:30:00,179.24,179.25,176.48,178.49,3300.0,176.7117,176.7215,173.9906,175.9722,3300.0
2022-07-01 11:00:00,178.19,178.2,177.51,177.61,1189.0,175.6765,175.6863,175.0061,175.1047,1189.0
2022-07-01 11:30:00,177.64,177.84,177.0,177.4,1979.0,175.1342,175.3314,174.5033,174.8976,1979.0
2022-07-01 12:00:00,176.65,177.43,176.65,177.43,1300.0,174.1582,174.9272,174.1582,174.9272,1300.0
2022-07-01 12:30:00,176.96,177.37,176.69,177.31,1700.0,174.4638,174.868,174.1976,174.8089,1700.0
2022-07-01 13:00:00,176.7,178.21,176.7,178.21,1434.0,174.2075,175.6962,174.2075,175.6962,1434.0
2022-07-01 13:30:00,178.28,180.66,178.08,180.66,4100.0,175.7652,178.1116,175.568,178.1116,4100.0
2022-07-01 14:00:00,181.05,181.05,179.93,180.38,900.0,178.4961,178.4961,177.3919,177.8356,900.0
2022-07-01 14:30:00,180.43,181.4,180.43,181.14,3602.0,177.8849,178.8412,177.8849,178.5849,3602.0
2022-07-01 15:00:00,180.76,181.15,180.76,181.05,1300.0,178.2102,178.5947,178.2102,178.4961,1300.0
2022-07-01 15:30:00,181.25,181.25,180.4,181.18,6503.0,178.6933,178.6933,177.8553,178.6243,6503.0
2022-07-05 09:30:00,177.77,177.77,174.66,174.66,900.0,175.2624,175.2624,172.1963,172.1963,900.0
2022-07-05 10:00:00,174.36,175.37,173.92,173.92,1245.0,171.9005,172.8963,171.4667,171.4667,1245.0
2022-07-05 10:30:00,173.94,175.94,173.89,175.69,3755.0,171.4864,173.4582,171.4371,173.2117,3755.0
2022-07-05 11:00:00,176.69,176.97,176.45,176.87,600.0,174.1976,174.4737,173.961,174.3751,600.0
2022-07-05 11:30:00,177.43,178.73,177.43,178.65,1300.0,174.9272,176.2089,174.9272,176.13,1300.0
2022-07-05 12:00:00,178.59,178.71,178.59,178.6,600.0,176.0708,176.1891,176.0708,176.0807,600.0
2022-07-05 12:30:00,179.32,179.59,179.15,179.59,800.0,176.7905,177.0567,176.6229,177.0567,800.0
2022-07-05 13:00:00,179.05,179.1,178.79,179.1,300.0,176.5243,176.5736,176.268,176.5736,300.0
2022-07-05 13:30:00,179.6,180.31,179.6,179.71,1800.0,177.0666,177.7666,177.0666,177.175,1800.0
2022-07-05 14:00:00,179.64,181.54,179.56,181.54,1138.0,177.106,178.9792,177.0272,178.9792,1138.0
2022-07-05 14:30:00,181.7,181.83,181.52,181.71,3770.0,179.137,179.2651,178.9595,179.1468,3770.0
2022-07-05 15:00:00,182.03,183.87,181.97,183.8,2000.0,179.4623,181.2764,179.4032,181.2073,2000.0
2022-07-05 15:30:00,184.08,185.36,183.6,185.31,3426.0,181.4834,182.7453,181.0102,182.696,3426.0
2022-07-06 09:30:00,185.73,185.73,179.5,179.5,3700.0,183.1101,183.1101,176.968,176.968,3700.0
2022-07-06 10:00:00,178.5,178.85,176.38,177.77,3500.0,175.9821,176.3272,173.892,175.2624,3500.0
2022-07-06 10:30:00,178.14,178.75,176.27,176.27,2500.0,175.6272,176.2286,173.7836,173.7836,2500.0
2022-07-06 11:00:00,176.23,176.24,174.43,175.03,1900.0,173.7441,173.754,171.9695,172.5611,1900.0
2022-07-06 11:30:00,174.49,174.99,173.93,173.93,1500.0,172.0287,172.5216,171.4766,171.4766,1500.0
2022-07-06 12:00:00,174.03,175.01,174.03,175.01,900.0,171.5752,172.5413,171.5752,172.5413,900.0
2022-07-06 12:30:00,174.5,174.9,174.5,174.79,751.0,172.0385,172.4329,172.0385,172.3244,751.0
2022-07-06 13:00:00,176.46,176.46,176.31,176.31,200.0,173.9709,173.9709,173.823,173.823,200.0
2022-07-06 13:30:00,176.33,176.33,175.4,175.56,944.0,173.8427,173.8427,172.9258,173.0836,944.0
2022-07-06 14:00:00,175.47,175.49,174.17,174.66,1900.0,172.9948,173.0146,171.7132,172.1963,1900.0
2022-07-06 14:30:00,174.92,176.14,174.92,175.09,2200.0,172.4526,173.6554,172.4526,172.6202,2200.0
2022-07-06 15:00:00,175.2,176.72,174.92,176.49,3683.0,172.7287,174.2272,172.4526,174.0005,3683.0
2022-07-06 15:30:00,176.57,177.72,176.45,176.51,4340.0,174.0793,175.2131,173.961,174.0202,4340.0
2022-07-07 09:30:00,179.27,181.94,179.27,181.41,1100.0,176.7412,179.3736,176.7412,178.8511,1100.0
2022-07-07 10:00:00,180.91,181.85,180.3,180.99,800.0,178.3581,179.2849,177.7567,178.437,800.0
2022-07-07 10:30:00,181.23,181.35,180.8,180.85,1200.0,178.6736,178.7919,178.2497,178.299,1200.0
2022-07-07 11:00:00,181.56,181.78,181.32,181.55,1100.0,178.9989,179.2158,178.7623,178.9891,1100.0
2022-07-07 11:30:00,181.34,181.39,181.3,181.3,500.0,178.782,178.8313,178.7426,178.7426,500.0
2022-07-07 12:00:00,181.4,181.42,180.93,180.93,800.0,178.8412,178.8609,178.3778,178.3778,800.0
2022-07-07 12:30:00,180.79,180.93,180.3,180.3,500.0,178.2398,178.3778,177.7567,177.7567,500.0
2022-07-07 13:00:00,180.74,180.9,180.33,180.33,400.0,178.1905,178.3483,177.7863,177.7863,400.0
2022-07-07 13:30:00,180.39,180.46,180.3,180.3,648.0,177.8454,177.9145,177.7567,177.7567,648.0
2022-07-07 14:00:00,180.47,182.02,180.47,182.02,700.0,177.9243,179.4525,177.9243,179.4525,700.0
2022-07-07 14:30:00,181.94,181.94,181.34,181.46,949.0,179.3736,179.3736,178.782,178.9004,949.0
2022-07-07 15:00:00,181.64,181.64,180.78,180.83,1600.0,179.0778,179.0778,178.2299,178.2792,1600.0
2022-07-07 15:30:00,180.83,180.97,180.19,180.69,10954.0,178.2792,178.4173,177.6483,178.1412,10954.0
2022-07-08 09:30:00,181.07,181.07,179.3,179.3,500.0,178.5159,178.5159,176.7708,176.7708,500.0
2022-07-08 10:00:00,179.98,183.61,179.74,183.39,1100.0,177.4412,181.02,177.2046,180.8031,1100.0
2022-07-08 10:30:00,183.63,183.63,183.32,183.32,200.0,181.0397,181.0397,180.7341,180.7341,200.0
2022-07-08 11:00:00,183.56,183.65,183.48,183.54,700.0,180.9707,181.0595,180.8919,180.951,700.0
2022-07-08 11:30:00,184.0,184.0,182.73,182.86,800.0,181.4045,181.4045,180.1524,180.2806,800.0
2022-07-08 12:00:00,182.6,182.6,182.01,182.01,600.0,180.0243,180.0243,179.4426,179.4426,600.0
2022-07-08 12:30:00,181.46,181.46,180.82,180.82,400.0,178.9004,178.9004,178.2694,178.2694,400.0
2022-07-08 13:00:00,180.51,180.58,180.51,180.58,200.0,177.9638,178.0328,177.9638,178.0328,200.0
2022-07-08 13:30:00,180.58,180.9,180.46,180.46,500.0,178.0328,178.3483,177.9145,177.9145,500.0
2022-07-08 14:00:00,180.62,180.84,180.62,180.84,200.0,178.0722,178.2891,178.0722,178.2891,200.0
2022-07-08 14:30:00,182.27,182.61,182.27,182.43,1100.0,179.6989,180.0341,179.6989,179.8567,1100.0
2022-07-08 15:00:00,182.32,182.51,182.06,182.13,1400.0,179.7482,179.9355,179.4919,179.5609,1400.0
2022-07-08 15:30:00,181.88,181.98,181.49,181.81,2575.0,179.3144,179.413,178.9299,179.2454,2575.0
2022-07-11 09:30:00,179.79,179.79,176.6,178.2,1600.0,177.2539,177.2539,174.1089,175.6863,1600.0
2022-07-11 10:00:00,177.42,177.56,176.22,176.22,2017.0,174.9173,175.0554,173.7343,173.7343,2017.0
2022-07-11 10:30:00,176.33,176.71,176.0,176.71,800.0,173.8427,174.2174,173.5174,174.2174,800.0
2022-07-11 11:00:00,177.09,177.17,176.76,176.76,400.0,174.592,174.6709,174.2666,174.2666,400.0
2022-07-11 11:30:00,177.21,177.6,177.21,177.6,200.0,174.7103,175.0948,174.7103,175.0948,200.0
2022-07-11 12:00:00,177.42,177.42,177.02,177.02,700.0,174.9173,174.9173,174.523,174.523,700.0
2022-07-11 12:30:00,176.71,176.71,176.37,176.37,300.0,174.2174,174.2174,173.8822,173.8822,300.0
2022-07-11 13:00:00,176.87,176.87,176.87,176.87,100.0,174.3751,174.3751,174.3751,174.3751,100.0
2022-07-11 13:30:00,177.3,177.55,177.18,177.18,400.0,174.799,175.0455,174.6807,174.6807,400.0
2022-07-11 14:00:00,177.03,177.03,176.3,176.3,900.0,174.5328,174.5328,173.8131,173.8131,900.0
2022-07-11 14:30:00,176.27,176.88,176.27,176.82,600.0,173.7836,174.385,173.7836,174.3258,600.0
2022-07-11 15:00:00,175.89,176.47,175.89,176.47,600.0,173.4089,173.9807,173.4089,173.9807,600.0
2022-07-11 15:30:00,176.69,176.9,176.07,176.42,2200.0,174.1976,174.4047,173.5864,173.9314,2200.0
2022-07-12 09:30:00,178.43,178.88,178.1,178.25,1200.0,175.9131,176.3567,175.5877,175.7356,1200.0
2022-07-12 10:00:00,177.65,177.79,177.23,177.78,500.0,175.1441,175.2821,174.73,175.2723,500.0
2022-07-12 10:30:00,177.61,178.36,177.61,177.84,500.0,175.1047,175.8441,175.1047,175.3314,500.0
2022-07-12 11:00:00,177.85,180.02,177.85,180.02,1100.0,175.3413,177.4807,175.3413,177.4807,1100.0
2022-07-12 11:30:00,180.2,180.3,180.17,180.3,600.0,177.6581,177.7567,177.6285,177.7567,600.0
2022-07-12 12:00:00,180.77,180.78,180.57,180.76,907.0,178.2201,178.2299,178.0229,178.2102,907.0
2022-07-12 12:30:00,180.92,181.07,180.82,180.88,400.0,178.368,178.5159,178.2694,178.3285,400.0
2022-07-12 13:00:00,181.03,181.03,180.41,180.6,900.0,178.4764,178.4764,177.8652,178.0525,900.0
2022-07-12 13:30:00,180.56,180.67,180.38,180.38,400.0,178.013,178.1215,177.8356,177.8356,400.0
2022-07-12 14:00:00,180.34,180.46,180.13,180.23,1605.0,177.7962,177.9145,177.5891,177.6877,1605.0
2022-07-12 14:30:00,180.23,180.34,180.07,180.07,815.0,177.6877,177.7962,177.53,177.53,815.0
2022-07-12 15:00:00,179.23,179.23,177.93,178.16,2305.0,176.7018,176.7018,175.4201,175.6469,2305.0
2022-07-12 15:30:00,178.08,178.08,177.41,177.84,2708.0,175.568,175.568,174.9075,175.3314,2708.0
2022-07-13 10:00:00,174.44,174.44,174.44,174.44,300.0,171.9794,171.9794,171.9794,171.9794,300.0
2022-07-13 10:30:00,175.22,176.31,175.22,176.2,800.0,172.7484,173.823,172.7484,173.7145,800.0
2022-07-13 11:00:00,176.31,176.46,175.57,175.57,400.0,173.823,173.9709,173.0934,173.0934,400.0
2022-07-13 11:30:00,175.55,175.55,174.77,175.31,700.0,173.0737,173.0737,172.3047,172.8371,700.0
2022-07-13 12:00:00,175.31,175.31,175.31,175.31,0.0,172.8371,172.8371,172.8371,172.8371,0.0
2022-07-13 12:30:00,175.72,176.27,175.61,176.27,300.0,173.2413,173.7836,173.1329,173.7836,300.0
2022-07-13 13:00:00,176.72,176.72,176.17,176.21,504.0,174.2272,174.2272,173.685,173.7244,504.0
2022-07-13 13:30:00,175.91,176.17,175.91,176.17,200.0,173.4286,173.685,173.4286,173.685,200.0
2022-07-13 14:00:00,176.06,176.2,176.06,176.2,200.0,173.5765,173.7145,173.5765,173.7145,200.0
2022-07-13 14:30:00,177.12,177.42,177.04,177.29,500.0,174.6216,174.9173,174.5427,174.7892,500.0
2022-07-13 15:00:00,177.63,177.96,177.24,177.24,500.0,175.1244,175.4497,174.7399,174.7399,500.0
2022-07-13 15:30:00,176.99,177.58,176.79,177.37,1000.0,174.4934,175.0751,174.2962,174.868,1000.0
2022-07-14 09:30:00,172.64,172.64,170.8,170.8,900.0,170.2048,170.2048,168.3907,168.3907,900.0
2022-07-14 10:00:00,170.08,171.19,169.99,170.91,1456.0,167.6809,168.7752,167.5921,168.4992,1456.0
2022-07-14 10:30:00,171.44,172.59,171.13,172.03,1000.0,169.0217,170.1555,168.7161,169.6034,1000.0
2022-07-14 11:00:00,172.23,172.23,172.23,172.23,100.0,169.8005,169.8005,169.8005,169.8005,100.0
2022-07-14 11:30:00,172.65,173.53,172.65,173.53,700.0,170.2146,171.0822,170.2146,171.0822,700.0
2022-07-14 12:00:00,172.99,172.99,172.9,172.9,200.0,170.5498,170.5498,170.4611,170.4611,200.0
2022-07-14 12:30:00,171.92,171.92,171.29,171.29,400.0,169.4949,169.4949,168.8738,168.8738,400.0
2022-07-14 13:00:00,171.78,172.09,171.78,172.09,1200.0,169.3569,169.6625,169.3569,169.6625,1200.0
2022-07-14 13:30:00,171.67,171.94,171.53,171.94,800.0,169.2484,169.5146,169.1104,169.5146,800.0
2022-07-14 14:00:00,172.03,172.69,172.03,172.63,500.0,169.6034,170.2541,169.6034,170.1949,500.0
2022-07-14 14:30:00,172.66,172.66,172.03,172.16,2166.0,170.2245,170.2245,169.6034,169.7315,2166.0
2022-07-14 15:00:00,172.11,172.7,172.05,172.64,1300.0,169.6822,170.2639,169.6231,170.2048,1300.0
2022-07-14 15:30:00,172.7,173.03,171.96,172.66,5510.0,170.2639,170.5893,169.5344,170.2245,5510.0
2022-07-15 09:30:00,174.7,174.7,173.41,174.1,1437.0,172.2357,172.2357,170.9639,171.6442,1437.0
2022-07-15 10:00:00,175.17,176.86,175.17,176.57,1300.0,172.6991,174.3652,172.6991,174.0793,1300.0
2022-07-15 10:30:00,176.47,177.08,176.47,176.65,1900.0,173.9807,174.5821,173.9807,174.1582,1900.0
2022-07-15 11:00:00,176.25,177.14,176.25,176.74,1132.0,173.7638,174.6413,173.7638,174.2469,1132.0
2022-07-15 11:30:00,176.72,177.91,176.56,177.43,1400.0,174.2272,175.4004,174.0695,174.9272,1400.0
2022-07-15 12:00:00,177.79,177.79,177.79,177.79,100.0,175.2821,175.2821,175.2821,175.2821,100.0
2022-07-15 12:30:00,177.55,177.65,177.55,177.57,300.0,175.0455,175.1441,175.0455,175.0652,300.0
2022-07-15 13:00:00,178.3,178.3,177.96,178.03,600.0,175.7849,175.7849,175.4497,175.5187,600.0
2022-07-15 13:30:00,178.37,178.61,178.37,178.51,900.0,175.8539,176.0906,175.8539,175.992,900.0
2022-07-15 14:00:00,178.86,179.11,178.83,179.01,538.0,176.337,176.5835,176.3075,176.4849,538.0
2022-07-15 14:30:00,179.04,179.63,179.04,179.63,700.0,176.5145,177.0962,176.5145,177.0962,700.0
2022-07-15 15:00:00,179.34,179.34,179.1,179.23,1021.0,176.8103,176.8103,176.5736,176.7018,1021.0
2022-07-15 15:30:00,178.95,179.08,178.43,178.75,3097.0,176.4258,176.5539,175.9131,176.2286,3097.0
2022-07-18 09:30:00,184.45,184.57,183.14,183.67,2706.0,181.8482,181.9665,180.5567,181.0792,2706.0
2022-07-18 10:00:00,183.7,183.75,183.07,183.75,500.0,181.1088,181.158,180.4876,181.158,500.0
2022-07-18 10:30:00,184.13,184.13,184.13,184.13,100.0,181.5327,181.5327,181.5327,181.5327,100.0
2022-07-18 11:00:00,183.76,183.86,183.76,183.86,300.0,181.1679,181.2665,181.1679,181.2665,300.0
2022-07-18 11:30:00,183.4,184.07,183.4,184.07,200.0,180.813,181.4735,180.813,181.4735,200.0
2022-07-18 12:00:00,184.34,184.34,183.79,183.79,463.0,181.7397,181.7397,181.1975,181.1975,463.0
2022-07-18 12:30:00,183.16,183.16,183.16,183.16,100.0,180.5764,180.5764,180.5764,180.5764,100.0
2022-07-18 13:00:00,182.42,182.54,182.42,182.54,200.0,179.8468,179.9651,179.8468,179.9651,200.0
2022-07-18 13:30:00,182.51,182.51,180.5,180.5,300.0,179.9355,179.9355,177.9539,177.9539,300.0
2022-07-18 14:00:00,180.56,180.56,179.72,179.97,1000.0,178.013,178.013,177.1849,177.4314,1000.0
2022-07-18 14:30:00,179.91,180.03,179.37,179.37,600.0,177.3722,177.4905,176.8398,176.8398,600.0
2022-07-18 15:00:00,179.55,179.65,178.9,178.9,1700.0,177.0173,177.1159,176.3765,176.3765,1700.0
2022-07-18 15:30:00,178.59,179.35,178.06,178.92,4861.0,176.0708,176.8201,175.5483,176.3962,4861.0
2022-07-19 09:30:00,182.48,183.57,182.13,183.03,900.0,179.906,180.9806,179.5609,180.4482,900.0
2022-07-19 10:00:00,183.51,185.16,183.51,185.13,800.0,180.9214,182.5482,180.9214,182.5186,800.0
2022-07-19 10:30:00,185.12,185.56,184.93,185.56,400.0,182.5087,182.9425,182.3214,182.9425,400.0
2022-07-19 11:00:00,185.92,186.52,185.92,186.52,400.0,183.2974,183.889,183.2974,183.889,400.0
2022-07-19 11:30:00,186.52,186.89,186.52,186.89,800.0,183.889,184.2538,183.889,184.2538,800.0
2022-07-19 12:00:00,186.93,187.01,186.79,186.93,663.0,184.2932,184.3721,184.1552,184.2932,663.0
2022-07-19 12:30:00,187.19,187.19,186.93,186.93,300.0,184.5495,184.5495,184.2932,184.2932,300.0
2022-07-19 13:00:00,187.34,187.34,187.12,187.19,600.0,184.6974,184.6974,184.4805,184.5495,600.0
2022-07-19 13:30:00,187.29,187.33,187.06,187.23,700.0,184.6481,184.6876,184.4214,184.589,700.0
2022-07-19 14:00:00,187.24,187.57,187.24,187.49,800.0,184.5988,184.9242,184.5988,184.8453,800.0
2022-07-19 14:30:00,187.45,187.49,187.45,187.49,200.0,184.8059,184.8453,184.8059,184.8453,200.0
2022-07-19 15:00:00,187.12,187.12,187.12,187.12,100.0,184.4805,184.4805,184.4805,184.4805,100.0
2022-07-19 15:30:00,187.31,187.44,186.77,187.01,2484.0,184.6678,184.796,184.1354,184.3721,2484.0
2022-07-20 09:30:00,185.6,187.13,185.6,187.13,300.0,182.982,184.4904,182.982,184.4904,300.0
2022-07-20 10:00:00,187.19,188.48,187.19,188.48,1000.0,184.5495,185.8213,184.5495,185.8213,1000.0
2022-07-20 10:30:00,188.94,191.93,188.94,191.8,5187.0,186.2748,189.2227,186.2748,189.0945,5187.0
2022-07-20 11:00:00,191.67,191.91,191.32,191.32,2228.0,188.9663,189.2029,188.6213,188.6213,2228.0
2022-07-20 11:30:00,191.88,191.92,191.36,191.67,2300.0,189.1734,189.2128,188.6607,188.9663,2300.0
2022-07-20 12:00:00,191.87,191.87,191.44,191.44,300.0,189.1635,189.1635,188.7396,188.7396,300.0
2022-07-20 12:30:00,190.96,190.96,190.75,190.75,200.0,188.2663,188.2663,188.0593,188.0593,200.0
2022-07-20 13:00:00,190.89,191.15,190.89,191.15,200.0,188.1973,188.4537,188.1973,188.4537,200.0
2022-07-20 13:30:00,191.52,191.52,191.01,191.34,300.0,188.8184,188.8184,188.3156,188.641,300.0
2022-07-20 14:00:00,191.58,192.46,191.24,192.46,600.0,188.8776,189.7452,188.5424,189.7452,600.0
2022-07-20 14:30:00,192.23,192.81,192.23,192.4,800.0,189.5184,190.0903,189.5184,189.686,800.0
2022-07-20 15:00:00,193.29,193.47,193.15,193.15,1000.0,190.5635,190.7409,190.4255,190.4255,1000.0
2022-07-20 15:30:00,193.13,193.39,192.05,192.06,2600.0,190.4057,190.6621,189.341,189.3508,2600.0
2022-07-21 09:30:00,191.42,192.34,190.61,192.34,500.0,188.7199,189.6269,187.9213,189.6269,500.0
2022-07-21 10:00:00,192.5,192.5,190.85,190.85,1000.0,189.7846,189.7846,188.1579,188.1579,1000.0
2022-07-21 10:30:00,191.1,192.42,191.1,192.42,200.0,188.4044,189.7058,188.4044,189.7058,200.0
2022-07-21 11:00:00,193.35,193.35,192.22,192.33,500.0,190.6226,190.6226,189.5086,189.617,500.0
2022-07-21 11:30:00,193.0,193.0,192.99,192.99,200.0,190.2776,190.2776,190.2677,190.2677,200.0
2022-07-21 12:00:00,193.0,193.42,192.79,192.93,800.0,190.2776,190.6916,190.0705,190.2086,800.0
2022-07-21 12:30:00,193.24,193.24,192.7,193.12,300.0,190.5142,190.5142,189.9818,190.3959,300.0
2022-07-21 13:00:00,192.53,192.72,192.53,192.72,308.0,189.8142,190.0015,189.8142,190.0015,308.0
2022-07-21 13:30:00,192.05,192.27,191.92,192.14,500.0,189.341,189.5579,189.2128,189.4297,500.0
2022-07-21 14:00:00,192.32,192.86,192.32,192.86,200.0,189.6072,190.1395,189.6072,190.1395,200.0
2022-07-21 14:30:00,192.87,193.0,192.87,193.0,200.0,190.1494,190.2776,190.1494,190.2776,200.0
2022-07-21 15:00:00,192.92,193.24,192.92,193.24,600.0,190.1987,190.5142,190.1987,190.5142,600.0
2022-07-21 15:30:00,193.27,193.91,192.83,193.91,1400.0,190.5438,191.1747,190.11,191.1747,1400.0
2022-07-22 09:30:00,195.25,196.39,190.5,190.5,700.0,192.4958,193.6198,187.8128,187.8128,700.0
2022-07-22 10:00:00,190.87,190.92,190.72,190.92,2395.0,188.1776,188.2269,188.0297,188.2269,2395.0
2022-07-22 10:30:00,192.46,192.5,192.46,192.5,200.0,189.7452,189.7846,189.7452,189.7846,200.0
2022-07-22 11:00:00,192.72,193.18,192.72,193.18,200.0,190.0015,190.455,190.0015,190.455,200.0
2022-07-22 11:30:00,192.16,192.34,192.09,192.09,300.0,189.4494,189.6269,189.3804,189.3804,300.0
2022-07-22 12:00:00,191.98,192.4,191.98,192.29,500.0,189.272,189.686,189.272,189.5776,500.0
2022-07-22 12:30:00,192.28,192.28,192.28,192.28,100.0,189.5677,189.5677,189.5677,189.5677,100.0
2022-07-22 13:00:00,191.8,192.0,191.8,192.0,200.0,189.0945,189.2917,189.0945,189.2917,200.0
2022-07-22 13:30:00,191.58,192.04,191.58,192.04,300.0,188.8776,189.3311,188.8776,189.3311,300.0
2022-07-22 14:00:00,192.15,192.18,191.44,191.74,1400.0,189.4396,189.4691,188.7396,189.0353,1400.0
2022-07-22 14:30:00,191.77,192.18,191.77,192.18,500.0,189.0649,189.4691,189.0649,189.4691,500.0
2022-07-22 15:00:00,192.06,192.3,192.06,192.3,500.0,189.3508,189.5874,189.3508,189.5874,500.0
2022-07-22 15:30:00,192.41,192.42,191.78,192.13,1706.0,189.6959,189.7058,189.0748,189.4198,1706.0
2022-07-25 09:30:00,192.42,193.69,192.42,193.69,200.0,189.7058,190.9578,189.7058,190.9578,200.0
2022-07-25 10:00:00,195.07,195.2,195.01,195.2,300.0,192.3184,192.4465,192.2592,192.4465,300.0
2022-07-25 10:30:00,194.26,195.04,194.26,194.96,816.0,191.5198,192.2888,191.5198,192.2099,816.0
2022-07-25 11:00:00,194.61,194.74,194.61,194.63,300.0,191.8649,191.993,191.8649,191.8846,300.0
2022-07-25 11:30:00,194.77,195.43,194.77,195.28,800.0,192.0226,192.6733,192.0226,192.5254,800.0
2022-07-25 12:00:00,194.34,194.52,194.34,194.52,200.0,191.5987,191.7761,191.5987,191.7761,200.0
2022-07-25 12:30:00,194.68,195.13,194.68,195.13,500.0,191.9339,192.3775,191.9339,192.3775,500.0
2022-07-25 13:00:00,195.11,195.11,195.11,195.11,100.0,192.3578,192.3578,192.3578,192.3578,100.0
2022-07-25 13:30:00,195.16,195.43,195.07,195.43,600.0,192.4071,192.6733,192.3184,192.6733,600.0
2022-07-25 14:00:00,195.43,195.43,195.43,195.43,0.0,192.6733,192.6733,192.6733,192.6733,0.0
2022-07-25 14:30:00,195.23,195.23,195.23,195.23,100.0,192.4761,192.4761,192.4761,192.4761,100.0
2022-07-25 15:00:00,194.88,194.97,194.64,194.64,1000.0,192.1311,192.2198,191.8944,191.8944,1000.0
2022-07-25 15:30:00,194.6,195.91,194.6,195.69,1100.0,191.855,193.1465,191.855,192.9296,1100.0
2022-07-26 09:30:00,195.56,195.56,194.79,194.79,300.0,192.8015,192.8015,192.0423,192.0423,300.0
2022-07-26 10:00:00,194.9,195.02,194.41,194.67,800.0,192.1508,192.2691,191.6677,191.924,800.0
2022-07-26 10:30:00,194.76,196.22,194.72,196.17,1200.0,192.0127,193.4521,191.9733,193.4029,1200.0
2022-07-26 11:00:00,195.88,196.32,195.13,195.13,600.0,193.1169,193.5507,192.3775,192.3775,600.0
2022-07-26 11:30:00,194.22,194.39,193.98,193.98,500.0,191.4804,191.648,191.2437,191.2437,500.0
2022-07-26 12:00:00,193.96,193.96,193.54,193.8,2690.0,191.224,191.224,190.81,191.0663,2690.0
2022-07-26 12:30:00,193.65,194.25,193.64,194.1,1100.0,190.9184,191.5099,190.9085,191.3621,1100.0
2022-07-26 13:00:00,194.22,194.25,194.22,194.25,300.0,191.4804,191.5099,191.4804,191.5099,300.0
2022-07-26 13:30:00,193.85,193.98,193.85,193.98,400.0,191.1156,191.2437,191.1156,191.2437,400.0
2022-07-26 14:00:00,194.04,194.18,193.77,193.77,500.0,191.3029,191.4409,191.0367,191.0367,500.0
2022-07-26 14:30:00,192.84,193.32,192.84,193.32,500.0,190.1198,190.5931,190.1198,190.5931,500.0
2022-07-26 15:00:00,193.19,193.58,193.19,193.45,300.0,190.4649,190.8494,190.4649,190.7212,300.0
2022-07-26 15:30:00,193.78,194.32,193.51,194.32,1754.0,191.0466,191.579,190.7804,191.579,1754.0
2022-07-27 09:30:00,194.52,195.3,194.52,195.3,500.0,191.7761,192.5451,191.7761,192.5451,500.0
2022-07-27 10:00:00,196.15,197.35,196.15,197.35,700.0,193.3831,194.5662,193.3831,194.5662,700.0
2022-07-27 10:30:00,197.85,197.86,196.93,197.15,1200.0,195.0592,195.069,194.1521,194.369,1200.0
2022-07-27 11:00:00,197.48,197.48,197.48,197.48,123.0,194.6944,194.6944,194.6944,194.6944,123.0
2022-07-27 11:30:00,197.23,197.51,197.16,197.51,800.0,194.4479,194.724,194.3789,194.724,800.0
2022-07-27 12:00:00,197.36,197.36,197.17,197.17,500.0,194.5761,194.5761,194.3887,194.3887,500.0
2022-07-27 12:30:00,196.95,197.15,196.95,196.95,500.0,194.1719,194.369,194.1719,194.1719,500.0
2022-07-27 13:00:00,196.69,196.91,196.64,196.91,300.0,193.9155,194.1324,193.8662,194.1324,300.0
2022-07-27 13:30:00,197.01,197.01,197.01,197.01,100.0,194.231,194.231,194.231,194.231,100.0
2022-07-27 14:00:00,197.17,197.22,196.67,196.9,900.0,194.3887,194.438,193.8958,194.1226,900.0
2022-07-27 14:30:00,196.59,198.67,196.59,198.67,400.0,193.8169,195.8676,193.8169,195.8676,400.0
2022-07-27 15:00:00,198.39,198.87,198.31,198.5,1100.0,195.5915,196.0648,195.5127,195.7,1100.0
2022-07-27 15:30:00,198.55,198.67,197.23,197.23,1400.0,195.7493,195.8676,194.4479,194.4479,1400.0
2022-07-28 09:30:00,198.42,198.77,197.29,197.29,1530.0,195.6211,195.9662,194.5071,194.5071,1530.0
2022-07-28 10:00:00,197.26,197.26,194.97,194.97,1000.0,194.4775,194.4775,192.2198,192.2198,1000.0
2022-07-28 10:30:00,195.0,197.49,195.0,197.37,1893.0,192.2494,194.7042,192.2494,194.5859,1893.0
2022-07-28 11:00:00,197.75,199.21,197.69,199.21,3263.0,194.9606,196.4,194.9014,196.4,3263.0
2022-07-28 11:30:00,199.23,200.9,199.23,200.49,1000.0,196.4197,198.0661,196.4197,197.6619,1000.0
2022-07-28 12:00:00,200.49,200.49,200.49,200.49,0.0,197.6619,197.6619,197.6619,197.6619,0.0
2022-07-28 12:30:00,200.57,200.65,200.47,200.65,400.0,197.7408,197.8197,197.6422,197.8197,400.0
2022-07-28 13:00:00,200.51,201.6,200.27,201.6,1413.0,197.6816,198.7563,197.445,198.7563,1413.0
2022-07-28 13:30:00,201.74,203.77,201.65,203.64,1681.0,198.8943,200.8957,198.8056,200.7675,1681.0
2022-07-28 14:00:00,203.49,203.54,203.17,203.46,2200.0,200.6196,200.6689,200.3041,200.59,2200.0
2022-07-28 14:30:00,203.51,203.75,203.22,203.28,1100.0,200.6393,200.8759,200.3534,200.4126,1100.0
2022-07-28 15:00:00,202.92,202.94,202.47,202.52,895.0,200.0576,200.0774,199.614,199.6633,895.0
2022-07-28 15:30:00,203.03,203.68,202.99,203.68,2400.0,200.1661,200.8069,200.1267,200.8069,2400.0
2022-07-29 09:30:00,204.7,205.98,204.7,205.6,300.0,201.8125,203.0745,201.8125,202.6998,300.0
2022-07-29 10:00:00,206.14,208.76,206.14,208.76,1400.0,203.2322,205.8153,203.2322,205.8153,1400.0
2022-07-29 10:30:00,208.6,208.89,207.96,208.89,700.0,205.6575,205.9434,205.0265,205.9434,700.0
2022-07-29 11:00:00,208.96,209.38,208.68,208.68,768.0,206.0124,206.4265,205.7364,205.7364,768.0
2022-07-29 11:30:00,207.1,207.83,207.1,207.77,300.0,204.1787,204.8984,204.1787,204.8392,300.0
2022-07-29 12:00:00,207.92,208.35,207.92,207.95,600.0,204.9871,205.411,204.9871,205.0167,600.0
2022-07-29 12:30:00,209.26,209.46,209.03,209.29,1319.0,206.3082,206.5054,206.0815,206.3378,1319.0
2022-07-29 13:00:00,209.1,209.1,208.45,209.04,1123.0,206.1505,206.1505,205.5096,206.0913,1123.0
2022-07-29 13:30:00,209.33,210.13,209.32,210.11,2411.0,206.3772,207.1659,206.3674,207.1462,2411.0
2022-07-29 14:00:00,210.07,210.48,210.01,210.16,1600.0,207.1068,207.511,207.0476,207.1955,1600.0
2022-07-29 14:30:00,210.0,210.65,209.8,210.51,1130.0,207.0378,207.6786,206.8406,207.5406,1130.0
2022-07-29 15:00:00,210.88,210.88,210.3,210.48,1100.0,207.9054,207.9054,207.3335,207.511,1100.0
2022-07-29 15:30:00,210.74,210.84,209.6,209.97,3578.0,207.7673,207.8659,206.6434,207.0082,3578.0
2022-08-01 09:30:00,207.45,208.15,206.24,207.72,900.0,204.5237,205.2139,203.3308,204.7899,900.0
2022-08-01 10:00:00,207.94,209.01,206.21,206.21,1600.0,205.0068,206.0617,203.3012,203.3012,1600.0
2022-08-01 10:30:00,206.24,208.15,206.24,208.15,619.0,203.3308,205.2139,203.3308,205.2139,619.0
2022-08-01 11:00:00,207.62,207.62,207.32,207.32,500.0,204.6913,204.6913,204.3956,204.3956,500.0
2022-08-01 11:30:00,207.46,207.46,206.28,207.01,700.0,204.5336,204.5336,203.3702,204.0899,700.0
2022-08-01 12:00:00,206.81,206.81,206.81,206.81,100.0,203.8928,203.8928,203.8928,203.8928,100.0
2022-08-01 12:30:00,207.05,207.05,206.57,206.57,300.0,204.1294,204.1294,203.6562,203.6562,300.0
2022-08-01 13:00:00,206.66,206.66,206.22,206.33,500.0,203.7449,203.7449,203.3111,203.4195,500.0
2022-08-01 13:30:00,206.3,206.34,205.86,206.34,400.0,203.39,203.4294,202.9562,203.4294,400.0
2022-08-01 14:00:00,206.3,206.44,206.3,206.44,400.0,203.39,203.528,203.39,203.528,400.0
2022-08-01 14:30:00,207.52,207.81,207.36,207.81,600.0,204.5928,204.8787,204.435,204.8787,600.0
2022-08-01 15:00:00,207.75,207.95,207.46,207.47,800.0,204.8195,205.0167,204.5336,204.5435,800.0
2022-08-01 15:30:00,207.45,208.25,207.15,207.15,2390.0,204.5237,205.3125,204.228,204.228,2390.0
2022-08-02 09:30:00,204.41,204.73,203.76,204.1,1463.0,201.5266,201.8421,200.8858,201.221,1463.0
2022-08-02 10:00:00,204.59,204.59,204.13,204.45,900.0,201.7041,201.7041,201.2506,201.5661,900.0
2022-08-02 10:30:00,205.41,207.21,205.02,206.87,1700.0,202.5125,204.2871,202.128,203.9519,1700.0
2022-08-02 11:00:00,206.52,207.79,206.09,207.78,2122.0,203.6069,204.8589,203.1829,204.8491,2122.0
2022-08-02 11:30:00,208.12,209.11,208.12,208.27,400.0,205.1843,206.1603,205.1843,205.3322,400.0
2022-08-02 12:00:00,207.93,209.45,207.93,209.24,1000.0,204.997,206.4955,204.997,206.2885,1000.0
2022-08-02 12:30:00,209.35,210.8,208.94,209.88,2191.0,206.3969,207.8265,205.9927,206.9195,2191.0
2022-08-02 13:00:00,210.07,210.97,210.07,210.8,1600.0,207.1068,207.9941,207.1068,207.8265,1600.0
2022-08-02 13:30:00,210.18,210.99,210.01,210.99,7381.0,207.2152,208.0138,207.0476,208.0138,7381.0
2022-08-02 14:00:00,211.2,212.01,210.94,212.0,1100.0,208.2208,209.0194,207.9645,209.0096,1100.0
2022-08-02 14:30:00,211.85,211.99,211.53,211.53,500.0,208.8617,208.9997,208.5462,208.5462,500.0
2022-08-02 15:00:00,211.73,211.73,211.73,211.73,100.0,208.7434,208.7434,208.7434,208.7434,100.0
2022-08-02 15:30:00,212.01,212.01,210.38,210.5,2961.0,209.0194,209.0194,207.4124,207.5307,2961.0
2022-08-03 09:30:00,215.48,217.31,214.88,217.27,1917.0,212.4405,214.2447,211.8489,214.2052,1917.0
2022-08-03 10:00:00,216.6,217.56,215.49,215.51,2000.0,213.5447,214.4911,212.4503,212.47,2000.0
2022-08-03 10:30:00,215.0,215.33,212.35,213.23,1300.0,211.9672,212.2926,209.3546,210.2222,1300.0
2022-08-03 11:00:00,213.51,213.67,213.46,213.64,500.0,210.4983,210.656,210.449,210.6264,500.0
2022-08-03 11:30:00,215.49,215.77,214.99,215.22,1000.0,212.4503,212.7264,211.9574,212.1841,1000.0
2022-08-03 12:00:00,215.3,215.77,215.18,215.18,600.0,212.263,212.7264,212.1447,212.1447,600.0
2022-08-03 12:30:00,215.81,216.68,215.22,216.68,700.0,212.7658,213.6235,212.1841,213.6235,700.0
2022-08-03 13:00:00,217.32,218.75,217.22,218.69,1200.0,214.2545,215.6643,214.1559,215.6052,1200.0
2022-08-03 13:30:00,218.93,219.16,218.63,218.97,700.0,215.8418,216.0686,215.546,215.8812,700.0
2022-08-03 14:00:00,219.12,219.14,218.86,218.88,600.0,216.0291,216.0488,215.7728,215.7925,600.0
2022-08-03 14:30:00,218.03,218.13,217.16,217.69,1000.0,214.9545,215.0531,214.0968,214.6193,1000.0
2022-08-03 15:00:00,217.45,218.78,217.39,217.39,600.0,214.3827,215.6939,214.3235,214.3235,600.0
2022-08-03 15:30:00,216.58,217.99,216.58,217.09,3022.0,213.525,214.9151,213.525,214.0278,3022.0
2022-08-04 09:30:00,217.48,219.42,217.48,219.42,200.0,214.4123,216.3249,214.4123,216.3249,200.0
2022-08-04 10:00:00,218.87,219.59,218.4,218.93,1400.0,215.7827,216.4925,215.3193,215.8418,1400.0
2022-08-04 10:30:00,219.32,219.32,218.11,219.22,1800.0,216.2263,216.2263,215.0334,216.1277,1800.0
2022-08-04 11:00:00,219.86,219.86,218.76,218.76,1100.0,216.7587,216.7587,215.6742,215.6742,1100.0
2022-08-04 11:30:00,218.8,219.96,218.52,219.96,1100.0,215.7136,216.8573,215.4376,216.8573,1100.0
2022-08-04 12:00:00,220.95,222.01,220.62,220.62,2315.0,217.8333,218.8784,217.508,217.508,2315.0
2022-08-04 12:30:00,221.28,221.51,220.64,220.77,1021.0,218.1587,218.3854,217.5277,217.6559,1021.0
2022-08-04 13:00:00,220.65,222.46,220.5,222.07,1188.0,217.5375,219.322,217.3897,218.9375,1188.0
2022-08-04 13:30:00,221.95,221.95,221.61,221.61,850.0,218.8192,218.8192,218.484,218.484,850.0
2022-08-04 14:00:00,221.79,221.79,220.79,220.92,1544.0,218.6615,218.6615,217.6756,217.8037,1544.0
2022-08-04 14:30:00,219.96,219.97,219.45,219.97,1600.0,216.8573,216.8671,216.3545,216.8671,1600.0
2022-08-04 15:00:00,219.85,219.85,219.04,219.31,3824.0,216.7488,216.7488,215.9503,216.2164,3824.0
2022-08-04 15:30:00,219.33,219.47,218.63,219.13,6541.0,216.2362,216.3742,215.546,216.039,6541.0
2022-08-05 09:30:00,219.09,224.9,219.09,224.73,1100.0,215.9995,221.7276,215.9995,221.56,1100.0
2022-08-05 10:00:00,226.0,226.56,226.0,226.28,600.0,222.8121,223.3642,222.8121,223.0881,600.0
2022-08-05 10:30:00,226.33,227.06,226.33,226.86,600.0,223.1374,223.8571,223.1374,223.6599,600.0
2022-08-05 11:00:00,226.93,226.93,224.94,224.94,1000.0,223.729,223.729,221.767,221.767,1000.0
2022-08-05 11:30:00,224.25,225.14,224.25,225.0,624.0,221.0868,221.9642,221.0868,221.8262,624.0
2022-08-05 12:00:00,226.2,226.2,226.2,226.2,100.0,223.0093,223.0093,223.0093,223.0093,100.0
2022-08-05 12:30:00,226.35,226.35,225.64,225.64,400.0,223.1571,223.1571,222.4572,222.4572,400.0
2022-08-05 13:00:00,226.44,226.44,226.2,226.2,300.0,223.2459,223.2459,223.0093,223.0093,300.0
2022-08-05 13:30:00,226.0,226.45,225.97,225.97,300.0,222.8121,223.2557,222.7825,222.7825,300.0
2022-08-05 14:00:00,225.69,225.69,225.53,225.53,200.0,222.5064,222.5064,222.3487,222.3487,200.0
2022-08-05 14:30:00,225.28,225.56,224.78,225.0,2499.0,222.1022,222.3783,221.6093,221.8262,2499.0
2022-08-05 15:00:00,224.91,225.29,224.91,225.15,1390.0,221.7375,222.1121,221.7375,221.9741,1390.0
2022-08-05 15:30:00,224.76,225.34,224.69,225.07,3700.0,221.5896,222.1614,221.5206,221.8952,3700.0
2022-08-08 09:30:00,224.77,225.33,221.91,222.91,2600.0,221.5994,222.1515,218.7798,219.7657,2600.0
2022-08-08 10:00:00,224.0,224.92,223.9,224.92,987.0,220.8403,221.7473,220.7417,221.7473,987.0
2022-08-08 10:30:00,224.26,225.51,223.91,224.14,1797.0,221.0966,222.329,220.7516,220.9783,1797.0
2022-08-08 11:00:00,224.76,225.52,224.2,224.2,800.0,221.5896,222.3388,221.0375,221.0375,800.0
2022-08-08 11:30:00,224.3,224.3,222.95,223.87,1850.0,221.1361,221.1361,219.8051,220.7121,1850.0
2022-08-08 12:00:00,224.17,224.17,223.49,223.49,900.0,221.0079,221.0079,220.3375,220.3375,900.0
2022-08-08 12:30:00,223.54,224.45,223.53,224.45,900.0,220.3868,221.2839,220.3769,221.2839,900.0
2022-08-08 13:00:00,224.34,224.49,224.29,224.29,434.0,221.1755,221.3234,221.1262,221.1262,434.0
2022-08-08 13:30:00,224.34,224.83,223.86,224.83,1100.0,221.1755,221.6586,220.7023,221.6586,1100.0
2022-08-08 14:00:00,224.63,224.63,223.9,223.99,1100.0,221.4614,221.4614,220.7417,220.8304,1100.0
2022-08-08 14:30:00,223.67,224.25,223.67,224.18,2167.0,220.5149,221.0868,220.5149,221.0177,2167.0
2022-08-08 15:00:00,223.91,224.04,223.5,223.5,6884.0,220.7516,220.8797,220.3473,220.3473,6884.0
2022-08-08 15:30:00,223.64,223.97,223.22,223.24,2900.0,220.4854,220.8107,220.0713,220.091,2900.0
2022-08-09 09:30:00,223.52,226.98,223.52,226.09,1200.0,220.3671,223.7783,220.3671,222.9008,1200.0
2022-08-09 10:00:00,225.84,227.29,225.84,226.92,1806.0,222.6543,224.0839,222.6543,223.7191,1806.0
2022-08-09 10:30:00,227.06,227.15,226.78,227.15,1483.0,223.8571,223.9459,223.5811,223.9459,1483.0
2022-08-09 11:00:00,226.71,226.71,225.0,225.69,2704.0,223.5121,223.5121,221.8262,222.5064,2704.0
2022-08-09 11:30:00,225.73,225.73,225.13,225.46,1100.0,222.5459,222.5459,221.9543,222.2797,1100.0
2022-08-09 12:00:00,225.75,225.75,225.26,225.64,708.0,222.5656,222.5656,222.0825,222.4572,708.0
2022-08-09 12:30:00,225.31,225.71,225.28,225.52,700.0,222.1318,222.5262,222.1022,222.3388,700.0
2022-08-09 13:00:00,225.85,225.85,225.77,225.77,200.0,222.6642,222.6642,222.5853,222.5853,200.0
2022-08-09 13:30:00,225.34,225.43,225.07,225.43,1000.0,222.1614,222.2501,221.8952,222.2501,1000.0
2022-08-09 14:00:00,226.18,226.23,225.6,225.82,912.0,222.9895,223.0388,222.4177,222.6346,912.0
2022-08-09 14:30:00,225.67,226.38,225.57,226.21,1200.0,222.4867,223.1867,222.3881,223.0191,1200.0
2022-08-09 15:00:00,225.97,227.04,225.97,227.04,1000.0,222.7825,223.8374,222.7825,223.8374,1000.0
2022-08-09 15:30:00,226.58,227.9,226.55,227.74,4636.0,223.3839,224.6853,223.3543,224.5275,4636.0
2022-08-10 09:30:00,231.41,231.41,226.75,226.75,2800.0,228.1458,228.1458,223.5515,223.5515,2800.0
2022-08-10 10:00:00,227.72,228.05,226.47,227.25,2300.0,224.5078,224.8332,223.2754,224.0444,2300.0
2022-08-10 10:30:00,228.04,228.04,227.01,227.11,2847.0,224.8233,224.8233,223.8078,223.9064,2847.0
2022-08-10 11:00:00,227.77,227.77,224.98,225.73,2300.0,224.5571,224.5571,221.8065,222.5459,2300.0
2022-08-10 11:30:00,225.57,225.57,224.01,224.09,4600.0,222.3881,222.3881,220.8501,220.929,4600.0
2022-08-10 12:00:00,224.25,224.84,222.86,224.36,3100.0,221.0868,221.6684,219.7164,221.1952,3100.0
2022-08-10 12:30:00,224.55,224.64,224.02,224.61,1900.0,221.3825,221.4713,220.86,221.4417,1900.0
2022-08-10 13:00:00,224.52,224.55,223.99,224.28,800.0,221.353,221.3825,220.8304,221.1163,800.0
2022-08-10 13:30:00,224.23,224.47,224.19,224.19,800.0,221.067,221.3037,221.0276,221.0276,800.0
2022-08-10 14:00:00,224.19,224.36,223.83,224.16,3377.0,221.0276,221.1952,220.6727,220.998,3377.0
2022-08-10 14:30:00,223.92,223.92,223.02,223.21,1918.0,220.7614,220.7614,219.8741,220.0614,1918.0
2022-08-10 15:00:00,223.01,223.68,222.86,223.58,2802.0,219.8643,220.5248,219.7164,220.4262,2802.0
2022-08-10 15:30:00,223.78,224.37,223.67,223.95,5733.0,220.6234,221.2051,220.5149,220.791,5733.0
2022-08-11 09:30:00,225.84,225.88,225.13,225.88,700.0,222.6543,222.6938,221.9543,222.6938,700.0
2022-08-11 10:00:00,225.21,227.1,225.21,226.26,1300.0,222.0332,223.8966,222.0332,223.0684,1300.0
2022-08-11 10:30:00,226.42,227.1,226.02,226.35,3674.0,223.2262,223.8966,222.8318,223.1571,3674.0
2022-08-11 11:00:00,226.29,226.51,226.29,226.51,3941.0,223.098,223.3149,223.098,223.3149,3941.0
2022-08-11 11:30:00,226.91,226.91,225.43,225.59,6664.0,223.7092,223.7092,222.2501,222.4079,6664.0
2022-08-11 12:00:00,225.94,225.94,225.38,225.58,979.0,222.7529,222.7529,222.2008,222.398,979.0
2022-08-11 12:30:00,225.79,225.79,225.11,225.31,2600.0,222.605,222.605,221.9346,222.1318,2600.0
2022-08-11 13:00:00,225.39,225.81,225.01,225.81,1093.0,222.2107,222.6248,221.836,222.6248,1093.0
2022-08-11 13:30:00,225.03,225.82,225.03,225.32,500.0,221.8558,222.6346,221.8558,222.1417,500.0
2022-08-11 14:00:00,225.54,225.54,224.84,225.1,674.0,222.3586,222.3586,221.6684,221.9248,674.0
2022-08-11 14:30:00,224.96,224.96,224.46,224.68,1000.0,221.7867,221.7867,221.2938,221.5107,1000.0
2022-08-11 15:00:00,224.69,224.92,224.57,224.79,4345.0,221.5206,221.7473,221.4022,221.6191,4345.0
2022-08-11 15:30:00,224.76,224.83,223.61,223.63,6842.0,221.5896,221.6586,220.4558,220.4755,6842.0
2022-08-12 09:30:00,226.91,226.91,223.87,224.79,800.0,223.7092,223.7092,220.7121,221.6191,800.0
2022-08-12 10:00:00,224.33,224.33,223.79,224.04,800.0,221.1656,221.1656,220.6333,220.8797,800.0
2022-08-12 10:30:00,224.13,225.24,224.13,225.23,1200.0,220.9685,222.0628,220.9685,222.0529,1200.0
2022-08-12 11:00:00,225.45,226.15,225.37,225.76,1036.0,222.2698,222.96,222.191,222.5755,1036.0
2022-08-12 11:30:00,225.85,225.85,225.85,225.85,100.0,222.6642,222.6642,222.6642,222.6642,100.0
2022-08-12 12:00:00,226.24,226.25,226.12,226.22,700.0,223.0487,223.0586,222.9304,223.029,700.0
2022-08-12 12:30:00,226.25,226.25,226.04,226.06,300.0,223.0586,223.0586,222.8515,222.8712,300.0
2022-08-12 13:00:00,226.76,226.76,226.69,226.69,200.0,223.5614,223.5614,223.4923,223.4923,200.0
2022-08-12 13:30:00,226.8,227.23,226.8,227.23,300.0,223.6008,224.0247,223.6008,224.0247,300.0
2022-08-12 14:00:00,227.2,227.33,227.1,227.1,400.0,223.9951,224.1233,223.8966,223.8966,400.0
2022-08-12 14:30:00,227.09,227.42,226.61,227.27,800.0,223.8867,224.212,223.4135,224.0642,800.0
2022-08-12 15:00:00,227.19,227.22,226.66,226.66,1200.0,223.9853,224.0149,223.4628,223.4628,1200.0
2022-08-12 15:30:00,226.51,227.52,226.51,227.52,5042.0,223.3149,224.3106,223.3149,224.3106,5042.0
2022-08-15 09:30:00,224.02,224.61,223.91,224.53,1200.0,220.86,221.4417,220.7516,221.3628,1200.0
2022-08-15 10:00:00,224.73,224.73,223.53,223.79,2400.0,221.56,221.56,220.3769,220.6333,2400.0
2022-08-15 10:30:00,224.13,225.66,224.11,225.55,1937.0,220.9685,222.4769,220.9487,222.3684,1937.0
2022-08-15 11:00:00,225.59,225.76,225.38,225.62,500.0,222.4079,222.5755,222.2008,222.4374,500.0
2022-08-15 11:30:00,225.85,226.8,225.85,226.8,600.0,222.6642,223.6008,222.6642,223.6008,600.0
2022-08-15 12:00:00,226.68,226.88,226.52,226.52,640.0,223.4825,223.6797,223.3247,223.3247,640.0
2022-08-15 12:30:00,226.9,226.9,226.77,226.9,736.0,223.6994,223.6994,223.5712,223.6994,736.0
2022-08-15 13:00:00,226.87,226.87,226.2,226.26,600.0,223.6698,223.6698,223.0093,223.0684,600.0
2022-08-15 13:30:00,225.83,225.83,225.23,225.23,1000.0,222.6445,222.6445,222.0529,222.0529,1000.0
2022-08-15 14:00:00,224.89,224.98,224.83,224.83,600.0,221.7177,221.8065,221.6586,221.6586,600.0
2022-08-15 14:30:00,224.89,225.6,224.88,225.54,1700.0,221.7177,222.4177,221.7079,222.3586,1700.0
2022-08-15 15:00:00,225.35,226.1,225.35,225.75,2165.0,222.1712,222.9107,222.1712,222.5656,2165.0
2022-08-15 15:30:00,225.7,226.19,225.6,225.87,5031.0,222.5163,222.9994,222.4177,222.6839,5031.0
2022-08-16 09:30:00,226.22,226.41,225.03,226.25,700.0,223.2723,223.4598,222.0978,223.3019,700.0
2022-08-16 10:00:00,226.49,228.02,226.44,227.93,1100.0,223.5388,225.0489,223.4895,224.96,1100.0
2022-08-16 10:30:00,227.69,228.5,227.35,227.83,600.0,224.7232,225.5226,224.3876,224.8613,600.0
2022-08-16 11:00:00,227.74,228.4,227.68,228.24,930.0,224.7725,225.4239,224.7133,225.266,930.0
2022-08-16 11:30:00,228.05,228.96,227.91,228.71,1822.0,225.0785,225.9766,224.9403,225.7299,1822.0
2022-08-16 12:00:00,228.69,228.7,227.53,227.85,1976.0,225.7101,225.72,224.5652,224.8811,1976.0
2022-08-16 12:30:00,227.75,228.3,227.75,228.23,800.0,224.7824,225.3252,224.7824,225.2561,800.0
2022-08-16 13:00:00,228.52,229.13,228.38,229.03,1200.0,225.5423,226.1444,225.4042,226.0457,1200.0
2022-08-16 13:30:00,228.67,228.91,228.38,228.71,1421.0,225.6904,225.9273,225.4042,225.7299,1421.0
2022-08-16 14:00:00,228.9,229.51,228.9,228.94,1300.0,225.9174,226.5194,225.9174,225.9569,1300.0
2022-08-16 14:30:00,228.91,228.91,227.89,228.33,1500.0,225.9273,225.9273,224.9206,225.3548,1500.0
2022-08-16 15:00:00,228.47,229.26,228.26,229.0,1400.0,225.493,226.2727,225.2857,226.0161,1400.0
2022-08-16 15:30:00,229.31,230.33,229.08,229.08,1700.0,226.3221,227.3288,226.0951,226.0951,1700.0
2022-08-17 09:30:00,229.45,229.55,228.34,228.34,500.0,226.4602,226.5589,225.3647,225.3647,500.0
2022-08-17 10:00:00,227.65,228.12,227.64,228.12,800.0,224.6837,225.1476,224.6738,225.1476,800.0
2022-08-17 10:30:00,227.94,228.22,227.58,227.65,1100.0,224.9699,225.2463,224.6146,224.6837,1100.0
2022-08-17 11:00:00,228.01,228.16,228.01,228.16,300.0,225.039,225.187,225.039,225.187,300.0
2022-08-17 11:30:00,227.83,227.83,227.5,227.5,200.0,224.8613,224.8613,224.5356,224.5356,200.0
2022-08-17 12:00:00,228.33,228.59,228.33,228.5,625.0,225.3548,225.6114,225.3548,225.5226,625.0
2022-08-17 12:30:00,228.73,228.88,228.31,228.35,902.0,225.7496,225.8977,225.3351,225.3746,902.0
2022-08-17 13:00:00,228.62,228.62,228.53,228.53,300.0,225.641,225.641,225.5522,225.5522,300.0
2022-08-17 13:30:00,228.32,228.45,228.32,228.45,300.0,225.345,225.4733,225.345,225.4733,300.0
2022-08-17 14:00:00,229.38,230.2,229.38,230.2,1100.0,226.3911,227.2005,226.3911,227.2005,1100.0
2022-08-17 14:30:00,229.68,229.68,229.68,229.68,100.0,226.6872,226.6872,226.6872,226.6872,100.0
2022-08-17 15:00:00,230.17,230.23,229.88,230.07,700.0,227.1708,227.2301,226.8846,227.0722,700.0
2022-08-17 15:30:00,230.18,232.11,230.12,231.87,7841.0,227.1807,229.0856,227.1215,228.8487,7841.0
2022-08-18 09:30:00,234.34,234.34,232.94,232.95,1000.0,231.2865,231.2865,229.9048,229.9146,1000.0
2022-08-18 10:00:00,232.89,232.89,232.16,232.82,600.0,229.8554,229.8554,229.1349,229.7863,600.0
2022-08-18 10:30:00,232.37,233.66,232.37,233.66,600.0,229.3422,230.6154,229.3422,230.6154,600.0
2022-08-18 11:00:00,234.24,234.24,233.23,233.28,600.0,231.1878,231.1878,230.191,230.2403,600.0
2022-08-18 11:30:00,233.74,233.74,233.74,233.74,100.0,230.6943,230.6943,230.6943,230.6943,100.0
2022-08-18 12:00:00,233.2,233.99,233.2,233.99,300.0,230.1614,230.9411,230.1614,230.9411,300.0
2022-08-18 12:30:00,233.81,233.81,233.81,233.81,100.0,230.7634,230.7634,230.7634,230.7634,100.0
2022-08-18 13:00:00,233.38,233.38,233.38,233.38,100.0,230.339,230.339,230.339,230.339,100.0
2022-08-18 13:30:00,233.4,233.4,233.12,233.12,200.0,230.3588,230.3588,230.0824,230.0824,200.0
2022-08-18 14:00:00,232.97,233.34,232.97,233.07,800.0,229.9344,230.2995,229.9344,230.0331,800.0
2022-08-18 14:30:00,233.04,233.04,232.67,232.67,200.0,230.0035,230.0035,229.6383,229.6383,200.0
2022-08-18 15:00:00,233.01,233.03,232.6,232.65,600.0,229.9738,229.9936,229.5692,229.6185,600.0
2022-08-18 15:30:00,232.77,232.77,231.46,231.62,2776.0,229.737,229.737,228.444,228.602,2776.0
2022-08-19 09:30:00,227.56,227.56,225.91,226.28,700.0,224.5949,224.5949,222.9664,223.3315,700.0
2022-08-19 10:00:00,227.27,227.27,225.88,226.22,900.0,224.3086,224.3086,222.9367,223.2723,900.0
2022-08-19 10:30:00,225.78,226.03,225.03,225.03,498.0,222.8381,223.0848,222.0978,222.0978,498.0
2022-08-19 11:00:00,224.31,224.43,223.87,223.87,400.0,221.3872,221.5056,220.9529,220.9529,400.0
2022-08-19 11:30:00,224.32,225.11,224.32,225.11,600.0,221.3971,222.1768,221.3971,222.1768,600.0
2022-08-19 12:00:00,224.81,225.41,224.81,225.41,400.0,221.8807,222.4729,221.8807,222.4729,400.0
2022-08-19 12:30:00,225.26,225.75,225.04,225.73,700.0,222.3248,222.8084,222.1077,222.7887,700.0
2022-08-19 13:00:00,225.63,225.63,225.35,225.53,400.0,222.69,222.69,222.4137,222.5913,400.0
2022-08-19 13:30:00,225.16,225.16,224.64,224.64,500.0,222.2261,222.2261,221.7129,221.7129,500.0
2022-08-19 14:00:00,225.21,225.21,224.27,224.27,700.0,222.2755,222.2755,221.3477,221.3477,700.0
2022-08-19 14:30:00,224.57,224.7,224.53,224.53,300.0,221.6438,221.7721,221.6043,221.6043,300.0
2022-08-19 15:00:00,224.33,225.28,223.97,225.28,400.0,221.4069,222.3446,221.0516,222.3446,400.0
2022-08-19 15:30:00,224.95,225.04,224.01,224.44,3100.0,222.0189,222.1077,221.0911,221.5155,3100.0
2022-08-22 09:30:00,220.87,224.06,220.87,224.06,800.0,217.992,221.1405,217.992,221.1405,800.0
2022-08-22 10:00:00,222.8,222.8,222.67,222.67,300.0,219.8969,219.8969,219.7686,219.7686,300.0
2022-08-22 10:30:00,223.0,223.11,222.5,222.74,1120.0,220.0943,220.2028,219.6008,219.8377,1120.0
2022-08-22 11:00:00,223.41,223.84,223.4,223.4,600.0,220.4989,220.9233,220.4891,220.4891,600.0
2022-08-22 11:30:00,223.72,224.03,223.0,223.09,1491.0,220.8049,221.1109,220.0943,220.1831,1491.0
2022-08-22 12:00:00,222.78,222.98,222.52,222.98,700.0,219.8771,220.0745,219.6205,220.0745,700.0
2022-08-22 12:30:00,223.01,223.59,223.01,223.59,700.0,220.1041,220.6766,220.1041,220.6766,700.0
2022-08-22 13:00:00,223.33,223.33,223.19,223.28,400.0,220.42,220.42,220.2818,220.3706,400.0
2022-08-22 13:30:00,222.85,223.01,222.74,222.74,550.0,219.9462,220.1041,219.8377,219.8377,550.0
2022-08-22 14:00:00,222.03,223.04,221.96,223.04,900.0,219.1369,220.1338,219.0678,220.1338,900.0
2022-08-22 14:30:00,222.93,222.93,221.88,222.03,800.0,220.0252,220.0252,218.9889,219.1369,800.0
2022-08-22 15:00:00,222.32,222.44,221.67,222.07,1800.0,219.4231,219.5416,218.7816,219.1764,1800.0
2022-08-22 15:30:00,221.71,222.01,220.91,220.91,5400.0,218.8211,219.1172,218.0315,218.0315,5400.0
2022-08-23 09:30:00,221.04,221.57,220.68,221.04,1917.0,218.1598,218.6829,217.8045,218.1598,1917.0
2022-08-23 10:00:00,221.38,222.33,221.38,222.12,1100.0,218.4954,219.433,218.4954,219.2257,1100.0
2022-08-23 10:30:00,222.59,222.59,222.59,222.59,100.0,219.6896,219.6896,219.6896,219.6896,100.0
2022-08-23 11:00:00,222.55,222.55,222.2,222.2,700.0,219.6501,219.6501,219.3047,219.3047,700.0
2022-08-23 11:30:00,222.06,222.06,222.06,222.06,100.0,219.1665,219.1665,219.1665,219.1665,100.0
2022-08-23 12:00:00,221.75,221.85,221.72,221.85,300.0,218.8606,218.9593,218.831,218.9593,300.0
2022-08-23 12:30:00,221.53,222.06,221.53,222.06,591.0,218.6434,219.1665,218.6434,219.1665,591.0
2022-08-23 13:00:00,221.88,221.88,221.88,221.88,100.0,218.9889,218.9889,218.9889,218.9889,100.0
2022-08-23 13:30:00,221.89,221.89,221.62,221.62,300.0,218.9987,218.9987,218.7323,218.7323,300.0
2022-08-23 14:00:00,221.49,221.81,221.35,221.81,1700.0,218.6039,218.9198,218.4658,218.9198,1700.0
2022-08-23 14:30:00,221.61,221.89,221.4,221.89,1305.0,218.7224,218.9987,218.5151,218.9987,1305.0
2022-08-23 15:00:00,222.19,222.41,221.69,221.69,1300.0,219.2948,219.512,218.8013,218.8013,1300.0
2022-08-23 15:30:00,221.98,223.1,221.96,222.79,1761.0,219.0876,220.193,219.0678,219.887,1761.0
2022-08-24 09:30:00,226.66,226.66,226.48,226.48,200.0,223.7066,223.7066,223.5289,223.5289,200.0
2022-08-24 10:00:00,224.59,225.41,224.42,225.41,382.0,221.6636,222.4729,221.4958,222.4729,382.0
2022-08-24 10:30:00,225.31,226.21,225.31,226.0,992.0,222.3742,223.2624,222.3742,223.0552,992.0
2022-08-24 11:00:00,225.51,225.6,225.45,225.6,302.0,222.5716,222.6604,222.5124,222.6604,302.0
2022-08-24 11:30:00,226.21,226.21,226.03,226.03,200.0,223.2624,223.2624,223.0848,223.0848,200.0
2022-08-24 12:00:00,226.21,226.21,225.42,225.42,1400.0,223.2624,223.2624,222.4827,222.4827,1400.0
2022-08-24 12:30:00,224.99,224.99,224.99,224.99,114.0,222.0583,222.0583,222.0583,222.0583,114.0
2022-08-24 13:00:00,225.21,225.21,225.21,225.21,100.0,222.2755,222.2755,222.2755,222.2755,100.0
2022-08-24 13:30:00,225.22,225.33,225.03,225.03,500.0,222.2853,222.3939,222.0978,222.0978,500.0
2022-08-24 14:00:00,225.24,225.72,225.1,225.51,1166.0,222.3051,222.7788,222.1669,222.5716,1166.0
2022-08-24 14:30:00,225.59,225.59,225.04,225.21,1600.0,222.6505,222.6505,222.1077,222.2755,1600.0
2022-08-24 15:00:00,225.61,225.92,225.59,225.83,1300.0,222.6703,222.9762,222.6505,222.8874,1300.0
2022-08-24 15:30:00,226.3,226.3,225.28,225.28,1115.0,223.3513,223.3513,222.3446,222.3446,1115.0
2022-08-25 09:30:00,228.85,228.96,228.71,228.96,700.0,225.868,225.9766,225.7299,225.9766,700.0
2022-08-25 10:00:00,229.55,230.62,228.88,230.62,1600.0,226.5589,227.615,225.8977,227.615,1600.0
2022-08-25 10:30:00,230.47,230.47,228.8,228.8,600.0,227.4669,227.4669,225.8187,225.8187,600.0
2022-08-25 11:00:00,228.61,228.64,227.76,228.05,800.0,225.6312,225.6608,224.7923,225.0785,800.0
2022-08-25 11:30:00,228.32,228.61,228.17,228.29,1700.0,225.345,225.6312,225.1969,225.3153,1700.0
2022-08-25 12:00:00,228.06,228.06,227.31,227.61,410.0,225.0883,225.0883,224.3481,224.6442,410.0
2022-08-25 12:30:00,227.76,227.76,227.76,227.76,200.0,224.7923,224.7923,224.7923,224.7923,200.0
2022-08-25 13:00:00,228.1,228.1,227.15,227.35,1000.0,225.1278,225.1278,224.1902,224.3876,1000.0
2022-08-25 13:30:00,227.43,227.43,227.4,227.4,300.0,224.4666,224.4666,224.4369,224.4369,300.0
2022-08-25 14:00:00,227.45,227.84,227.34,227.67,945.0,224.4863,224.8712,224.3777,224.7034,945.0
2022-08-25 14:30:00,227.84,227.96,227.64,227.84,700.0,224.8712,224.9896,224.6738,224.8712,700.0
2022-08-25 15:00:00,227.82,228.14,227.69,228.14,900.0,224.8515,225.1673,224.7232,225.1673,900.0
2022-08-25 15:30:00,227.86,228.27,227.6,228.27,2200.0,224.8909,225.2956,224.6343,225.2956,2200.0
2022-08-26 09:30:00,229.19,229.19,228.14,228.14,300.0,226.2036,226.2036,225.1673,225.1673,300.0
2022-08-26 10:00:00,227.58,228.36,226.34,226.34,1000.0,224.6146,225.3844,223.3908,223.3908,1000.0
2022-08-26 10:30:00,226.25,226.25,225.44,225.78,400.0,223.3019,223.3019,222.5025,222.8381,400.0
2022-08-26 11:00:00,225.06,225.21,225.04,225.21,600.0,222.1274,222.2755,222.1077,222.2755,600.0
2022-08-26 11:30:00,225.1,225.91,225.04,225.21,800.0,222.1669,222.9664,222.1077,222.2755,800.0
2022-08-26 12:00:00,225.21,225.36,225.21,225.36,200.0,222.2755,222.4235,222.2755,222.4235,200.0
2022-08-26 12:30:00,225.25,225.25,225.23,225.23,200.0,222.315,222.315,222.2952,222.2952,200.0
2022-08-26 13:00:00,225.28,225.28,225.16,225.16,200.0,222.3446,222.3446,222.2261,222.2261,200.0
2022-08-26 13:30:00,225.44,225.61,225.42,225.42,400.0,222.5025,222.6703,222.4827,222.4827,400.0
2022-08-26 14:00:00,225.42,225.42,225.42,225.42,0.0,222.4827,222.4827,222.4827,222.4827,0.0
2022-08-26 14:30:00,225.87,225.87,225.64,225.64,200.0,222.9269,222.9269,222.6999,222.6999,200.0
2022-08-26 15:00:00,225.69,225.7,225.69,225.7,200.0,222.7492,222.7591,222.7492,222.7591,200.0
2022-08-26 15:30:00,225.78,226.29,225.52,226.09,1954.0,222.8381,223.3414,222.5814,223.144,1954.0
2022-08-29 09:30:00,224.59,224.59,223.18,223.18,200.0,221.6636,221.6636,220.2719,220.2719,200.0
2022-08-29 10:00:00,223.18,223.18,223.18,223.18,0.0,220.2719,220.2719,220.2719,220.2719,0.0
2022-08-29 10:30:00,222.61,222.61,220.81,220.81,1200.0,219.7094,219.7094,217.9328,217.9328,1200.0
2022-08-29 11:00:00,221.25,221.25,220.98,220.98,200.0,218.3671,218.3671,218.1006,218.1006,200.0
2022-08-29 11:30:00,222.78,222.78,222.78,222.78,100.0,219.8771,219.8771,219.8771,219.8771,100.0
2022-08-29 12:00:00,223.69,224.05,223.67,224.0,500.0,220.7753,221.1306,220.7555,221.0812,500.0
2022-08-29 12:30:00,223.86,224.54,223.84,224.54,300.0,220.9431,221.6142,220.9233,221.6142,300.0
2022-08-29 13:00:00,224.79,224.79,224.28,224.56,500.0,221.861,221.861,221.3576,221.6339,500.0
2022-08-29 13:30:00,224.83,225.59,224.83,225.56,500.0,221.9004,222.6505,221.9004,222.6209,500.0
2022-08-29 14:00:00,225.24,225.32,225.24,225.32,200.0,222.3051,222.384,222.3051,222.384,200.0
2022-08-29 14:30:00,225.47,225.57,225.21,225.3,800.0,222.5321,222.6308,222.2755,222.3643,800.0
2022-08-29 15:00:00,226.26,226.26,225.62,225.62,800.0,223.3118,223.3118,222.6801,222.6801,800.0
2022-08-29 15:30:00,225.57,225.57,224.01,224.03,1400.0,222.6308,222.6308,221.0911,221.1109,1400.0
2022-08-30 09:30:00,223.72,223.72,222.51,222.51,1089.0,220.8049,220.8049,219.6107,219.6107,1089.0
2022-08-30 10:00:00,221.93,221.93,220.89,220.89,300.0,219.0382,219.0382,218.0118,218.0118,300.0
2022-08-30 10:30:00,220.47,220.47,219.49,219.49,300.0,217.5972,217.5972,216.63,216.63,300.0
2022-08-30 11:00:00,221.59,221.73,221.13,221.13,500.0,218.7026,218.8408,218.2486,218.2486,500.0
2022-08-30 11:30:00,221.13,221.13,221.13,221.13,0.0,218.2486,218.2486,218.2486,218.2486,0.0
2022-08-30 12:00:00,221.17,221.49,221.17,221.44,307.0,218.2881,218.6039,218.2881,218.5546,307.0
2022-08-30 12:30:00,220.76,220.94,220.76,220.94,200.0,217.8835,218.0611,217.8835,218.0611,200.0
2022-08-30 13:00:00,220.91,220.91,220.91,220.91,200.0,218.0315,218.0315,218.0315,218.0315,200.0
2022-08-30 13:30:00,220.45,220.65,220.44,220.44,700.0,217.5775,217.7749,217.5676,217.5676,700.0
2022-08-30 14:00:00,221.02,221.03,221.02,221.03,200.0,218.1401,218.1499,218.1401,218.1499,200.0
2022-08-30 14:30:00,221.29,221.34,221.23,221.29,403.0,218.4066,218.4559,218.3473,218.4066,403.0
2022-08-30 15:00:00,221.55,222.68,221.55,222.68,300.0,218.6632,219.7784,218.6632,219.7784,300.0
2022-08-30 15:30:00,221.61,222.76,221.61,222.24,1312.0,218.7224,219.8574,218.7224,219.3442,1312.0
2022-08-31 09:30:00,223.38,225.65,223.38,224.09,803.0,220.4693,222.7097,220.4693,221.1701,803.0
2022-08-31 10:00:00,223.78,223.82,223.78,223.82,400.0,220.8641,220.9036,220.8641,220.9036,400.0
2022-08-31 10:30:00,223.13,224.32,222.94,223.86,800.0,220.2226,221.3971,220.0351,220.9431,800.0
2022-08-31 11:00:00,222.97,223.11,222.21,222.58,2200.0,220.0647,220.2028,219.3146,219.6797,2200.0
2022-08-31 11:30:00,222.15,223.21,222.15,223.21,400.0,219.2553,220.3015,219.2553,220.3015,400.0
2022-08-31 12:00:00,223.59,223.59,223.17,223.2,304.0,220.6766,220.6766,220.2621,220.2917,304.0
2022-08-31 12:30:00,223.05,223.18,223.05,223.18,300.0,220.1436,220.2719,220.1436,220.2719,300.0
2022-08-31 13:00:00,223.32,223.32,223.31,223.31,200.0,220.4101,220.4101,220.4002,220.4002,200.0
2022-08-31 13:30:00,223.12,223.12,223.12,223.12,100.0,220.2127,220.2127,220.2127,220.2127,100.0
2022-08-31 14:00:00,222.63,222.69,222.42,222.42,500.0,219.7291,219.7883,219.5218,219.5218,500.0
2022-08-31 14:30:00,221.82,222.04,221.82,222.01,408.0,218.9296,219.1468,218.9296,219.1172,408.0
2022-08-31 15:00:00,222.58,222.86,222.16,222.16,1200.0,219.6797,219.9561,219.2652,219.2652,1200.0
2022-08-31 15:30:00,222.17,223.15,221.14,221.14,5892.0,219.2751,220.2423,218.2585,218.2585,5892.0
2022-09-01 09:30:00,219.38,221.51,219.38,220.5,2689.0,216.5214,218.6237,216.5214,217.6268,2689.0
2022-09-01 10:00:00,219.23,220.31,219.23,220.19,821.0,216.3734,217.4393,216.3734,217.3209,821.0
2022-09-01 10:30:00,219.26,219.29,219.26,219.29,200.0,216.403,216.4326,216.403,216.4326,200.0
2022-09-01 11:00:00,219.29,219.29,219.29,219.29,0.0,216.4326,216.4326,216.4326,216.4326,0.0
2022-09-01 11:30:00,219.08,219.32,219.08,219.32,300.0,216.2254,216.4622,216.2254,216.4622,300.0
2022-09-01 12:00:00,218.97,219.14,218.97,219.14,200.0,216.1168,216.2846,216.1168,216.2846,200.0
2022-09-01 12:30:00,218.05,219.16,218.05,219.16,587.0,215.2088,216.3043,215.2088,216.3043,587.0
2022-09-01 13:00:00,219.29,219.86,219.29,219.86,500.0,216.4326,216.9952,216.4326,216.9952,500.0
2022-09-01 13:30:00,220.56,220.56,220.27,220.33,300.0,217.6861,217.6861,217.3998,217.4591,300.0
2022-09-01 14:00:00,220.07,220.46,219.8,220.34,2299.0,217.2025,217.5874,216.936,217.4689,2299.0
2022-09-01 14:30:00,219.8,220.54,219.51,220.54,700.0,216.936,217.6663,216.6497,217.6663,700.0
2022-09-01 15:00:00,221.07,221.07,221.07,221.07,100.0,218.1894,218.1894,218.1894,218.1894,100.0
2022-09-01 15:30:00,221.31,222.25,221.31,222.25,2033.0,218.4263,219.354,218.4263,219.354,2033.0
2022-09-02 09:30:00,223.78,223.78,221.03,221.03,500.0,220.8641,220.8641,218.1499,218.1499,500.0
2022-09-02 10:00:00,220.32,221.42,219.64,221.42,1478.0,217.4492,218.5349,216.7781,218.5349,1478.0
2022-09-02 10:30:00,222.02,222.51,221.7,221.8,2187.0,219.127,219.6107,218.8112,218.9099,2187.0
2022-09-02 11:00:00,221.85,222.83,221.85,222.55,1782.0,218.9593,219.9265,218.9593,219.6501,1782.0
2022-09-02 11:30:00,222.61,223.24,222.08,223.21,1824.0,219.7094,220.3311,219.1863,220.3015,1824.0
2022-09-02 12:00:00,222.64,222.64,222.01,222.01,400.0,219.739,219.739,219.1172,219.1172,400.0
2022-09-02 12:30:00,221.22,221.22,220.28,220.54,400.0,218.3375,218.3375,217.4097,217.6663,400.0
2022-09-02 13:00:00,220.37,220.37,218.81,218.91,1000.0,217.4985,217.4985,215.9589,216.0576,1000.0
2022-09-02 13:30:00,218.86,219.09,218.64,218.64,500.0,216.0082,216.2352,215.7911,215.7911,500.0
2022-09-02 14:00:00,219.01,219.44,219.0,219.44,500.0,216.1563,216.5807,216.1464,216.5807,500.0
2022-09-02 14:30:00,219.29,219.51,219.05,219.05,500.0,216.4326,216.6497,216.1957,216.1957,500.0
2022-09-02 15:00:00,219.31,219.8,219.11,219.16,1500.0,216.4524,216.936,216.255,216.3043,1500.0
2022-09-02 15:30:00,219.04,219.36,217.98,218.82,1184.0,216.1859,216.5017,215.1397,215.9687,1184.0
2022-09-06 09:30:00,216.91,219.35,216.58,217.31,1100.0,214.0836,216.4918,213.7579,214.4784,1100.0
2022-09-06 10:00:00,217.56,217.66,217.0,217.66,800.0,214.7252,214.8239,214.1725,214.8239,800.0
2022-09-06 10:30:00,217.73,219.01,217.3,219.01,400.0,214.8929,216.1563,214.4685,216.1563,400.0
2022-09-06 11:00:00,219.08,219.62,218.99,218.99,1700.0,216.2254,216.7583,216.1365,216.1365,1700.0
2022-09-06 11:30:00,219.12,220.07,219.12,220.07,700.0,216.2648,217.2025,216.2648,217.2025,700.0
2022-09-06 12:00:00,220.85,220.88,218.81,218.81,600.0,217.9723,218.0019,215.9589,215.9589,600.0
2022-09-06 12:30:00,218.94,219.73,218.94,219.62,800.0,216.0872,216.8669,216.0872,216.7583,800.0
2022-09-06 13:00:00,218.93,218.93,218.63,218.81,400.0,216.0773,216.0773,215.7812,215.9589,400.0
2022-09-06 13:30:00,219.27,219.43,218.75,218.75,700.0,216.4129,216.5708,215.8997,215.8997,700.0
2022-09-06 14:00:00,219.36,220.43,219.36,220.38,400.0,216.5017,217.5578,216.5017,217.5084,400.0
2022-09-06 14:30:00,220.28,220.47,220.18,220.23,600.0,217.4097,217.5972,217.311,217.3604,600.0
2022-09-06 15:00:00,220.16,220.28,220.16,220.27,300.0,217.2913,217.4097,217.2913,217.3998,300.0
2022-09-06 15:30:00,219.88,220.73,219.59,220.73,2766.0,217.0149,217.8539,216.7287,217.8539,2766.0
2022-09-07 09:30:00,219.8,221.04,219.8,221.04,300.0,216.936,218.1598,216.936,218.1598,300.0
2022-09-07 10:00:00,221.28,222.54,221.28,222.54,1000.0,218.3967,219.6403,218.3967,219.6403,1000.0
2022-09-07 10:30:00,223.36,223.36,222.52,223.0,2100.0,220.4496,220.4496,219.6205,220.0943,2100.0
2022-09-07 11:00:00,222.63,223.34,222.62,223.08,800.0,219.7291,220.4298,219.7192,220.1732,800.0
2022-09-07 11:30:00,222.74,223.64,222.74,223.43,700.0,219.8377,220.7259,219.8377,220.5187,700.0
2022-09-07 12:00:00,223.79,223.86,223.79,223.86,401.0,220.874,220.9431,220.874,220.9431,401.0
2022-09-07 12:30:00,223.4,223.72,223.29,223.72,600.0,220.4891,220.8049,220.3805,220.8049,600.0
2022-09-07 13:00:00,223.71,224.13,223.71,224.13,200.0,220.795,221.2095,220.795,221.2095,200.0
2022-09-07 13:30:00,223.97,224.3,223.97,224.3,500.0,221.0516,221.3773,221.0516,221.3773,500.0
2022-09-07 14:00:00,224.78,224.78,224.36,224.63,500.0,221.8511,221.8511,221.4366,221.703,500.0
2022-09-07 14:30:00,224.34,224.63,224.34,224.63,300.0,221.4168,221.703,221.4168,221.703,300.0
2022-09-07 15:00:00,224.41,224.52,223.87,223.91,1200.0,221.4859,221.5945,220.9529,220.9924,1200.0
2022-09-07 15:30:00,224.66,224.68,223.54,223.79,3700.0,221.7326,221.7524,220.6272,220.874,3700.0
2022-09-08 09:30:00,222.57,225.01,222.57,224.96,433.0,219.6699,222.0781,219.6699,222.0287,433.0
2022-09-08 10:00:00,225.91,225.92,224.9,225.83,4146.0,222.9664,222.9762,221.9695,222.8874,4146.0
2022-09-08 10:30:00,226.75,227.59,226.75,227.59,200.0,223.7954,224.6245,223.7954,224.6245,200.0
2022-09-08 11:00:00,227.84,227.86,226.74,227.12,600.0,224.8712,224.8909,223.7855,224.1606,600.0
2022-09-08 11:30:00,226.72,226.85,226.72,226.85,200.0,223.7658,223.8941,223.7658,223.8941,200.0
2022-09-08 12:00:00,226.19,226.19,225.46,225.46,500.0,223.2427,223.2427,222.5222,222.5222,500.0
2022-09-08 12:30:00,226.68,227.9,226.68,227.51,3700.0,223.7263,224.9304,223.7263,224.5455,3700.0
2022-09-08 13:00:00,227.36,228.47,227.28,228.47,3600.0,224.3975,225.493,224.3185,225.493,3600.0
2022-09-08 13:30:00,228.75,228.79,228.19,228.4,4160.0,225.7694,225.8088,225.2166,225.4239,4160.0
2022-09-08 14:00:00,228.46,228.61,228.15,228.49,3300.0,225.4831,225.6312,225.1772,225.5127,3300.0
2022-09-08 14:30:00,228.41,228.44,227.57,227.87,2900.0,225.4338,225.4634,224.6047,224.9008,2900.0
2022-09-08 15:00:00,227.92,229.04,227.9,229.0,2600.0,224.9502,226.0556,224.9304,226.0161,2600.0
2022-09-08 15:30:00,229.03,229.16,228.13,229.03,4000.0,226.0457,226.174,225.1574,226.0457,4000.0
2022-09-09 09:30:00,230.05,230.05,230.0,230.0,200.0,227.0524,227.0524,227.0031,227.0031,200.0
2022-09-09 10:00:00,230.44,230.63,229.03,229.29,3004.0,227.4373,227.6249,226.0457,226.3023,3004.0
2022-09-09 10:30:00,229.81,230.22,229.33,229.46,2798.0,226.8155,227.2202,226.3418,226.4701,2798.0
2022-09-09 11:00:00,229.46,230.21,228.57,230.21,1348.0,226.4701,227.2103,225.5917,227.2103,1348.0
2022-09-09 11:30:00,229.07,230.15,229.0,229.9,1351.0,226.0852,227.1511,226.0161,226.9044,1351.0
2022-09-09 12:00:00,230.29,230.57,230.01,230.53,800.0,227.2893,227.5656,227.0129,227.5262,800.0
2022-09-09 12:30:00,230.22,230.77,229.88,230.71,1300.0,227.2202,227.763,226.8846,227.7038,1300.0
2022-09-09 13:00:00,230.79,231.18,230.79,231.18,700.0,227.7828,228.1677,227.7828,228.1677,700.0
2022-09-09 13:30:00,231.41,231.78,231.26,231.26,1400.0,228.3947,228.7599,228.2466,228.2466,1400.0
2022-09-09 14:00:00,231.84,232.78,231.75,232.51,2018.0,228.8191,229.7468,228.7303,229.4804,2018.0
2022-09-09 14:30:00,232.74,232.74,231.78,232.0,1900.0,229.7074,229.7074,228.7599,228.977,1900.0
2022-09-09 15:00:00,232.24,232.31,232.0,232.05,1300.0,229.2139,229.283,228.977,229.0264,1300.0
2022-09-09 15:30:00,232.0,232.0,231.1,231.43,2600.0,228.977,228.977,228.0887,228.4144,2600.0
2022-09-12 09:30:00,230.5,233.03,230.09,233.03,4280.0,227.4965,229.9936,227.0919,229.9936,4280.0
2022-09-12 10:00:00,233.06,233.06,232.65,232.65,500.0,230.0232,230.0232,229.6185,229.6185,500.0
2022-09-12 10:30:00,231.91,231.99,231.74,231.74,400.0,228.8882,228.9671,228.7204,228.7204,400.0
2022-09-12 11:00:00,231.49,231.49,230.9,231.15,600.0,228.4736,228.4736,227.8913,228.1381,600.0
2022-09-12 11:30:00,231.12,231.12,231.0,231.0,200.0,228.1085,228.1085,227.99,227.99,200.0
2022-09-12 12:00:00,230.95,230.95,230.67,230.89,400.0,227.9407,227.9407,227.6643,227.8815,400.0
2022-09-12 12:30:00,230.91,231.04,230.91,231.0,500.0,227.9012,228.0295,227.9012,227.99,500.0
2022-09-12 13:00:00,231.0,231.16,230.91,231.16,600.0,227.99,228.1479,227.9012,228.1479,600.0
2022-09-12 13:30:00,231.75,231.8,231.75,231.79,300.0,228.7303,228.7796,228.7303,228.7697,300.0
2022-09-12 14:00:00,231.42,231.9,231.41,231.66,800.0,228.4046,228.8783,228.3947,228.6414,800.0
2022-09-12 14:30:00,232.41,232.69,232.41,232.64,563.0,229.3817,229.658,229.3817,229.6087,563.0
2022-09-12 15:00:00,232.5,232.75,232.5,232.58,1262.0,229.4705,229.7172,229.4705,229.5494,1262.0
2022-09-12 15:30:00,232.44,232.59,231.87,231.94,3117.0,229.4113,229.5593,228.8487,228.9178,3117.0
2022-09-13 09:30:00,227.68,229.89,227.68,229.89,1000.0,224.7133,226.8945,224.7133,226.8945,1000.0
2022-09-13 10:00:00,230.9,231.47,230.8,230.8,400.0,227.8913,228.4539,227.7926,227.7926,400.0
2022-09-13 10:30:00,230.34,230.48,230.34,230.48,200.0,227.3386,227.4768,227.3386,227.4768,200.0
2022-09-13 11:00:00,231.43,232.32,231.32,231.85,950.0,228.4144,229.2928,228.3059,228.829,950.0
2022-09-13 11:30:00,231.5,231.66,230.71,230.71,740.0,228.4835,228.6414,227.7038,227.7038,740.0
2022-09-13 12:00:00,231.38,231.55,231.35,231.55,300.0,228.3651,228.5329,228.3355,228.5329,300.0
2022-09-13 12:30:00,231.57,232.37,231.57,232.37,400.0,228.5526,229.3422,228.5526,229.3422,400.0
2022-09-13 13:00:00,232.24,232.64,232.24,232.45,700.0,229.2139,229.6087,229.2139,229.4211,700.0
2022-09-13 13:30:00,232.8,232.8,231.5,232.29,800.0,229.7666,229.7666,228.4835,229.2632,800.0
2022-09-13 14:00:00,232.1,232.1,231.68,231.91,512.0,229.0757,229.0757,228.6612,228.8882,512.0
2022-09-13 14:30:00,231.93,231.93,231.01,231.45,1000.0,228.9079,228.9079,227.9999,228.4342,1000.0
2022-09-13 15:00:00,231.47,231.49,230.14,230.31,900.0,228.4539,228.4736,227.1412,227.309,900.0
2022-09-13 15:30:00,230.66,231.79,230.16,231.79,2000.0,227.6545,228.7697,227.161,228.7697,2000.0
2022-09-14 09:30:00,231.49,231.62,231.14,231.62,400.0,228.4736,228.602,228.1282,228.602,400.0
2022-09-14 10:00:00,232.36,232.36,228.44,228.44,600.0,229.3323,229.3323,225.4634,225.4634,600.0
2022-09-14 10:30:00,227.95,231.7,227.95,231.31,1500.0,224.9798,228.6809,224.9798,228.296,1500.0
2022-09-14 11:00:00,231.33,231.77,231.1,231.77,300.0,228.3157,228.75,228.0887,228.75,300.0
2022-09-14 11:30:00,231.72,232.01,231.42,231.85,700.0,228.7007,228.9869,228.4046,228.829,700.0
2022-09-14 12:00:00,232.18,232.33,231.81,232.2,1100.0,229.1547,229.3027,228.7895,229.1744,1100.0
2022-09-14 12:30:00,231.96,234.58,231.96,233.97,2931.0,228.9375,231.5234,228.9375,230.9213,2931.0
2022-09-14 13:00:00,233.16,233.61,233.16,233.4,900.0,230.1219,230.566,230.1219,230.3588,900.0
2022-09-14 13:30:00,233.01,233.34,232.53,232.59,1300.0,229.9738,230.2995,229.5001,229.5593,1300.0
2022-09-14 14:00:00,232.34,232.42,232.32,232.42,300.0,229.3126,229.3915,229.2928,229.3915,300.0
2022-09-14 14:30:00,232.63,232.95,232.48,232.48,500.0,229.5988,229.9146,229.4507,229.4507,500.0
2022-09-14 15:00:00,232.44,232.44,230.88,231.01,1247.0,229.4113,229.4113,227.8716,227.9999,1247.0
2022-09-14 15:30:00,231.26,234.06,231.19,232.68,3164.0,228.2466,231.0102,228.1776,229.6481,3164.0
2022-09-15 09:30:00,232.28,234.17,232.28,234.17,200.0,229.2534,231.1187,229.2534,231.1187,200.0
2022-09-15 10:00:00,234.89,234.89,234.46,234.46,400.0,231.8293,231.8293,231.4049,231.4049,400.0
2022-09-15 10:30:00,234.34,234.83,232.34,232.34,700.0,231.2865,231.7701,229.3126,229.3126,700.0
2022-09-15 11:00:00,232.58,232.58,232.44,232.44,300.0,229.5494,229.5494,229.4113,229.4113,300.0
2022-09-15 11:30:00,233.74,233.74,232.5,232.72,1300.0,230.6943,230.6943,229.4705,229.6876,1300.0
2022-09-15 12:00:00,232.49,232.49,231.77,232.1,1000.0,229.4606,229.4606,228.75,229.0757,1000.0
2022-09-15 12:30:00,232.29,232.61,232.29,232.61,400.0,229.2632,229.5791,229.2632,229.5791,400.0
2022-09-15 13:00:00,232.87,234.19,232.74,234.19,500.0,229.8357,231.1385,229.7074,231.1385,500.0
2022-09-15 13:30:00,233.87,233.87,233.7,233.7,300.0,230.8226,230.8226,230.6549,230.6549,300.0
2022-09-15 14:00:00,233.43,233.83,233.36,233.69,400.0,230.3884,230.7832,230.3193,230.645,400.0
2022-09-15 14:30:00,233.75,233.79,233.21,233.57,1000.0,230.7042,230.7437,230.1712,230.5265,1000.0
2022-09-15 15:00:00,233.22,233.22,232.69,232.75,1000.0,230.1811,230.1811,229.658,229.7172,1000.0
2022-09-15 15:30:00,232.97,233.59,232.83,233.2,3260.0,229.9344,230.5463,229.7962,230.1614,3260.0
2022-09-16 09:30:00,228.9,228.9,227.85,227.85,673.0,225.9174,225.9174,224.8811,224.8811,673.0
2022-09-16 10:00:00,224.82,226.0,224.34,225.46,800.0,221.8906,223.0552,221.4168,222.5222,800.0
2022-09-16 10:30:00,225.69,225.9,224.91,224.91,800.0,222.7492,222.9565,221.9794,221.9794,800.0
2022-09-16 11:00:00,225.34,226.29,225.34,225.46,1200.0,222.4038,223.3414,222.4038,222.5222,1200.0
2022-09-16 11:30:00,225.42,225.42,224.78,224.83,300.0,222.4827,222.4827,221.8511,221.9004,300.0
2022-09-16 12:00:00,223.34,223.34,223.34,223.34,100.0,220.4298,220.4298,220.4298,220.4298,100.0
2022-09-16 12:30:00,223.58,224.13,223.23,224.13,300.0,220.6667,221.2095,220.3213,221.2095,300.0
2022-09-16 13:00:00,224.13,224.13,224.13,224.13,0.0,221.2095,221.2095,221.2095,221.2095,0.0
2022-09-16 13:30:00,224.3,225.01,224.3,225.01,400.0,221.3773,222.0781,221.3773,222.0781,400.0
2022-09-16 14:00:00,225.92,226.67,225.92,226.44,1000.0,222.9762,223.7165,222.9762,223.4895,1000.0
2022-09-16 14:30:00,227.05,227.89,226.99,227.86,900.0,224.0915,224.9206,224.0323,224.8909,900.0
2022-09-16 15:00:00,228.45,228.63,227.61,228.15,1000.0,225.4733,225.6509,224.6442,225.1772,1000.0
2022-09-16 15:30:00,227.91,231.01,227.84,229.89,9723.0,224.9403,227.9999,224.8712,226.8945,9723.0
2022-09-19 09:30:00,229.4,231.54,229.29,230.58,7658.0,226.4109,228.523,226.3023,227.5755,7658.0
2022-09-19 10:00:00,230.12,230.56,228.95,228.95,4626.0,227.1215,227.5558,225.9667,225.9667,4626.0
2022-09-19 10:30:00,229.68,230.15,229.68,230.15,200.0,226.6872,227.1511,226.6872,227.1511,200.0
2022-09-19 11:00:00,229.85,230.54,229.85,229.91,700.0,226.855,227.536,226.855,226.9142,700.0
2022-09-19 11:30:00,229.28,229.3,228.25,228.32,1131.0,226.2924,226.3122,225.2759,225.345,1131.0
2022-09-19 12:00:00,227.84,228.02,226.63,228.01,5278.0,224.8712,225.0489,223.677,225.039,5278.0
2022-09-19 12:30:00,227.49,227.74,227.19,227.74,2533.0,224.5258,224.7725,224.2297,224.7725,2533.0
2022-09-19 13:00:00,227.95,228.31,227.75,228.21,1214.0,224.9798,225.3351,224.7824,225.2364,1214.0
2022-09-19 13:30:00,228.32,228.32,227.82,227.99,600.0,225.345,225.345,224.8515,225.0193,600.0
2022-09-19 14:00:00,228.07,228.18,227.99,228.18,1500.0,225.0982,225.2068,225.0193,225.2068,1500.0
2022-09-19 14:30:00,228.86,229.2,228.59,228.75,3177.0,225.8779,226.2135,225.6114,225.7694,3177.0
2022-09-19 15:00:00,228.85,231.07,228.73,230.46,1583.0,225.868,228.0591,225.7496,227.4571,1583.0
2022-09-19 15:30:00,230.93,231.84,230.75,231.59,5040.0,227.9209,228.8191,227.7433,228.5723,5040.0
2022-09-20 09:30:00,230.45,231.85,230.18,230.7,4909.0,227.4472,228.829,227.1807,227.6939,4909.0
2022-09-20 10:00:00,232.4,232.4,231.68,231.93,1000.0,229.3718,229.3718,228.6612,228.9079,1000.0
2022-09-20 10:30:00,232.27,233.12,230.9,230.9,4047.0,229.2435,230.0824,227.8913,227.8913,4047.0
2022-09-20 11:00:00,231.08,232.04,230.78,231.47,1865.0,228.069,229.0165,227.7729,228.4539,1865.0
2022-09-20 11:30:00,231.84,232.59,231.84,232.17,811.0,228.8191,229.5593,228.8191,229.1448,811.0
2022-09-20 12:00:00,232.16,232.16,231.0,231.69,2885.0,229.1349,229.1349,227.99,228.671,2885.0
2022-09-20 12:30:00,230.59,230.85,230.59,230.68,700.0,227.5854,227.842,227.5854,227.6742,700.0
2022-09-20 13:00:00,230.52,230.52,228.93,228.96,700.0,227.5163,227.5163,225.947,225.9766,700.0
2022-09-20 13:30:00,228.57,229.28,228.57,229.28,510.0,225.5917,226.2924,225.5917,226.2924,510.0
2022-09-20 14:00:00,229.18,229.52,228.49,228.9,2156.0,226.1937,226.5293,225.5127,225.9174,2156.0
2022-09-20 14:30:00,228.43,228.86,228.29,228.82,1710.0,225.4535,225.8779,225.3153,225.8384,1710.0
2022-09-20 15:00:00,228.74,229.73,228.47,229.71,1459.0,225.7595,226.7366,225.493,226.7168,1459.0
2022-09-20 15:30:00,229.37,231.04,229.02,229.02,4200.0,226.3813,228.0295,226.0358,226.0358,4200.0
2022-09-21 09:30:00,229.82,229.82,228.75,228.75,700.0,226.8254,226.8254,225.7694,225.7694,700.0
2022-09-21 10:00:00,228.83,231.92,228.83,231.57,1700.0,225.8483,228.898,225.8483,228.5526,1700.0
2022-09-21 10:30:00,231.98,233.31,231.93,233.31,500.0,228.9573,230.2699,228.9079,230.2699,500.0
2022-09-21 11:00:00,233.37,233.37,232.89,232.89,300.0,230.3292,230.3292,229.8554,229.8554,300.0
2022-09-21 11:30:00,232.46,233.11,232.46,232.77,600.0,229.431,230.0725,229.431,229.737,600.0
2022-09-21 12:00:00,233.45,233.47,233.04,233.47,607.0,230.4081,230.4278,230.0035,230.4278,607.0
2022-09-21 12:30:00,233.72,233.72,233.0,233.0,500.0,230.6746,230.6746,229.964,229.964,500.0
2022-09-21 13:00:00,233.29,233.4,232.87,232.92,400.0,230.2502,230.3588,229.8357,229.885,400.0
2022-09-21 13:30:00,234.09,234.09,234.03,234.03,200.0,231.0398,231.0398,230.9806,230.9806,200.0
2022-09-21 14:00:00,231.54,231.91,231.31,231.31,801.0,228.523,228.8882,228.296,228.296,801.0
2022-09-21 14:30:00,230.84,236.27,230.84,234.52,1000.0,227.8321,233.1914,227.8321,231.4642,1000.0
2022-09-21 15:00:00,234.71,234.73,231.17,231.24,1200.0,231.6517,231.6714,228.1578,228.2269,1200.0
2022-09-21 15:30:00,230.89,230.89,228.51,229.58,1400.0,227.8815,227.8815,225.5325,226.5885,1400.0
2022-09-22 09:30:00,230.35,230.35,227.27,227.5,1200.0,227.3485,227.3485,224.3086,224.5356,1200.0
2022-09-22 10:00:00,226.95,228.97,226.72,228.97,1600.0,223.9928,225.9865,223.7658,225.9865,1600.0
2022-09-22 10:30:00,229.4,229.66,227.65,227.67,2000.0,226.4109,226.6675,224.6837,224.7034,2000.0
2022-09-22 11:00:00,227.57,227.68,226.93,227.68,1500.0,224.6047,224.7133,223.9731,224.7133,1500.0
2022-09-22 11:30:00,228.08,228.43,227.8,227.84,700.0,225.1081,225.4535,224.8317,224.8712,700.0
2022-09-22 12:00:00,228.51,229.33,228.38,228.9,1100.0,225.5325,226.3418,225.4042,225.9174,1100.0
2022-09-22 12:30:00,228.67,228.72,228.2,228.2,600.0,225.6904,225.7397,225.2265,225.2265,600.0
2022-09-22 13:00:00,228.54,228.54,227.81,227.81,719.0,225.5621,225.5621,224.8416,224.8416,719.0
2022-09-22 13:30:00,228.56,228.57,228.17,228.54,909.0,225.5818,225.5917,225.1969,225.5621,909.0
2022-09-22 14:00:00,228.26,228.26,227.24,227.31,1500.0,225.2857,225.2857,224.279,224.3481,1500.0
2022-09-22 14:30:00,227.91,228.44,227.66,228.29,1933.0,224.9403,225.4634,224.6936,225.3153,1933.0
2022-09-22 15:00:00,228.85,229.86,228.85,229.33,1200.0,225.868,226.8649,225.868,226.3418,1200.0
2022-09-22 15:30:00,229.8,230.97,229.64,229.65,6035.0,226.8057,227.9604,226.6478,226.6576,6035.0
2022-09-23 09:30:00,225.93,225.93,220.89,220.89,3769.0,222.9861,222.9861,218.0118,218.0118,3769.0
2022-09-23 10:00:00,220.75,221.94,219.69,221.19,2589.0,217.8736,219.0481,216.8274,218.3079,2589.0
2022-09-23 10:30:00,221.31,221.69,220.88,220.88,1900.0,218.4263,218.8013,218.0019,218.0019,1900.0
2022-09-23 11:00:00,220.39,220.39,219.1,219.89,1511.0,217.5183,217.5183,216.2451,217.0248,1511.0
2022-09-23 11:30:00,220.2,220.2,219.32,220.2,2100.0,217.3308,217.3308,216.4622,217.3308,2100.0
2022-09-23 12:00:00,220.0,220.07,219.23,219.52,1000.0,217.1334,217.2025,216.3734,216.6596,1000.0
2022-09-23 12:30:00,219.16,219.78,218.81,219.16,1730.0,216.3043,216.9162,215.9589,216.3043,1730.0
2022-09-23 13:00:00,219.22,219.58,218.97,218.97,1600.0,216.3635,216.7188,216.1168,216.1168,1600.0
2022-09-23 13:30:00,218.94,219.84,218.14,219.84,2310.0,216.0872,216.9754,215.2976,216.9754,2310.0
2022-09-23 14:00:00,219.76,220.13,219.13,219.28,3776.0,216.8965,217.2617,216.2747,216.4227,3776.0
2022-09-23 14:30:00,219.04,219.09,218.49,218.49,2607.0,216.1859,216.2352,215.643,215.643,2607.0
2022-09-23 15:00:00,218.44,220.61,218.44,220.02,3455.0,215.5937,217.7354,215.5937,217.1531,3455.0
2022-09-23 15:30:00,220.32,221.18,219.61,221.07,5264.0,217.4492,218.298,216.7484,218.1894,5264.0
2022-09-26 09:30:00,219.12,219.85,216.42,217.27,7286.0,216.2648,216.9853,213.6,214.4389,7286.0
2022-09-26 10:00:00,217.54,219.53,216.2,219.53,4040.0,214.7054,216.6695,213.3829,216.6695,4040.0
2022-09-26 10:30:00,220.38,220.39,219.51,219.51,800.0,217.5084,217.5183,216.6497,216.6497,800.0
2022-09-26 11:00:00,219.05,219.05,217.38,217.38,700.0,216.1957,216.1957,214.5475,214.5475,700.0
2022-09-26 11:30:00,217.42,217.63,216.49,216.75,1638.0,214.587,214.7942,213.6691,213.9257,1638.0
2022-09-26 12:00:00,216.04,216.04,214.84,215.15,700.0,213.225,213.225,212.0406,212.3466,700.0
2022-09-26 12:30:00,214.24,214.68,214.24,214.68,300.0,211.4484,211.8827,211.4484,211.8827,300.0
2022-09-26 13:00:00,215.01,215.28,214.56,215.2,1150.0,212.2084,212.4749,211.7642,212.3959,1150.0
2022-09-26 13:30:00,216.08,216.72,216.06,216.71,700.0,213.2644,213.8961,213.2447,213.8862,700.0
2022-09-26 14:00:00,215.92,216.94,215.75,215.75,1100.0,213.1065,214.1132,212.9387,212.9387,1100.0
2022-09-26 14:30:00,215.76,216.66,215.53,216.66,2711.0,212.9486,213.8369,212.7216,213.8369,2711.0
2022-09-26 15:00:00,216.38,216.8,215.23,215.23,1500.0,213.5605,213.9751,212.4255,212.4255,1500.0
2022-09-26 15:30:00,215.02,216.59,214.91,214.94,4300.0,212.2183,213.7678,212.1097,212.1393,4300.0
2022-09-27 09:30:00,219.44,221.67,218.27,219.18,2413.0,216.5807,218.7816,215.4259,216.324,2413.0
2022-09-27 10:00:00,218.0,218.7,218.0,218.43,1892.0,215.1594,215.8503,215.1594,215.5838,1892.0
2022-09-27 10:30:00,218.9,220.06,218.75,220.06,300.0,216.0477,217.1926,215.8997,217.1926,300.0
2022-09-27 11:00:00,220.2,220.2,219.07,219.07,1928.0,217.3308,217.3308,216.2155,216.2155,1928.0
2022-09-27 11:30:00,218.68,218.68,218.06,218.06,300.0,215.8306,215.8306,215.2186,215.2186,300.0
2022-09-27 12:00:00,217.48,217.89,216.67,216.67,600.0,214.6462,215.0509,213.8468,213.8468,600.0
2022-09-27 12:30:00,216.8,217.11,216.71,217.11,535.0,213.9751,214.281,213.8862,214.281,535.0
2022-09-27 13:00:00,216.83,217.02,216.6,216.97,977.0,214.0047,214.1922,213.7777,214.1428,977.0
2022-09-27 13:30:00,216.95,217.05,216.95,216.98,400.0,214.1231,214.2218,214.1231,214.1527,400.0
2022-09-27 14:00:00,217.72,217.84,217.25,217.51,1900.0,214.8831,215.0015,214.4192,214.6758,1900.0
2022-09-27 14:30:00,217.55,219.2,217.28,218.41,2300.0,214.7153,216.3438,214.4488,215.5641,2300.0
2022-09-27 15:00:00,218.3,218.45,217.22,217.22,1203.0,215.4555,215.6036,214.3896,214.3896,1203.0
2022-09-27 15:30:00,217.25,218.56,217.25,218.53,3267.0,214.4192,215.7121,214.4192,215.6825,3267.0
2022-09-28 09:30:00,217.54,219.14,217.35,219.14,1340.0,214.7054,216.2846,214.5179,216.2846,1340.0
2022-09-28 10:00:00,220.63,220.63,217.75,218.9,1400.0,217.7552,217.7552,214.9127,216.0477,1400.0
2022-09-28 10:30:00,219.34,219.9,218.61,218.61,1300.0,216.482,217.0347,215.7615,215.7615,1300.0
2022-09-28 11:00:00,218.63,220.17,218.63,220.04,1000.0,215.7812,217.3011,215.7812,217.1728,1000.0
2022-09-28 11:30:00,219.34,220.4,219.34,220.0,1100.0,216.482,217.5282,216.482,217.1334,1100.0
2022-09-28 12:00:00,220.17,220.57,220.11,220.15,1319.0,217.3011,217.6959,217.2419,217.2814,1319.0
2022-09-28 12:30:00,219.89,221.13,219.73,221.0,1225.0,217.0248,218.2486,216.8669,218.1203,1225.0
2022-09-28 13:00:00,221.32,221.9,221.32,221.9,300.0,218.4362,219.0086,218.4362,219.0086,300.0
2022-09-28 13:30:00,221.46,221.52,220.8,220.98,1100.0,218.5743,218.6336,217.9229,218.1006,1100.0
2022-09-28 14:00:00,221.42,221.43,221.02,221.07,1000.0,218.5349,218.5447,218.1401,218.1894,1000.0
2022-09-28 14:30:00,221.57,221.74,221.45,221.73,800.0,218.6829,218.8507,218.5645,218.8408,800.0
2022-09-28 15:00:00,221.78,222.36,221.66,221.89,700.0,218.8902,219.4626,218.7717,218.9987,700.0
2022-09-28 15:30:00,222.42,222.74,222.16,222.16,2748.0,219.5218,219.8377,219.2652,219.2652,2748.0
2022-09-29 09:30:00,219.74,219.74,218.8,219.57,400.0,216.8768,216.8768,215.949,216.709,400.0
2022-09-29 10:00:00,218.71,219.15,216.95,217.03,1071.0,215.8602,216.2944,214.1231,214.2021,1071.0
2022-09-29 10:30:00,217.77,217.77,216.02,217.14,2519.0,214.9324,214.9324,213.2052,214.3106,2519.0
2022-09-29 11:00:00,217.55,217.55,216.27,216.33,956.0,214.7153,214.7153,213.452,213.5112,956.0
2022-09-29 11:30:00,217.33,218.37,217.33,218.37,644.0,214.4982,215.5246,214.4982,215.5246,644.0
2022-09-29 12:00:00,218.73,218.73,217.91,217.91,526.0,215.8799,215.8799,215.0706,215.0706,526.0
2022-09-29 12:30:00,218.43,218.88,218.02,218.16,615.0,215.5838,216.028,215.1792,215.3173,615.0
2022-09-29 13:00:00,218.02,218.04,216.95,217.28,2821.0,215.1792,215.1989,214.1231,214.4488,2821.0
2022-09-29 13:30:00,217.58,217.58,217.0,217.06,904.0,214.7449,214.7449,214.1725,214.2317,904.0
2022-09-29 14:00:00,217.46,217.46,215.99,215.99,876.0,214.6265,214.6265,213.1756,213.1756,876.0
2022-09-29 14:30:00,216.1,216.73,216.1,216.21,1313.0,213.2842,213.906,213.2842,213.3927,1313.0
2022-09-29 15:00:00,216.08,216.6,215.53,215.53,2384.0,213.2644,213.7777,212.7216,212.7216,2384.0
2022-09-29 15:30:00,215.45,216.75,215.42,216.57,3997.0,212.6427,213.9257,212.613,213.7481,3997.0
2022-09-30 09:30:00,216.34,218.04,215.57,218.04,1700.0,213.5211,215.1989,212.7611,215.1989,1700.0
2022-09-30 10:00:00,219.78,220.28,219.13,219.32,1800.0,216.9162,217.4097,216.2747,216.4622,1800.0
2022-09-30 10:30:00,220.79,221.06,220.4,220.99,700.0,217.9131,218.1796,217.5282,218.1105,700.0
2022-09-30 11:00:00,221.24,223.51,221.24,222.9,1300.0,218.3572,220.5976,218.3572,219.9956,1300.0
2022-09-30 11:30:00,222.33,222.33,221.62,221.62,400.0,219.433,219.433,218.7323,218.7323,400.0
2022-09-30 12:00:00,221.64,221.64,221.02,221.19,1100.0,218.752,218.752,218.1401,218.3079,1100.0
2022-09-30 12:30:00,221.28,222.27,221.28,222.04,800.0,218.3967,219.3738,218.3967,219.1468,800.0
2022-09-30 13:00:00,221.99,222.42,221.78,221.78,700.0,219.0974,219.5218,218.8902,218.8902,700.0
2022-09-30 13:30:00,221.0,221.0,219.28,219.28,400.0,218.1203,218.1203,216.4227,216.4227,400.0
2022-09-30 14:00:00,219.42,219.51,219.15,219.15,1200.0,216.5609,216.6497,216.2944,216.2944,1200.0
2022-09-30 14:30:00,218.56,218.62,217.69,217.69,300.0,215.7121,215.7713,214.8535,214.8535,300.0
2022-09-30 15:00:00,217.88,218.38,217.72,217.97,950.0,215.041,215.5345,214.8831,215.1298,950.0
2022-09-30 15:30:00,218.79,219.09,218.15,218.47,6037.0,215.9391,216.2352,215.3075,215.6233,6037.0
2022-10-03 09:30:00,219.91,221.37,218.94,220.96,1700.0,217.0445,218.4855,216.0872,218.0809,1700.0
2022-10-03 10:00:00,221.34,223.42,221.34,223.4,1200.0,218.4559,220.5088,218.4559,220.4891,1200.0
2022-10-03 10:30:00,222.32,222.99,222.23,222.38,600.0,219.4231,220.0844,219.3343,219.4824,600.0
2022-10-03 11:00:00,223.16,223.54,222.69,222.69,1200.0,220.2522,220.6272,219.7883,219.7883,1200.0
2022-10-03 11:30:00,222.31,222.31,220.99,220.99,300.0,219.4133,219.4133,218.1105,218.1105,300.0
2022-10-03 12:00:00,221.11,221.16,220.56,221.15,1608.0,218.2289,218.2782,217.6861,218.2684,1608.0
2022-10-03 12:30:00,221.23,221.23,220.14,220.22,1400.0,218.3473,218.3473,217.2715,217.3505,1400.0
2022-10-03 13:00:00,221.04,222.61,220.99,222.35,1304.0,218.1598,219.7094,218.1105,219.4527,1304.0
2022-10-03 13:30:00,222.35,224.07,222.0,223.92,3200.0,219.4527,221.1503,219.1073,221.0023,3200.0
2022-10-03 14:00:00,223.7,224.83,223.7,224.05,1323.0,220.7852,221.9004,220.7852,221.1306,1323.0
2022-10-03 14:30:00,224.46,225.75,224.46,225.75,906.0,221.5353,222.8084,221.5353,222.8084,906.0
2022-10-03 15:00:00,225.87,225.87,225.41,225.78,1500.0,222.9269,222.9269,222.4729,222.8381,1500.0
2022-10-03 15:30:00,225.69,225.69,224.49,225.57,4168.0,222.7492,222.7492,221.5649,222.6308,4168.0
2022-10-04 09:30:00,231.64,233.56,231.17,232.33,1800.0,228.6217,230.5167,228.1578,229.3027,1800.0
2022-10-04 10:00:00,232.88,233.04,232.02,232.4,800.0,229.8455,230.0035,228.9967,229.3718,800.0
2022-10-04 10:30:00,232.85,233.42,232.0,233.42,2204.0,229.8159,230.3785,228.977,230.3785,2204.0
2022-10-04 11:00:00,232.95,234.73,232.95,234.68,900.0,229.9146,231.6714,229.9146,231.6221,900.0
2022-10-04 11:30:00,234.81,236.21,234.8,236.21,1288.0,231.7504,233.1321,231.7405,233.1321,1288.0
2022-10-04 12:00:00,236.15,236.15,235.57,235.95,1100.0,233.0729,233.0729,232.5005,232.8755,1100.0
2022-10-04 12:30:00,235.82,236.44,235.48,235.55,1800.0,232.7472,233.3591,232.4117,232.4807,1800.0
2022-10-04 13:00:00,235.89,235.96,234.52,234.6,900.0,232.8163,232.8854,231.4642,231.5431,900.0
2022-10-04 13:30:00,235.12,236.45,235.12,236.25,821.0,232.0563,233.369,232.0563,233.1716,821.0
2022-10-04 14:00:00,236.54,237.29,236.54,237.1,700.0,233.4578,234.1981,233.4578,234.0105,700.0
2022-10-04 14:30:00,237.38,237.83,236.69,237.44,1706.0,234.2869,234.731,233.6059,234.3461,1706.0
2022-10-04 15:00:00,237.63,238.08,237.13,238.06,2500.0,234.5336,234.9778,234.0402,234.958,2500.0
2022-10-04 15:30:00,237.94,239.69,237.94,239.69,6297.0,234.8396,236.5668,234.8396,236.5668,6297.0
2022-10-05 09:30:00,238.56,241.29,237.73,240.94,2114.0,235.4515,238.146,234.6323,237.8005,2114.0
2022-10-05 10:00:00,239.8,239.8,238.9,238.9,1400.0,236.6754,236.6754,235.7871,235.7871,1400.0
2022-10-05 10:30:00,239.2,239.21,238.67,238.81,1250.0,236.0832,236.0931,235.5601,235.6983,1250.0
2022-10-05 11:00:00,239.17,239.31,238.93,239.3,900.0,236.0536,236.1918,235.8167,236.1819,900.0
2022-10-05 11:30:00,239.19,239.8,238.96,239.57,909.0,236.0733,236.6754,235.8463,236.4484,909.0
2022-10-05 12:00:00,239.28,240.2,239.14,239.97,1000.0,236.1621,237.0702,236.024,236.8432,1000.0
2022-10-05 12:30:00,240.03,240.03,239.39,239.62,800.0,236.9024,236.9024,236.2707,236.4977,800.0
2022-10-05 13:00:00,239.53,241.39,239.34,240.86,1900.0,236.4089,238.2446,236.2214,237.7216,1900.0
2022-10-05 13:30:00,240.78,241.71,240.48,241.14,1000.0,237.6426,238.5605,237.3465,237.9979,1000.0
2022-10-05 14:00:00,241.34,241.34,240.69,240.89,2100.0,238.1953,238.1953,237.5538,237.7512,2100.0
2022-10-05 14:30:00,240.74,241.6,240.74,240.93,1418.0,237.6031,238.4519,237.6031,237.7906,1418.0
2022-10-05 15:00:00,241.21,242.73,241.21,242.22,1227.0,238.067,239.5672,238.067,239.0638,1227.0
2022-10-05 15:30:00,241.35,241.68,240.76,241.39,5040.0,238.2052,238.5309,237.6229,238.2446,5040.0
2022-10-06 09:30:00,242.35,243.55,242.3,242.5,900.0,239.1921,240.3765,239.1428,239.3402,900.0
2022-10-06 10:00:00,241.82,243.13,241.82,242.84,600.0,238.669,239.962,238.669,239.6758,600.0
2022-10-06 10:30:00,242.22,244.64,242.22,244.52,1710.0,239.0638,241.4523,239.0638,241.3339,1710.0
2022-10-06 11:00:00,244.91,245.71,244.5,244.59,3638.0,241.7188,242.5084,241.3141,241.403,3638.0
2022-10-06 11:30:00,245.16,246.37,244.84,245.52,1000.0,241.9655,243.1598,241.6497,242.3208,1000.0
2022-10-06 12:00:00,244.99,245.08,244.49,245.0,1500.0,241.7977,241.8866,241.3043,241.8076,1500.0
2022-10-06 12:30:00,245.03,245.3,244.71,244.71,2400.0,241.8372,242.1037,241.5214,241.5214,2400.0
2022-10-06 13:00:00,244.58,244.94,244.18,244.94,2400.0,241.3931,241.7484,240.9983,241.7484,2400.0
2022-10-06 13:30:00,244.86,245.56,244.3,245.43,2270.0,241.6694,242.3603,241.1167,242.232,2270.0
2022-10-06 14:00:00,245.82,245.82,244.71,245.31,3040.0,242.6169,242.6169,241.5214,242.1136,3040.0
2022-10-06 14:30:00,245.33,245.38,244.36,244.94,3303.0,242.1333,242.1827,241.1759,241.7484,3303.0
2022-10-06 15:00:00,244.95,245.9,244.77,245.9,3090.0,241.7583,242.6959,241.5806,242.6959,3090.0
2022-10-06 15:30:00,245.94,246.84,245.54,246.53,6671.0,242.7354,243.6236,242.3406,243.3177,6671.0
2022-10-07 09:30:00,243.49,243.49,233.07,236.55,10643.0,240.3173,240.3173,230.0331,233.4677,10643.0
2022-10-07 10:00:00,236.78,240.75,236.78,240.53,2200.0,233.6947,237.613,233.6947,237.3959,2200.0
2022-10-07 10:30:00,240.45,242.48,240.23,242.35,3472.0,237.3169,239.3204,237.0998,239.1921,3472.0
2022-10-07 11:00:00,242.71,242.71,240.75,241.37,1000.0,239.5474,239.5474,237.613,238.2249,1000.0
2022-10-07 11:30:00,241.97,242.39,240.77,240.77,1200.0,238.8171,239.2316,237.6327,237.6327,1200.0
2022-10-07 12:00:00,240.97,241.57,240.97,241.13,1300.0,237.8301,238.4223,237.8301,237.988,1300.0
2022-10-07 12:30:00,240.94,241.07,239.2,239.87,1239.0,237.8005,237.9288,236.0832,236.7445,1239.0
2022-10-07 13:00:00,239.84,241.58,239.72,241.19,900.0,236.7148,238.4322,236.5964,238.0473,900.0
2022-10-07 13:30:00,240.99,241.62,240.26,240.26,1400.0,237.8499,238.4717,237.1294,237.1294,1400.0
2022-10-07 14:00:00,241.4,241.4,240.19,240.19,3216.0,238.2545,238.2545,237.0603,237.0603,3216.0
2022-10-07 14:30:00,240.13,240.6,239.56,240.53,1400.0,237.0011,237.4649,236.4385,237.3959,1400.0
2022-10-07 15:00:00,240.73,241.0,239.98,240.2,2092.0,237.5932,237.8597,236.853,237.0702,2092.0
2022-10-07 15:30:00,240.1,242.58,239.61,242.44,4700.0,236.9715,239.4191,236.4878,239.281,4700.0
2022-10-10 09:30:00,246.12,246.12,242.4,242.72,1846.0,242.913,242.913,239.2415,239.5573,1846.0
2022-10-10 10:00:00,242.46,244.46,242.46,244.46,1664.0,239.3007,241.2746,239.3007,241.2746,1664.0
2022-10-10 10:30:00,244.34,244.45,242.17,242.49,5949.0,241.1562,241.2648,239.0145,239.3303,5949.0
2022-10-10 11:00:00,242.15,244.35,242.05,244.21,2606.0,238.9947,241.1661,238.896,241.0279,2606.0
2022-10-10 11:30:00,243.68,243.91,243.36,243.78,2900.0,240.5048,240.7318,240.189,240.6035,2900.0
2022-10-10 12:00:00,243.8,243.87,243.44,243.48,1321.0,240.6232,240.6923,240.2679,240.3074,1321.0
2022-10-10 12:30:00,242.68,242.86,241.88,241.88,800.0,239.5178,239.6955,238.7283,238.7283,800.0
2022-10-10 13:00:00,241.6,242.0,241.51,241.89,700.0,238.4519,238.8467,238.3631,238.7381,700.0
2022-10-10 13:30:00,241.83,242.8,241.66,242.5,1549.0,238.6789,239.6363,238.5111,239.3402,1549.0
2022-10-10 14:00:00,242.24,242.24,241.69,241.84,910.0,239.0836,239.0836,238.5407,238.6888,910.0
2022-10-10 14:30:00,241.88,243.51,241.88,243.51,700.0,238.7283,240.337,238.7283,240.337,700.0
2022-10-10 15:00:00,243.29,244.79,243.05,244.33,2040.0,240.1199,241.6003,239.883,241.1463,2040.0
2022-10-10 15:30:00,243.68,244.9,243.68,244.15,2222.0,240.5048,241.7089,240.5048,240.9687,2222.0
2022-10-11 09:30:00,243.33,243.33,242.45,242.9,2667.0,240.1594,240.1594,239.2908,239.735,2667.0
2022-10-11 10:00:00,242.91,242.91,242.0,242.16,3701.0,239.7448,239.7448,238.8467,239.0046,3701.0
2022-10-11 10:30:00,240.8,241.82,239.87,241.82,1000.0,237.6623,238.669,236.7445,238.669,1000.0
2022-10-11 11:00:00,241.83,242.29,240.73,241.49,1100.0,238.6789,239.1329,237.5932,238.3433,1100.0
2022-10-11 11:30:00,241.87,242.64,241.87,242.49,700.0,238.7184,239.4784,238.7184,239.3303,700.0
2022-10-11 12:00:00,241.88,243.14,241.29,242.82,2569.0,238.7283,239.9718,238.146,239.656,2569.0
2022-10-11 12:30:00,242.7,244.09,242.64,243.85,1900.0,239.5376,240.9095,239.4784,240.6726,1900.0
2022-10-11 13:00:00,243.66,244.11,243.57,243.57,1500.0,240.4851,240.9292,240.3962,240.3962,1500.0
2022-10-11 13:30:00,243.52,243.8,243.22,243.53,1400.0,240.3469,240.6232,240.0508,240.3568,1400.0
2022-10-11 14:00:00,243.35,243.35,242.32,242.4,1400.0,240.1791,240.1791,239.1625,239.2415,1400.0
2022-10-11 14:30:00,242.51,242.84,239.76,239.76,2102.0,239.3501,239.6758,236.6359,236.6359,2102.0
2022-10-11 15:00:00,239.45,239.54,238.28,239.37,1682.0,236.3299,236.4188,235.1752,236.251,1682.0
2022-10-11 15:30:00,239.69,240.53,239.61,239.61,5143.0,236.5668,237.3959,236.4878,236.4878,5143.0
2022-10-12 09:30:00,242.57,244.53,242.48,244.53,2806.0,239.4093,241.3437,239.3204,241.3437,2806.0
2022-10-12 10:00:00,244.84,245.52,243.56,245.18,2900.0,241.6497,242.3208,240.3864,241.9853,2900.0
2022-10-12 10:30:00,244.79,245.12,244.54,244.79,2861.0,241.6003,241.926,241.3536,241.6003,2861.0
2022-10-12 11:00:00,244.93,244.93,244.05,244.05,1300.0,241.7385,241.7385,240.87,240.87,1300.0
2022-10-12 11:30:00,244.65,245.12,244.5,245.12,700.0,241.4622,241.926,241.3141,241.926,700.0
2022-10-12 12:00:00,244.84,245.05,243.79,243.79,1800.0,241.6497,241.857,240.6134,240.6134,1800.0
2022-10-12 12:30:00,243.28,244.32,243.28,244.32,600.0,240.11,241.1365,240.11,241.1365,600.0
2022-10-12 13:00:00,244.23,244.84,244.06,244.76,1150.0,241.0476,241.6497,240.8799,241.5707,1150.0
2022-10-12 13:30:00,244.27,244.49,244.24,244.26,1000.0,241.0871,241.3043,241.0575,241.0773,1000.0
2022-10-12 14:00:00,244.32,245.19,244.32,244.84,600.0,241.1365,241.9951,241.1365,241.6497,600.0
2022-10-12 14:30:00,244.8,245.25,243.35,243.35,1500.0,241.6102,242.0544,240.1791,240.1791,1500.0
2022-10-12 15:00:00,243.29,243.38,241.73,241.8,1900.0,240.1199,240.2087,238.5802,238.6493,1900.0
2022-10-12 15:30:00,241.66,242.76,241.1,241.22,5091.0,238.5111,239.5968,237.9584,238.0769,5091.0
2022-10-13 09:30:00,232.77,238.75,232.77,238.11,2594.0,229.737,235.639,229.737,235.0074,2594.0
2022-10-13 10:00:00,237.46,239.25,236.93,237.29,5440.0,234.3659,236.1325,233.8428,234.1981,5440.0
2022-10-13 10:30:00,236.89,240.64,236.89,239.96,2000.0,233.8033,237.5044,233.8033,236.8333,2000.0
2022-10-13 11:00:00,241.46,243.94,241.46,242.37,2000.0,238.3137,240.7614,238.3137,239.2119,2000.0
2022-10-13 11:30:00,242.81,244.31,242.81,243.38,1200.0,239.6461,241.1266,239.6461,240.2087,1200.0
2022-10-13 12:00:00,243.45,244.29,242.91,243.32,2400.0,240.2778,241.1069,239.7448,240.1495,2400.0
2022-10-13 12:30:00,243.08,244.62,243.08,244.61,700.0,239.9126,241.4326,239.9126,241.4227,700.0
2022-10-13 13:00:00,244.44,245.65,244.41,245.65,1100.0,241.2549,242.4491,241.2253,242.4491,1100.0
2022-10-13 13:30:00,246.1,246.8,246.06,246.66,1600.0,242.8933,243.5842,242.8538,243.446,1600.0
2022-10-13 14:00:00,246.4,246.94,245.5,245.5,1200.0,243.1894,243.7223,242.3011,242.3011,1200.0
2022-10-13 14:30:00,245.72,247.21,245.59,247.21,981.0,242.5182,243.9888,242.3899,243.9888,981.0
2022-10-13 15:00:00,247.41,248.78,247.31,247.97,3777.0,244.1862,245.5384,244.0875,244.7389,3777.0
2022-10-13 15:30:00,247.91,248.6,247.36,248.28,5644.0,244.6797,245.3607,244.1369,245.0449,5644.0
2022-10-14 09:30:00,250.74,251.79,249.49,249.72,2537.0,247.4728,248.5091,246.2391,246.4661,2537.0
2022-10-14 10:00:00,249.34,249.34,244.0,245.36,1700.0,246.0911,246.0911,240.8206,242.1629,1700.0
2022-10-14 10:30:00,245.67,245.67,243.25,244.77,3096.0,242.4689,242.4689,240.0804,241.5806,3096.0
2022-10-14 11:00:00,245.42,245.49,243.87,244.49,1611.0,242.2221,242.2912,240.6923,241.3043,1611.0
2022-10-14 11:30:00,244.82,244.82,242.88,243.09,1974.0,241.63,241.63,239.7152,239.9225,1974.0
2022-10-14 12:00:00,242.74,243.4,241.87,242.17,1552.0,239.5771,240.2285,238.7184,239.0145,1552.0
2022-10-14 12:30:00,242.3,242.5,240.7,241.07,1600.0,239.1428,239.3402,237.5636,237.9288,1600.0
2022-10-14 13:00:00,239.82,239.82,239.52,239.82,1370.0,236.6951,236.6951,236.399,236.6951,1370.0
2022-10-14 13:30:00,239.45,239.83,238.75,238.75,1300.0,236.3299,236.705,235.639,235.639,1300.0
2022-10-14 14:00:00,238.76,238.76,237.08,237.08,600.0,235.6489,235.6489,233.9908,233.9908,600.0
2022-10-14 14:30:00,237.68,237.89,236.85,237.67,1978.0,234.583,234.7903,233.7638,234.5731,1978.0
2022-10-14 15:00:00,237.89,238.28,237.01,237.23,2473.0,234.7903,235.1752,233.9217,234.1389,2473.0
2022-10-14 15:30:00,237.4,239.48,237.26,238.46,6862.0,234.3066,236.3595,234.1685,235.3528,6862.0
2022-10-17 09:30:00,241.37,241.37,239.3,239.3,500.0,238.2249,238.2249,236.1819,236.1819,500.0
2022-10-17 10:00:00,239.57,241.02,239.57,240.56,3643.0,236.4484,237.8795,236.4484,237.4255,3643.0
2022-10-17 10:30:00,240.6,240.91,237.06,237.65,2318.0,237.4649,237.7709,233.9711,234.5534,2318.0
2022-10-17 11:00:00,238.75,238.75,237.46,237.46,1105.0,235.639,235.639,234.3659,234.3659,1105.0
2022-10-17 11:30:00,237.61,239.5,237.61,238.25,1800.0,234.5139,236.3793,234.5139,235.1456,1800.0
2022-10-17 12:00:00,238.0,238.34,237.77,237.77,1199.0,234.8988,235.2344,234.6718,234.6718,1199.0
2022-10-17 12:30:00,237.89,238.04,237.09,237.13,1600.0,234.7903,234.9383,234.0007,234.0402,1600.0
2022-10-17 13:00:00,237.11,237.89,236.92,237.89,3074.0,234.0204,234.7903,233.8329,234.7903,3074.0
2022-10-17 13:30:00,238.17,238.29,237.5,237.88,1702.0,235.0666,235.185,234.4053,234.7804,1702.0
2022-10-17 14:00:00,238.08,238.08,236.84,237.03,1500.0,234.9778,234.9778,233.7539,233.9415,1500.0
2022-10-17 14:30:00,236.74,238.1,236.74,237.84,1800.0,233.6552,234.9975,233.6552,234.7409,1800.0
2022-10-17 15:00:00,237.71,237.71,236.91,237.5,2500.0,234.6126,234.6126,233.823,234.4053,2500.0
2022-10-17 15:30:00,237.58,239.53,237.52,238.2,7990.0,234.4843,236.4089,234.4251,235.0962,7990.0
2022-10-18 09:30:00,243.08,244.55,242.49,242.49,904.0,239.9126,241.3635,239.3303,239.3303,904.0
2022-10-18 10:00:00,242.99,244.45,242.81,243.56,2013.0,239.8238,241.2648,239.6461,240.3864,2013.0
2022-10-18 10:30:00,242.76,242.78,241.85,242.5,2407.0,239.5968,239.6165,238.6987,239.3402,2407.0
2022-10-18 11:00:00,242.06,242.06,239.85,240.27,1100.0,238.9059,238.9059,236.7247,237.1392,1100.0
2022-10-18 11:30:00,240.39,241.49,240.05,241.49,730.0,237.2577,238.3433,236.9221,238.3433,730.0
2022-10-18 12:00:00,241.36,241.56,241.05,241.08,1112.0,238.215,238.4124,237.9091,237.9387,1112.0
2022-10-18 12:30:00,240.96,242.3,240.95,242.1,900.0,237.8203,239.1428,237.8104,238.9454,900.0
2022-10-18 13:00:00,241.84,241.88,241.67,241.85,1400.0,238.6888,238.7283,238.521,238.6987,1400.0
2022-10-18 13:30:00,242.03,243.12,242.03,243.12,800.0,238.8763,239.9521,238.8763,239.9521,800.0
2022-10-18 14:00:00,242.76,242.76,241.99,242.24,2006.0,239.5968,239.5968,238.8368,239.0836,2006.0
2022-10-18 14:30:00,242.5,242.5,240.75,241.2,1600.0,239.3402,239.3402,237.613,238.0571,1600.0
2022-10-18 15:00:00,241.13,241.23,240.56,240.98,1000.0,237.988,238.0867,237.4255,237.84,1000.0
2022-10-18 15:30:00,241.38,242.14,241.36,242.09,4100.0,238.2348,238.9849,238.215,238.9355,4100.0
2022-10-19 09:30:00,240.97,241.93,239.26,239.63,1222.0,237.8301,238.7776,236.1424,236.5076,1222.0
2022-10-19 10:00:00,239.75,242.1,239.75,241.45,1413.0,236.626,238.9454,236.626,238.3039,1413.0
2022-10-19 10:30:00,240.9,240.9,239.11,239.11,924.0,237.761,237.761,235.9944,235.9944,924.0
2022-10-19 11:00:00,239.27,239.72,239.27,239.46,800.0,236.1523,236.5964,236.1523,236.3398,800.0
2022-10-19 11:30:00,239.47,240.09,238.98,240.0,1300.0,236.3497,236.9616,235.8661,236.8728,1300.0
2022-10-19 12:00:00,239.33,239.35,238.42,238.42,900.0,236.2115,236.2312,235.3133,235.3133,900.0
2022-10-19 12:30:00,238.86,238.86,237.71,237.78,1200.0,235.7476,235.7476,234.6126,234.6817,1200.0
2022-10-19 13:00:00,237.82,237.82,237.05,237.3,2105.0,234.7212,234.7212,233.9612,234.2079,2105.0
2022-10-19 13:30:00,237.13,237.15,236.16,236.53,2200.0,234.0402,234.0599,233.0828,233.448,2200.0
2022-10-19 14:00:00,236.47,237.04,236.21,236.84,3100.0,233.3888,233.9513,233.1321,233.7539,3100.0
2022-10-19 14:30:00,236.97,236.97,236.28,236.49,3084.0,233.8822,233.8822,233.2012,233.4085,3084.0
2022-10-19 15:00:00,236.74,237.07,236.5,236.83,2794.0,233.6552,233.9809,233.4184,233.7441,2794.0
2022-10-19 15:30:00,236.71,237.35,236.45,237.02,6376.0,233.6256,234.2573,233.369,233.9316,6376.0
2022-10-20 09:30:00,237.17,238.14,235.85,236.27,3300.0,234.0796,235.037,232.7768,233.1914,3300.0
2022-10-20 10:00:00,236.85,238.96,236.85,238.96,3250.0,233.7638,235.8463,233.7638,235.8463,3250.0
2022-10-20 10:30:00,239.25,239.35,238.74,238.83,1603.0,236.1325,236.2312,235.6292,235.718,1603.0
2022-10-20 11:00:00,239.32,239.47,237.53,237.53,2526.0,236.2016,236.3497,234.4349,234.4349,2526.0
2022-10-20 11:30:00,237.31,237.53,236.02,236.02,1801.0,234.2178,234.4349,232.9446,232.9446,1801.0
2022-10-20 12:00:00,235.59,235.72,234.17,234.19,2892.0,232.5202,232.6485,231.1187,231.1385,2892.0
2022-10-20 12:30:00,234.07,234.18,232.35,233.48,3994.0,231.02,231.1286,229.3224,230.4377,3994.0
2022-10-20 13:00:00,234.03,234.17,232.98,233.5,1700.0,230.9806,231.1187,229.9442,230.4575,1700.0
2022-10-20 13:30:00,233.61,234.43,233.59,234.43,1500.0,230.566,231.3753,230.5463,231.3753,1500.0
2022-10-20 14:00:00,234.23,234.85,234.23,234.58,1600.0,231.1779,231.7899,231.1779,231.5234,1600.0
2022-10-20 14:30:00,234.31,235.51,234.31,235.36,2100.0,231.2569,232.4413,231.2569,232.2932,2100.0
2022-10-20 15:00:00,235.48,235.89,234.55,234.69,1700.0,232.4117,232.8163,231.4938,231.632,1700.0
2022-10-20 15:30:00,234.69,236.1,234.55,235.42,3199.0,231.632,233.0236,231.4938,232.3524,3199.0
2022-10-21 09:30:00,234.38,235.48,234.38,235.48,700.0,231.326,232.4117,231.326,232.4117,700.0
2022-10-21 10:00:00,235.73,236.13,234.4,234.4,1100.0,232.6584,233.0532,231.3457,231.3457,1100.0
2022-10-21 10:30:00,233.62,234.8,233.32,234.54,1000.0,230.5759,231.7405,230.2798,231.4839,1000.0
2022-10-21 11:00:00,233.87,234.79,233.46,234.79,1400.0,230.8226,231.7306,230.418,231.7306,1400.0
2022-10-21 11:30:00,234.85,235.17,234.15,234.57,490.0,231.7899,232.1057,231.099,231.5135,490.0
2022-10-21 12:00:00,235.31,236.19,235.31,236.19,700.0,232.2439,233.1124,232.2439,233.1124,700.0
2022-10-21 12:30:00,236.08,237.03,236.08,237.03,500.0,233.0038,233.9415,233.0038,233.9415,500.0
2022-10-21 13:00:00,237.26,237.38,236.21,236.21,2092.0,234.1685,234.2869,233.1321,233.1321,2092.0
2022-10-21 13:30:00,236.48,237.46,236.32,237.06,2700.0,233.3986,234.3659,233.2407,233.9711,2700.0
2022-10-21 14:00:00,237.16,237.76,237.16,237.59,747.0,234.0698,234.6619,234.0698,234.4942,747.0
2022-10-21 14:30:00,237.7,237.89,237.2,237.77,2000.0,234.6027,234.7903,234.1092,234.6718,2000.0
2022-10-21 15:00:00,237.86,239.36,237.86,239.18,3439.0,234.7606,236.2411,234.7606,236.0634,3439.0
2022-10-21 15:30:00,239.22,239.55,238.51,238.58,8101.0,236.1029,236.4286,235.4022,235.4713,8101.0
2022-10-24 09:30:00,238.95,242.35,238.95,242.06,2952.0,235.8364,239.1921,235.8364,238.9059,2952.0
2022-10-24 10:00:00,241.95,241.95,240.13,240.65,1000.0,238.7974,238.7974,237.0011,237.5143,1000.0
2022-10-24 10:30:00,242.11,242.24,241.56,241.92,600.0,238.9553,239.0836,238.4124,238.7677,600.0
2022-10-24 11:00:00,242.3,242.33,241.87,241.87,1985.0,239.1428,239.1724,238.7184,238.7184,1985.0
2022-10-24 11:30:00,241.67,243.18,241.67,243.18,1635.0,238.521,240.0113,238.521,240.0113,1635.0
2022-10-24 12:00:00,242.91,243.37,242.84,243.09,1000.0,239.7448,240.1988,239.6758,239.9225,1000.0
2022-10-24 12:30:00,242.74,243.12,242.74,243.12,1200.0,239.5771,239.9521,239.5771,239.9521,1200.0
2022-10-24 13:00:00,242.92,243.09,242.1,242.25,1700.0,239.7547,239.9225,238.9454,239.0934,1700.0
2022-10-24 13:30:00,242.11,242.11,241.91,241.91,330.0,238.9553,238.9553,238.7579,238.7579,330.0
2022-10-24 14:00:00,242.29,242.29,241.38,241.38,1100.0,239.1329,239.1329,238.2348,238.2348,1100.0
2022-10-24 14:30:00,241.49,241.87,241.49,241.79,1018.0,238.3433,238.7184,238.3433,238.6394,1018.0
2022-10-24 15:00:00,241.88,242.19,241.43,241.54,2795.0,238.7283,239.0342,238.2841,238.3927,2795.0
2022-10-24 15:30:00,241.52,241.55,240.44,240.44,9444.0,238.373,238.4026,237.307,237.307,9444.0
2022-10-25 09:30:00,241.25,241.25,239.6,239.62,3569.0,238.1065,238.1065,236.478,236.4977,3569.0
2022-10-25 10:00:00,239.5,241.28,239.4,241.16,1000.0,236.3793,238.1361,236.2806,238.0176,1000.0
2022-10-25 10:30:00,241.11,241.11,240.47,240.74,1500.0,237.9683,237.9683,237.3366,237.6031,1500.0
2022-10-25 11:00:00,240.86,241.18,240.77,240.95,1200.0,237.7216,238.0374,237.6327,237.8104,1200.0
2022-10-25 11:30:00,240.85,240.94,239.71,239.71,900.0,237.7117,237.8005,236.5865,236.5865,900.0
2022-10-25 12:00:00,240.37,240.71,240.37,240.42,400.0,237.2379,237.5735,237.2379,237.2873,400.0
2022-10-25 12:30:00,240.16,240.28,239.57,239.6,3680.0,237.0307,237.1491,236.4484,236.478,3680.0
2022-10-25 13:00:00,239.55,239.73,239.44,239.73,2323.0,236.4286,236.6063,236.3201,236.6063,2323.0
2022-10-25 13:30:00,239.75,240.4,239.64,240.19,2715.0,236.626,237.2675,236.5175,237.0603,2715.0
2022-10-25 14:00:00,240.21,241.3,239.48,241.3,3100.0,237.08,238.1558,236.3595,238.1558,3100.0
2022-10-25 14:30:00,241.36,242.56,241.26,242.5,2712.0,238.215,239.3994,238.1163,239.3402,2712.0
2022-10-25 15:00:00,242.38,244.54,242.38,244.54,3500.0,239.2217,241.3536,239.2217,241.3536,3500.0
2022-10-25 15:30:00,245.38,245.72,244.41,244.64,11810.0,242.1827,242.5182,241.2253,241.4523,11810.0
2022-10-26 09:30:00,245.86,248.47,245.86,248.06,2200.0,242.6564,245.2324,242.6564,244.8277,2200.0
2022-10-26 10:00:00,249.09,249.82,248.58,248.58,1770.0,245.8443,246.5648,245.341,245.341,1770.0
2022-10-26 10:30:00,248.64,249.29,248.3,249.13,2002.0,245.4002,246.0417,245.0646,245.8838,2002.0
2022-10-26 11:00:00,250.51,251.71,250.43,251.37,1580.0,247.2458,248.4302,247.1669,248.0946,1580.0
2022-10-26 11:30:00,250.83,250.83,249.54,249.56,1507.0,247.5616,247.5616,246.2885,246.3082,1507.0
2022-10-26 12:00:00,249.57,249.6,249.57,249.6,300.0,246.3181,246.3477,246.3181,246.3477,300.0
2022-10-26 12:30:00,249.69,249.75,248.26,248.26,400.0,246.4365,246.4957,245.0251,245.0251,400.0
2022-10-26 13:00:00,247.75,248.24,247.75,248.05,600.0,244.5218,245.0054,244.5218,244.8179,600.0
2022-10-26 13:30:00,247.66,248.34,247.66,248.34,1200.0,244.433,245.1041,244.433,245.1041,1200.0
2022-10-26 14:00:00,248.87,249.51,248.67,248.96,1008.0,245.6272,246.2588,245.4298,245.716,1008.0
2022-10-26 14:30:00,248.5,249.44,248.35,249.07,2400.0,245.262,246.1898,245.114,245.8246,2400.0
2022-10-26 15:00:00,248.94,248.94,247.92,248.21,1800.0,245.6963,245.6963,244.6896,244.9758,1800.0
2022-10-26 15:30:00,248.6,250.03,248.6,248.98,3490.0,245.3607,246.7721,245.3607,245.7358,3490.0
2022-10-27 09:30:00,251.84,255.9,251.84,255.9,5430.0,248.5585,252.5656,248.5585,252.5656,5430.0
2022-10-27 10:00:00,255.85,256.14,254.19,254.28,6758.0,252.5162,252.8025,250.8779,250.9667,6758.0
2022-10-27 10:30:00,254.57,255.0,253.42,253.65,3686.0,251.2529,251.6773,250.1179,250.3449,3686.0
2022-10-27 11:00:00,252.6,253.73,252.6,253.23,2364.0,249.3086,250.4239,249.3086,249.9304,2364.0
2022-10-27 11:30:00,253.72,253.97,252.05,252.84,2500.0,250.414,250.6607,248.7657,249.5455,2500.0
2022-10-27 12:00:00,253.07,253.68,252.92,253.04,1700.0,249.7725,250.3745,249.6244,249.7428,1700.0
2022-10-27 12:30:00,252.28,253.56,252.28,253.56,1300.0,248.9928,250.2561,248.9928,250.2561,1300.0
2022-10-27 13:00:00,253.3,254.57,253.3,254.17,1000.0,249.9995,251.2529,249.9995,250.8581,1000.0
2022-10-27 13:30:00,254.32,254.38,254.09,254.1,700.0,251.0062,251.0654,250.7792,250.789,700.0
2022-10-27 14:00:00,253.1,253.69,252.73,253.69,2030.0,249.8021,250.3844,249.4369,250.3844,2030.0
2022-10-27 14:30:00,253.86,253.86,252.8,252.85,3100.0,250.5522,250.5522,249.506,249.5553,3100.0
2022-10-27 15:00:00,252.95,253.34,252.72,252.93,2568.0,249.654,250.0389,249.427,249.6343,2568.0
2022-10-27 15:30:00,253.33,253.85,251.92,252.39,12800.0,250.0291,250.5423,248.6374,249.1013,12800.0
2022-10-28 09:30:00,247.84,255.66,245.96,255.28,12173.0,244.6106,252.3287,242.7551,251.9537,12173.0
2022-10-28 10:00:00,255.14,255.79,253.59,254.9,7614.0,251.8155,252.457,250.2857,251.5786,7614.0
2022-10-28 10:30:00,255.21,256.23,255.0,255.73,5502.0,251.8846,252.8913,251.6773,252.3978,5502.0
2022-10-28 11:00:00,255.7,255.72,253.99,254.52,1600.0,252.3682,252.3879,250.6805,251.2036,1600.0
2022-10-28 11:30:00,254.14,254.14,252.67,252.67,2272.0,250.8285,250.8285,249.3777,249.3777,2272.0
2022-10-28 12:00:00,252.37,253.44,252.37,252.55,1600.0,249.0816,250.1376,249.0816,249.2592,1600.0
2022-10-28 12:30:00,251.92,254.25,251.89,254.25,4312.0,248.6374,250.9371,248.6078,250.9371,4312.0
2022-10-28 13:00:00,254.69,255.22,254.56,255.21,1900.0,251.3713,251.8944,251.243,251.8846,1900.0
2022-10-28 13:30:00,255.14,259.72,254.92,259.37,3900.0,251.8155,256.3358,251.5984,255.9904,3900.0
2022-10-28 14:00:00,259.59,259.59,258.36,259.39,1900.0,256.2075,256.2075,254.9935,256.0101,1900.0
2022-10-28 14:30:00,260.16,261.18,260.16,260.49,1800.0,256.7701,257.7768,256.7701,257.0958,1800.0
2022-10-28 15:00:00,260.39,261.42,260.35,260.7,3417.0,256.9971,258.0137,256.9576,257.303,3417.0
2022-10-28 15:30:00,260.93,261.02,259.79,259.89,4099.0,257.53,257.6189,256.4049,256.5036,4099.0
2022-10-31 09:30:00,259.73,260.02,257.79,259.38,1500.0,256.3457,256.6319,254.431,256.0002,1500.0
2022-10-31 10:00:00,259.69,260.84,259.24,259.32,3300.0,256.3062,257.4412,255.8621,255.941,3300.0
2022-10-31 10:30:00,258.69,258.86,258.19,258.86,1800.0,255.3192,255.487,254.8257,255.487,1800.0
2022-10-31 11:00:00,257.01,259.79,257.01,259.61,1863.0,253.6611,256.4049,253.6611,256.2272,1863.0
2022-10-31 11:30:00,259.16,259.44,258.76,258.89,1437.0,255.7831,256.0595,255.3883,255.5166,1437.0
2022-10-31 12:00:00,259.02,259.02,258.01,258.01,1600.0,255.6449,255.6449,254.6481,254.6481,1600.0
2022-10-31 12:30:00,257.64,257.64,255.67,255.84,1537.0,254.2829,254.2829,252.3386,252.5064,1537.0
2022-10-31 13:00:00,256.03,256.12,255.76,255.83,914.0,252.6939,252.7827,252.4274,252.4965,914.0
2022-10-31 13:30:00,255.81,256.9,255.81,256.9,700.0,252.4768,253.5526,252.4768,253.5526,700.0
2022-10-31 14:00:00,256.98,257.08,256.58,256.78,1900.0,253.6315,253.7302,253.2367,253.4341,1900.0
2022-10-31 14:30:00,256.8,256.8,255.65,255.65,1400.0,253.4539,253.4539,252.3188,252.3188,1400.0
2022-10-31 15:00:00,255.41,255.47,254.13,254.41,1900.0,252.082,252.1412,250.8186,251.095,1900.0
2022-10-31 15:30:00,254.35,255.79,254.35,255.47,9900.0,251.0358,252.457,251.0358,252.1412,9900.0
2022-11-01 09:30:00,261.71,263.4,260.34,261.06,3599.0,258.2999,259.9679,256.9477,257.6583,3599.0
2022-11-01 10:00:00,261.25,261.25,259.28,260.28,1600.0,257.8459,257.8459,255.9015,256.8885,1600.0
2022-11-01 10:30:00,259.86,260.04,258.92,259.41,1300.0,256.474,256.6516,255.5462,256.0298,1300.0
2022-11-01 11:00:00,259.13,260.14,259.0,260.14,1524.0,255.7535,256.7503,255.6252,256.7503,1524.0
2022-11-01 11:30:00,260.28,260.41,258.67,258.99,2683.0,256.8885,257.0168,255.2995,255.6153,2683.0
2022-11-01 12:00:00,259.08,260.1,259.07,259.6,1200.0,255.7041,256.7109,255.6943,256.2174,1200.0
2022-11-01 12:30:00,259.3,259.98,259.19,259.76,800.0,255.9213,256.5924,255.8127,256.3753,800.0
2022-11-01 13:00:00,259.17,259.17,259.02,259.02,400.0,255.793,255.793,255.6449,255.6449,400.0
2022-11-01 13:30:00,258.96,259.11,258.91,258.95,508.0,255.5857,255.7338,255.5364,255.5758,508.0
2022-11-01 14:00:00,259.55,259.67,259.36,259.36,2928.0,256.168,256.2865,255.9805,255.9805,2928.0
2022-11-01 14:30:00,259.43,259.5,258.79,259.44,6161.0,256.0496,256.1187,255.4179,256.0595,6161.0
2022-11-01 15:00:00,259.53,259.53,258.51,258.51,7276.0,256.1483,256.1483,255.1416,255.1416,7276.0
2022-11-01 15:30:00,258.57,259.93,258.03,259.66,17104.0,255.2008,256.5431,254.6678,256.2766,17104.0
2022-11-02 09:30:00,261.7,261.7,259.16,259.39,2300.0,258.29,258.29,255.7831,256.0101,2300.0
2022-11-02 10:00:00,259.38,260.79,259.29,259.83,4164.0,256.0002,257.3919,255.9114,256.4444,4164.0
2022-11-02 10:30:00,260.01,260.46,259.62,259.62,4674.0,256.622,257.0662,256.2371,256.2371,4674.0
2022-11-02 11:00:00,259.73,260.58,259.71,260.4,5990.0,256.3457,257.1846,256.3259,257.0069,5990.0
2022-11-02 11:30:00,260.55,261.48,260.55,261.16,4200.0,257.155,258.0729,257.155,257.757,4200.0
2022-11-02 12:00:00,261.11,261.11,259.05,259.05,1700.0,257.7077,257.7077,255.6745,255.6745,1700.0
2022-11-02 12:30:00,259.51,260.01,259.14,259.95,1000.0,256.1285,256.622,255.7634,256.5628,1000.0
2022-11-02 13:00:00,260.02,260.15,259.84,260.01,1200.0,256.6319,256.7602,256.4542,256.622,1200.0
2022-11-02 13:30:00,260.23,261.63,259.91,261.63,1400.0,256.8392,258.2209,256.5233,258.2209,1400.0
2022-11-02 14:00:00,262.0,263.63,260.82,261.59,5647.0,258.5861,260.1949,257.4215,258.1814,5647.0
2022-11-02 14:30:00,261.49,261.49,256.79,258.08,5912.0,258.0827,258.0827,253.444,254.7172,5912.0
2022-11-02 15:00:00,258.25,260.66,257.31,257.64,4636.0,254.885,257.2636,253.9572,254.2829,4636.0
2022-11-02 15:30:00,257.53,259.26,257.42,258.97,10758.0,254.1743,255.8818,254.0658,255.5956,10758.0
2022-11-03 09:30:00,259.98,261.72,258.96,258.96,1800.0,256.5924,258.3097,255.5857,255.5857,1800.0
2022-11-03 10:00:00,259.51,262.36,259.51,262.18,1606.0,256.1285,258.9414,256.1285,258.7638,1606.0
2022-11-03 10:30:00,261.99,265.8,261.99,265.67,1739.0,258.5762,262.3366,258.5762,262.2083,1739.0
2022-11-03 11:00:00,265.47,265.53,263.81,263.81,1100.0,262.0109,262.0701,260.3725,260.3725,1100.0
2022-11-03 11:30:00,263.82,263.82,262.21,262.21,800.0,260.3824,260.3824,258.7934,258.7934,800.0
2022-11-03 12:00:00,262.29,263.61,262.29,263.61,1300.0,258.8723,260.1751,258.8723,260.1751,1300.0
2022-11-03 12:30:00,263.64,264.64,263.35,264.64,1100.0,260.2047,261.1917,259.9185,261.1917,1100.0
2022-11-03 13:00:00,264.43,264.74,264.18,264.5,920.0,260.9844,261.2904,260.7377,261.0535,920.0
2022-11-03 13:30:00,264.67,265.07,264.23,264.92,2163.0,261.2213,261.6161,260.787,261.468,2163.0
2022-11-03 14:00:00,264.96,265.04,264.73,264.79,1972.0,261.5075,261.5865,261.2805,261.3397,1972.0
2022-11-03 14:30:00,264.75,264.98,264.25,264.54,2635.0,261.3003,261.5273,260.8068,261.093,2635.0
2022-11-03 15:00:00,264.47,264.47,263.86,263.86,2857.0,261.0239,261.0239,260.4219,260.4219,2857.0
2022-11-03 15:30:00,263.71,263.71,262.52,263.04,5593.0,260.2738,260.2738,259.0993,259.6125,5593.0
2022-11-04 09:30:00,263.63,264.61,262.95,263.08,4005.0,260.1949,261.1621,259.5237,259.652,4005.0
2022-11-04 10:00:00,263.88,265.75,263.15,265.75,1900.0,260.4416,262.2872,259.7211,262.2872,1900.0
2022-11-04 10:30:00,265.91,265.91,262.99,263.52,9074.0,262.4451,262.4451,259.5632,260.0863,9074.0
2022-11-04 11:00:00,263.87,265.26,263.23,263.23,2563.0,260.4317,261.8036,259.8001,259.8001,2563.0
2022-11-04 11:30:00,262.8,263.14,262.5,263.1,1000.0,259.3757,259.7112,259.0796,259.6718,1000.0
2022-11-04 12:00:00,263.21,264.88,263.21,264.88,900.0,259.7803,261.4286,259.7803,261.4286,900.0
2022-11-04 12:30:00,265.6,265.73,265.1,265.63,3323.0,262.1392,262.2675,261.6457,262.1688,3323.0
2022-11-04 13:00:00,265.56,266.09,265.53,265.85,1000.0,262.0997,262.6228,262.0701,262.3859,1000.0
2022-11-04 13:30:00,265.37,265.86,265.35,265.54,600.0,261.9122,262.3958,261.8924,262.08,600.0
2022-11-04 14:00:00,265.49,266.31,265.27,266.31,700.0,262.0306,262.8399,261.8135,262.8399,700.0
2022-11-04 14:30:00,266.25,266.6,266.25,266.6,1000.0,262.7807,263.1262,262.7807,263.1262,1000.0
2022-11-04 15:00:00,266.85,267.16,266.6,266.69,1300.0,263.3729,263.6789,263.1262,263.215,1300.0
2022-11-04 15:30:00,266.59,267.55,266.59,266.85,4960.0,263.1163,264.0638,263.1163,263.3729,4960.0
2022-11-07 09:30:00,269.5,269.5,265.06,265.17,2100.0,265.9884,265.9884,261.6062,261.7148,2100.0
2022-11-07 10:00:00,266.04,267.42,265.82,266.42,2600.0,262.5735,263.9355,262.3563,262.9485,2600.0
2022-11-07 10:30:00,266.12,266.99,265.96,266.62,1200.0,262.6524,263.5111,262.4945,263.1459,1200.0
2022-11-07 11:00:00,267.25,268.14,267.1,267.16,1500.0,263.7677,264.6461,263.6196,263.6789,1500.0
2022-11-07 11:30:00,267.61,267.79,267.2,267.79,1100.0,264.123,264.3007,263.7183,264.3007,1100.0
2022-11-07 12:00:00,267.75,268.95,267.75,268.74,1510.0,264.2612,265.4455,264.2612,265.2383,1510.0
2022-11-07 12:30:00,268.36,268.36,267.85,267.9,500.0,264.8632,264.8632,264.3599,264.4092,500.0
2022-11-07 13:00:00,267.62,267.73,267.2,267.2,810.0,264.1329,264.2414,263.7183,263.7183,810.0
2022-11-07 13:30:00,267.34,267.34,266.86,266.86,1000.0,263.8565,263.8565,263.3828,263.3828,1000.0
2022-11-07 14:00:00,266.56,267.71,266.39,267.59,1126.0,263.0867,264.2217,262.9189,264.1033,1126.0
2022-11-07 14:30:00,267.66,268.84,267.66,268.74,2200.0,264.1723,265.337,264.1723,265.2383,2200.0
2022-11-07 15:00:00,269.47,269.47,268.71,268.87,2701.0,265.9588,265.9588,265.2087,265.3666,2701.0
2022-11-07 15:30:00,268.91,268.98,267.71,267.87,7315.0,265.4061,265.4751,264.2217,264.3796,7315.0
2022-11-08 09:30:00,268.83,269.21,267.71,269.21,2700.0,265.3271,265.7022,264.2217,265.7022,2700.0
2022-11-08 10:00:00,269.5,271.23,269.5,270.19,1300.0,265.9884,267.6958,265.9884,266.6694,1300.0
2022-11-08 10:30:00,270.87,270.87,270.28,270.28,1334.0,267.3405,267.3405,266.7582,266.7582,1334.0
2022-11-08 11:00:00,270.28,271.1,269.86,270.01,3201.0,266.7582,267.5675,266.3437,266.4917,3201.0
2022-11-08 11:30:00,270.88,271.36,270.76,271.36,1300.0,267.3504,267.8241,267.232,267.8241,1300.0
2022-11-08 12:00:00,271.32,271.32,270.63,271.1,1299.0,267.7847,267.7847,267.1036,267.5675,1299.0
2022-11-08 12:30:00,271.01,271.24,270.59,270.59,1807.0,267.4787,267.7057,267.0642,267.0642,1807.0
2022-11-08 13:00:00,271.11,271.15,269.15,269.15,1700.0,267.5774,267.6169,265.6429,265.6429,1700.0
2022-11-08 13:30:00,269.02,269.3,268.63,268.63,596.0,265.5146,265.791,265.1297,265.1297,596.0
2022-11-08 14:00:00,268.11,268.11,267.04,267.04,300.0,264.6165,264.6165,263.5604,263.5604,300.0
2022-11-08 14:30:00,266.75,269.13,266.75,268.82,1600.0,263.2742,265.6232,263.2742,265.3172,1600.0
2022-11-08 15:00:00,268.72,269.72,268.72,269.6,1300.0,265.2185,266.2055,265.2185,266.0871,1300.0
2022-11-08 15:30:00,270.38,270.38,269.09,269.17,6973.0,266.8569,266.8569,265.5837,265.6627,6973.0
2022-11-09 09:30:00,267.66,267.66,266.3,266.3,1150.0,264.4282,264.4282,263.0846,263.0846,1150.0
2022-11-09 10:00:00,266.79,267.58,266.49,266.91,853.0,263.5687,264.3492,263.2723,263.6873,853.0
2022-11-09 10:30:00,266.64,266.64,264.62,264.62,1884.0,263.4205,263.4205,261.4249,261.4249,1884.0
2022-11-09 11:00:00,265.12,265.8,264.95,265.79,2666.0,261.9189,262.5907,261.7509,262.5808,2666.0
2022-11-09 11:30:00,265.5,266.4,265.5,265.72,2701.0,262.2943,263.1834,262.2943,262.5116,2701.0
2022-11-09 12:00:00,265.73,265.81,263.64,263.77,1120.0,262.5215,262.6006,260.4568,260.5852,1120.0
2022-11-09 12:30:00,264.08,264.92,264.08,264.53,2954.0,260.8914,261.7213,260.8914,261.336,2954.0
2022-11-09 13:00:00,265.14,265.14,263.17,263.17,1800.0,261.9386,261.9386,259.9924,259.9924,1800.0
2022-11-09 13:30:00,263.07,263.19,261.69,261.69,1845.0,259.8936,260.0122,258.5303,258.5303,1845.0
2022-11-09 14:00:00,261.99,262.59,261.44,261.44,2200.0,258.8267,259.4194,258.2833,258.2833,2200.0
2022-11-09 14:30:00,261.38,261.4,256.13,258.5,31853.0,258.224,258.2438,253.0374,255.3788,31853.0
2022-11-09 15:00:00,258.8,258.86,255.6,256.04,10536.0,255.6752,255.7345,252.5138,252.9485,10536.0
2022-11-09 15:30:00,256.17,258.75,256.0,258.04,12244.0,253.077,255.6258,252.909,254.9244,12244.0
2022-11-10 09:30:00,263.56,263.94,243.7,243.7,28222.0,260.3777,260.7531,240.7575,240.7575,28222.0
2022-11-10 10:00:00,243.42,245.25,239.52,241.51,10024.0,240.4809,242.2888,236.628,238.594,10024.0
2022-11-10 10:30:00,242.07,244.17,240.81,242.51,5825.0,239.1472,241.2218,237.9024,239.5819,5825.0
2022-11-10 11:00:00,242.53,242.53,239.95,240.33,3451.0,239.6016,239.6016,237.0528,237.4282,3451.0
2022-11-10 11:30:00,240.15,240.5,239.29,239.43,7179.0,237.2504,237.5962,236.4008,236.5391,7179.0
2022-11-10 12:00:00,239.29,240.76,238.65,240.22,9505.0,236.4008,237.853,235.7685,237.3195,9505.0
2022-11-10 12:30:00,239.81,239.9,238.42,239.9,3968.0,236.9145,237.0034,235.5413,237.0034,3968.0
2022-11-10 13:00:00,239.84,240.98,239.4,239.45,3000.0,236.9441,238.0704,236.5094,236.5588,3000.0
2022-11-10 13:30:00,239.52,241.42,239.06,241.25,3764.0,236.628,238.505,236.1735,238.3371,3764.0
2022-11-10 14:00:00,240.77,241.01,239.61,239.61,1500.0,237.8629,238.1,236.7169,236.7169,1500.0
2022-11-10 14:30:00,240.05,240.77,239.78,240.77,3417.0,237.1516,237.8629,236.8848,237.8629,3417.0
2022-11-10 15:00:00,240.6,240.6,238.3,239.73,6282.0,237.6949,237.6949,235.4227,236.8355,6282.0
2022-11-10 15:30:00,239.82,244.37,239.24,242.47,20079.0,236.9244,241.4194,236.3514,239.5424,20079.0
2022-11-11 09:30:00,245.86,246.57,243.69,245.21,4556.0,242.8914,243.5929,240.7476,242.2493,4556.0
2022-11-11 10:00:00,245.01,246.33,242.66,242.77,5628.0,242.0517,243.3558,239.7301,239.8387,5628.0
2022-11-11 10:30:00,242.7,242.7,236.44,237.65,4700.0,239.7696,239.7696,233.5852,234.7806,4700.0
2022-11-11 11:00:00,237.22,237.84,236.28,236.77,4200.0,234.3558,234.9683,233.4271,233.9112,4200.0
2022-11-11 11:30:00,236.03,236.42,235.73,235.74,3395.0,233.1801,233.5654,232.8837,232.8936,3395.0
2022-11-11 12:00:00,235.6,237.99,234.74,237.7,2214.0,232.7553,235.1165,231.9057,234.83,2214.0
2022-11-11 12:30:00,237.52,237.66,235.95,236.07,2900.0,234.6521,234.7904,233.1011,233.2196,2900.0
2022-11-11 13:00:00,236.11,236.69,236.11,236.68,2800.0,233.2592,233.8322,233.2592,233.8223,2800.0
2022-11-11 13:30:00,236.6,236.84,234.67,234.84,2015.0,233.7432,233.9803,231.8365,232.0045,2015.0
2022-11-11 14:00:00,234.67,234.67,231.17,232.57,7736.0,231.8365,231.8365,228.3788,229.7619,7736.0
2022-11-11 14:30:00,232.67,233.26,231.58,231.92,3100.0,229.8607,230.4436,228.7839,229.1198,3100.0
2022-11-11 15:00:00,231.98,231.98,229.91,230.3,5100.0,229.179,229.179,227.134,227.5193,5100.0
2022-11-11 15:30:00,230.52,230.66,227.86,228.09,24618.0,227.7367,227.875,225.1088,225.336,24618.0
2022-11-14 09:30:00,228.7,232.0,228.7,230.84,3933.0,225.9386,229.1988,225.9386,228.0528,3933.0
2022-11-14 10:00:00,230.92,233.25,230.79,232.07,3526.0,228.1318,230.4337,228.0034,229.2679,3526.0
2022-11-14 10:30:00,231.27,232.59,230.94,230.96,3200.0,228.4776,229.7817,228.1516,228.1713,3200.0
2022-11-14 11:00:00,231.15,231.22,229.3,229.72,2149.0,228.359,228.4282,226.5314,226.9463,2149.0
2022-11-14 11:30:00,229.9,231.51,229.9,231.32,1500.0,227.1241,228.7147,227.1241,228.527,1500.0
2022-11-14 12:00:00,231.31,232.2,231.31,232.04,2708.0,228.5171,229.3964,228.5171,229.2383,2708.0
2022-11-14 12:30:00,231.95,233.58,231.94,233.1,3780.0,229.1494,230.7597,229.1395,230.2855,3780.0
2022-11-14 13:00:00,233.83,235.27,233.83,235.27,2200.0,231.0067,232.4293,231.0067,232.4293,2200.0
2022-11-14 13:30:00,235.09,236.15,235.09,236.15,2065.0,232.2515,233.2987,232.2515,233.2987,2065.0
2022-11-14 14:00:00,235.49,236.13,235.33,236.13,3500.0,232.6466,233.2789,232.4886,233.2789,3500.0
2022-11-14 14:30:00,237.03,237.03,234.12,234.24,4673.0,234.1681,234.1681,231.2932,231.4117,4673.0
2022-11-14 15:00:00,234.08,234.52,233.47,233.74,5580.0,231.2537,231.6884,230.651,230.9178,5580.0
2022-11-14 15:30:00,233.28,233.32,230.72,230.84,5181.0,230.4633,230.5028,227.9342,228.0528,5181.0
2022-11-15 09:30:00,231.91,232.17,230.45,231.74,5450.0,229.1099,229.3667,227.6675,228.9419,5450.0
2022-11-15 10:00:00,232.03,233.0,229.24,232.98,3609.0,229.2284,230.1867,226.4721,230.167,3609.0
2022-11-15 10:30:00,232.71,233.48,232.43,232.57,2700.0,229.9002,230.6609,229.6236,229.7619,2700.0
2022-11-15 11:00:00,232.41,234.54,232.41,233.29,2275.0,229.6038,231.7081,229.6038,230.4732,2275.0
2022-11-15 11:30:00,234.25,236.01,234.25,236.01,2100.0,231.4216,233.1604,231.4216,233.1604,2100.0
2022-11-15 12:00:00,236.2,236.29,235.18,235.77,8892.0,233.3481,233.437,232.3404,232.9233,8892.0
2022-11-15 12:30:00,236.0,236.35,235.54,236.24,1700.0,233.1505,233.4963,232.696,233.3876,1700.0
2022-11-15 13:00:00,236.51,237.45,234.15,234.15,3464.0,233.6543,234.583,231.3228,231.3228,3464.0
2022-11-15 13:30:00,234.94,235.86,234.09,235.73,4100.0,232.1033,233.0122,231.2635,232.8837,4100.0
2022-11-15 14:00:00,236.02,237.03,235.48,236.68,2600.0,233.1702,234.1681,232.6368,233.8223,2600.0
2022-11-15 14:30:00,237.03,237.03,235.85,236.72,4132.0,234.1681,234.1681,233.0023,233.8618,4132.0
2022-11-15 15:00:00,236.82,237.15,236.44,237.0,3531.0,233.9606,234.2866,233.5852,234.1384,3531.0
2022-11-15 15:30:00,236.92,236.92,234.63,234.87,9425.0,234.0594,234.0594,231.797,232.0341,9425.0
2022-11-16 09:30:00,230.85,230.85,222.09,222.09,9178.0,228.0627,228.0627,219.4084,219.4084,9178.0
2022-11-16 10:00:00,224.09,224.09,218.32,219.99,7455.0,221.3843,221.3843,215.684,217.3338,7455.0
2022-11-16 10:30:00,219.13,222.18,218.36,222.18,3300.0,216.4842,219.4974,215.7235,219.4974,3300.0
2022-11-16 11:00:00,222.13,223.32,221.74,223.09,1500.0,219.448,220.6236,219.0627,220.3964,1500.0
2022-11-16 11:30:00,222.23,223.12,222.23,223.12,700.0,219.5467,220.426,219.5467,220.426,700.0
2022-11-16 12:00:00,222.74,223.01,221.59,221.8,3649.0,220.0506,220.3173,218.9145,219.1219,3649.0
2022-11-16 12:30:00,221.77,223.07,221.77,222.05,2617.0,219.0923,220.3766,219.0923,219.3689,2617.0
2022-11-16 13:00:00,221.95,222.23,221.85,222.16,1300.0,219.2701,219.5467,219.1713,219.4776,1300.0
2022-11-16 13:30:00,222.17,222.58,221.54,221.62,2901.0,219.4875,219.8925,218.8651,218.9441,2901.0
2022-11-16 14:00:00,221.58,221.58,221.18,221.51,2171.0,218.9046,218.9046,218.5094,218.8354,2171.0
2022-11-16 14:30:00,221.61,221.67,220.63,220.63,2408.0,218.9342,218.9935,217.9661,217.9661,2408.0
2022-11-16 15:00:00,220.86,220.92,219.39,219.39,4032.0,218.1933,218.2526,216.741,216.741,4032.0
2022-11-16 15:30:00,219.03,219.03,217.93,218.37,9681.0,216.3854,216.3854,215.2987,215.7334,9681.0
2022-11-17 09:30:00,214.35,220.82,214.35,219.2,3651.0,211.7619,218.1538,211.7619,216.5533,3651.0
2022-11-17 10:00:00,219.52,219.92,217.57,217.57,4043.0,216.8695,217.2646,214.943,214.943,4043.0
2022-11-17 10:30:00,218.14,220.36,217.92,218.38,3152.0,215.5061,217.6993,215.2888,215.7432,3152.0
2022-11-17 11:00:00,218.75,219.01,218.24,218.75,5256.0,216.1088,216.3656,215.6049,216.1088,5256.0
2022-11-17 11:30:00,219.04,220.89,218.85,220.89,4609.0,216.3953,218.2229,216.2076,218.2229,4609.0
2022-11-17 12:00:00,220.69,220.69,218.7,218.7,1400.0,218.0253,218.0253,216.0594,216.0594,1400.0
2022-11-17 12:30:00,218.55,218.67,217.45,218.45,3807.0,215.9112,216.0297,214.8245,215.8124,3807.0
2022-11-17 13:00:00,218.28,219.25,218.15,219.0,3208.0,215.6444,216.6027,215.516,216.3557,3208.0
2022-11-17 13:30:00,218.24,218.29,217.13,217.24,3267.0,215.6049,215.6543,214.5083,214.617,3267.0
2022-11-17 14:00:00,217.39,217.59,216.25,216.25,1800.0,214.7652,214.9628,213.639,213.639,1800.0
2022-11-17 14:30:00,216.32,217.39,216.29,217.3,1898.0,213.7081,214.7652,213.6785,214.6763,1898.0
2022-11-17 15:00:00,217.24,217.49,216.52,216.67,4005.0,214.617,214.864,213.9057,214.0539,4005.0
2022-11-17 15:30:00,216.73,217.68,216.4,217.66,6982.0,214.1132,215.0517,213.7871,215.0319,6982.0
2022-11-18 09:30:00,221.0,222.12,221.0,221.45,2000.0,218.3316,219.4381,218.3316,218.7762,2000.0
2022-11-18 10:00:00,220.0,220.0,219.39,219.39,600.0,217.3437,217.3437,216.741,216.741,600.0
2022-11-18 10:30:00,219.29,219.81,219.17,219.32,1300.0,216.6422,217.156,216.5237,216.6719,1300.0
2022-11-18 11:00:00,219.18,219.61,219.07,219.33,900.0,216.5336,216.9584,216.4249,216.6818,900.0
2022-11-18 11:30:00,219.35,219.38,218.76,218.98,1400.0,216.7015,216.7312,216.1186,216.336,1400.0
2022-11-18 12:00:00,218.82,219.0,218.13,218.19,1956.0,216.1779,216.3557,215.4963,215.5555,1956.0
2022-11-18 12:30:00,218.15,218.15,217.56,217.64,1100.0,215.516,215.516,214.9331,215.0122,1100.0
2022-11-18 13:00:00,217.58,218.17,217.39,217.39,1043.0,214.9529,215.5358,214.7652,214.7652,1043.0
2022-11-18 13:30:00,217.47,217.53,216.99,217.16,900.0,214.8442,214.9035,214.37,214.538,900.0
2022-11-18 14:00:00,218.48,218.48,218.23,218.3,1356.0,215.842,215.842,215.595,215.6642,1356.0
2022-11-18 14:30:00,218.22,218.38,218.0,218.3,900.0,215.5852,215.7432,215.3678,215.6642,900.0
2022-11-18 15:00:00,218.27,219.56,218.26,219.56,1068.0,215.6346,216.909,215.6247,216.909,1068.0
2022-11-18 15:30:00,219.59,219.6,218.17,218.17,6161.0,216.9386,216.9485,215.5358,215.5358,6161.0
2022-11-21 09:30:00,218.17,222.71,218.17,222.46,3301.0,215.5358,220.021,215.5358,219.774,3301.0
2022-11-21 10:00:00,222.28,222.28,219.85,220.02,1704.0,219.5961,219.5961,217.1955,217.3634,1704.0
2022-11-21 10:30:00,220.62,220.62,219.43,219.43,1000.0,217.9562,217.9562,216.7806,216.7806,1000.0
2022-11-21 11:00:00,219.05,219.05,218.73,218.73,600.0,216.4051,216.4051,216.089,216.089,600.0
2022-11-21 11:30:00,218.62,219.03,218.62,218.65,800.0,215.9803,216.3854,215.9803,216.01,800.0
2022-11-21 12:00:00,218.89,219.61,218.89,219.53,709.0,216.2471,216.9584,216.2471,216.8794,709.0
2022-11-21 12:30:00,219.94,220.11,219.85,220.11,600.0,217.2844,217.4523,217.1955,217.4523,600.0
2022-11-21 13:00:00,219.94,220.29,219.47,219.47,3140.0,217.2844,217.6302,216.8201,216.8201,3140.0
2022-11-21 13:30:00,219.88,219.96,219.8,219.8,500.0,217.2251,217.3042,217.1461,217.1461,500.0
2022-11-21 14:00:00,219.85,220.34,219.85,220.34,1524.0,217.1955,217.6796,217.1955,217.6796,1524.0
2022-11-21 14:30:00,220.57,220.57,220.02,220.26,1200.0,217.9068,217.9068,217.3634,217.6005,1200.0
2022-11-21 15:00:00,220.45,221.89,220.45,221.38,1500.0,217.7882,219.2109,217.7882,218.707,1500.0
2022-11-21 15:30:00,221.45,222.87,221.45,222.67,4092.0,218.7762,220.179,218.7762,219.9814,4092.0
2022-11-22 09:30:00,230.09,230.65,227.33,230.0,1934.0,227.3118,227.8651,224.5852,227.2229,1934.0
2022-11-22 10:00:00,230.16,231.1,229.77,229.94,2340.0,227.381,228.3097,226.9957,227.1637,2340.0
2022-11-22 10:30:00,231.32,232.23,230.91,232.23,1639.0,228.527,229.426,228.1219,229.426,1639.0
2022-11-22 11:00:00,232.17,233.21,232.03,232.59,4115.0,229.3667,230.3942,229.2284,229.7817,4115.0
2022-11-22 11:30:00,233.22,233.31,232.66,232.66,1493.0,230.4041,230.493,229.8508,229.8508,1493.0
2022-11-22 12:00:00,232.56,233.23,232.29,232.29,4506.0,229.752,230.4139,229.4853,229.4853,4506.0
2022-11-22 12:30:00,232.23,232.51,231.93,232.43,2176.0,229.426,229.7026,229.1296,229.6236,2176.0
2022-11-22 13:00:00,232.47,233.78,232.47,233.78,800.0,229.6631,230.9573,229.6631,230.9573,800.0
2022-11-22 13:30:00,234.28,234.28,233.53,233.86,600.0,231.4513,231.4513,230.7103,231.0363,600.0
2022-11-22 14:00:00,233.67,233.68,233.01,233.08,900.0,230.8486,230.8585,230.1966,230.2657,900.0
2022-11-22 14:30:00,232.74,232.74,231.63,232.1,1800.0,229.9299,229.9299,228.8333,229.2976,1800.0
2022-11-22 15:00:00,232.5,232.67,232.32,232.32,700.0,229.6927,229.8607,229.5149,229.5149,700.0
2022-11-22 15:30:00,232.61,232.98,231.42,231.42,6346.0,229.8014,230.167,228.6258,228.6258,6346.0
2022-11-23 09:30:00,229.92,230.74,229.52,230.0,6933.0,227.1439,227.954,226.7487,227.2229,6933.0
2022-11-23 10:00:00,230.31,230.31,228.74,228.74,500.0,227.5292,227.5292,225.9781,225.9781,500.0
2022-11-23 10:30:00,228.98,228.98,227.83,227.83,1100.0,226.2152,226.2152,225.0791,225.0791,1100.0
2022-11-23 11:00:00,228.03,228.97,228.03,228.2,600.0,225.2767,226.2054,225.2767,225.4447,600.0
2022-11-23 11:30:00,229.62,229.8,229.62,229.8,400.0,226.8475,227.0253,226.8475,227.0253,400.0
2022-11-23 12:00:00,228.99,229.03,228.96,228.97,1897.0,226.2251,226.2646,226.1955,226.2054,1897.0
2022-11-23 12:30:00,228.76,228.84,228.12,228.12,1491.0,225.9979,226.0769,225.3656,225.3656,1491.0
2022-11-23 13:00:00,229.15,229.15,229.15,229.15,100.0,226.3832,226.3832,226.3832,226.3832,100.0
2022-11-23 13:30:00,229.14,229.14,228.68,228.68,800.0,226.3733,226.3733,225.9189,225.9189,800.0
2022-11-23 14:00:00,228.77,229.9,228.77,229.9,1400.0,226.0078,227.1241,226.0078,227.1241,1400.0
2022-11-23 14:30:00,228.91,228.92,228.91,228.92,200.0,226.1461,226.156,226.1461,226.156,200.0
2022-11-23 15:00:00,228.6,228.6,228.0,228.0,300.0,225.8398,225.8398,225.2471,225.2471,300.0
2022-11-23 15:30:00,227.6,227.9,225.9,226.05,2000.0,224.8519,225.1483,223.1724,223.3206,2000.0
2022-11-25 09:30:00,226.5,228.2,226.27,228.05,1400.0,223.7652,225.4447,223.538,225.2965,1400.0
2022-11-25 10:00:00,228.0,229.71,227.98,229.12,1299.0,225.2471,226.9364,225.2273,226.3536,1299.0
2022-11-25 10:30:00,229.56,230.34,229.56,230.01,700.0,226.7882,227.5588,226.7882,227.2328,700.0
2022-11-25 11:00:00,230.56,230.78,230.56,230.74,1200.0,227.7762,227.9935,227.7762,227.954,1200.0
2022-11-25 11:30:00,230.8,231.77,230.63,231.69,3017.0,228.0133,228.9716,227.8453,228.8925,3017.0
2022-11-25 12:00:00,231.61,232.49,231.56,232.4,900.0,228.8135,229.6829,228.7641,229.594,900.0
2022-11-25 12:30:00,231.64,232.09,231.27,231.75,1900.0,228.8431,229.2877,228.4776,228.9518,1900.0
2022-11-28 09:30:00,232.63,235.29,232.63,234.88,1621.0,229.8212,232.4491,229.8212,232.044,1621.0
2022-11-28 10:00:00,234.19,235.15,234.19,235.05,1576.0,231.3623,232.3108,231.3623,232.212,1576.0
2022-11-28 10:30:00,235.32,236.24,235.32,235.73,600.0,232.4787,233.3876,232.4787,232.8837,600.0
2022-11-28 11:00:00,235.8,236.06,235.48,235.94,700.0,232.9529,233.2098,232.6368,233.0912,700.0
2022-11-28 11:30:00,235.84,235.84,235.31,235.74,700.0,232.9924,232.9924,232.4688,232.8936,700.0
2022-11-28 12:00:00,235.86,236.11,235.62,235.78,900.0,233.0122,233.2592,232.7751,232.9331,900.0
2022-11-28 12:30:00,235.96,236.54,235.96,236.42,1049.0,233.111,233.684,233.111,233.5654,1049.0
2022-11-28 13:00:00,236.13,236.87,236.13,236.57,1100.0,233.2789,234.01,233.2789,233.7136,1100.0
2022-11-28 13:30:00,236.73,236.76,236.39,236.44,1100.0,233.8717,233.9013,233.5358,233.5852,1100.0
2022-11-28 14:00:00,235.99,235.99,235.09,235.63,856.0,233.1406,233.1406,232.2515,232.785,856.0
2022-11-28 14:30:00,235.64,235.65,235.29,235.29,843.0,232.7948,232.8047,232.4491,232.4491,843.0
2022-11-28 15:00:00,235.09,235.5,234.77,234.77,1647.0,232.2515,232.6565,231.9353,231.9353,1647.0
2022-11-28 15:30:00,234.97,236.18,234.9,235.89,2957.0,232.1329,233.3283,232.0638,233.0418,2957.0
2022-11-29 09:30:00,235.13,237.46,235.13,237.36,5093.0,232.291,234.5929,232.291,234.4941,5093.0
2022-11-29 10:00:00,239.13,239.13,238.18,238.87,861.0,236.2427,236.2427,235.3042,235.9858,861.0
2022-11-29 10:30:00,239.43,240.21,239.43,239.46,1800.0,236.5391,237.3097,236.5391,236.5687,1800.0
2022-11-29 11:00:00,239.2,239.22,237.87,238.51,3148.0,236.3119,236.3316,234.9979,235.6302,3148.0
2022-11-29 11:30:00,238.65,239.94,238.65,239.84,1300.0,235.7685,237.0429,235.7685,236.9441,1300.0
2022-11-29 12:00:00,239.64,239.64,239.1,239.25,1493.0,236.7465,236.7465,236.2131,236.3612,1493.0
2022-11-29 12:30:00,239.17,239.47,239.0,239.47,4042.0,236.2822,236.5786,236.1143,236.5786,4042.0
2022-11-29 13:00:00,238.77,239.42,238.76,239.33,1844.0,235.887,236.5292,235.8772,236.4403,1844.0
2022-11-29 13:30:00,239.34,239.89,239.33,239.72,900.0,236.4502,236.9935,236.4403,236.8256,900.0
2022-11-29 14:00:00,240.57,240.57,240.13,240.27,1700.0,237.6653,237.6653,237.2306,237.3689,1700.0
2022-11-29 14:30:00,240.13,240.15,239.48,240.01,3626.0,237.2306,237.2504,236.5885,237.1121,3626.0
2022-11-29 15:00:00,240.14,240.36,239.96,240.14,2600.0,237.2405,237.4578,237.0627,237.2405,2600.0
2022-11-29 15:30:00,240.06,240.28,239.73,239.77,10624.0,237.1615,237.3788,236.8355,236.875,10624.0
2022-11-30 09:30:00,239.91,240.37,238.08,238.29,3916.0,237.0133,237.4677,235.2054,235.4128,3916.0
2022-11-30 10:00:00,238.48,238.48,235.78,236.19,1946.0,235.6005,235.6005,232.9331,233.3382,1946.0
2022-11-30 10:30:00,236.87,238.22,236.87,238.09,800.0,234.01,235.3437,234.01,235.2153,800.0
2022-11-30 11:00:00,237.94,238.75,237.75,238.3,3562.0,235.0671,235.8673,234.8794,235.4227,3562.0
2022-11-30 11:30:00,238.2,238.27,238.1,238.27,300.0,235.3239,235.3931,235.2251,235.3931,300.0
2022-11-30 12:00:00,238.09,238.09,237.01,237.1,763.0,235.2153,235.2153,234.1483,234.2372,763.0
2022-11-30 12:30:00,236.95,237.07,236.68,236.86,500.0,234.089,234.2076,233.8223,234.0001,500.0
2022-11-30 13:00:00,237.52,237.56,237.29,237.36,1000.0,234.6521,234.6917,234.4249,234.4941,1000.0
2022-11-30 13:30:00,237.31,237.54,236.17,236.47,1137.0,234.4447,234.6719,233.3184,233.6148,1137.0
2022-11-30 14:00:00,236.97,237.0,235.86,235.86,1000.0,234.1088,234.1384,233.0122,233.0122,1000.0
2022-11-30 14:30:00,235.64,235.64,234.4,234.4,3166.0,232.7948,232.7948,231.5698,231.5698,3166.0
2022-11-30 15:00:00,234.56,235.4,233.54,234.38,3689.0,231.7279,232.5577,230.7202,231.55,3689.0
2022-11-30 15:30:00,235.34,236.63,234.57,236.63,9434.0,232.4985,233.7729,231.7378,233.7729,9434.0
2022-12-01 09:30:00,236.0,236.0,227.78,229.8,2422.0,233.1505,233.1505,225.0297,227.0253,2422.0
2022-12-01 10:00:00,229.88,232.19,229.46,231.78,2300.0,227.1044,229.3865,226.6895,228.9814,2300.0
2022-12-01 10:30:00,231.4,232.85,231.29,232.28,1900.0,228.606,230.0385,228.4974,229.4754,1900.0
2022-12-01 11:00:00,232.14,232.4,231.75,232.24,1200.0,229.3371,229.594,228.9518,229.4359,1200.0
2022-12-01 11:30:00,231.65,231.65,230.27,230.97,2800.0,228.853,228.853,227.4897,228.1812,2800.0
2022-12-01 12:00:00,230.64,231.16,230.46,231.01,1400.0,227.8552,228.3689,227.6774,228.2207,1400.0
2022-12-01 12:30:00,231.31,232.5,230.93,232.5,1184.0,228.5171,229.6927,228.1417,229.6927,1184.0
2022-12-01 13:00:00,232.52,232.97,231.99,232.04,1000.0,229.7125,230.1571,229.1889,229.2383,1000.0
2022-12-01 13:30:00,231.97,232.5,231.97,232.5,1300.0,229.1691,229.6927,229.1691,229.6927,1300.0
2022-12-01 14:00:00,232.7,232.7,231.88,231.88,1800.0,229.8903,229.8903,229.0802,229.0802,1800.0
2022-12-01 14:30:00,232.08,232.31,231.88,231.99,2292.0,229.2778,229.505,229.0802,229.1889,2292.0
2022-12-01 15:00:00,231.99,232.01,231.13,231.13,2602.0,229.1889,229.2087,228.3393,228.3393,2602.0
2022-12-01 15:30:00,231.14,232.93,231.14,232.74,5623.0,228.3492,230.1176,228.3492,229.9299,5623.0
2022-12-02 09:30:00,232.4,236.3,232.4,236.01,4778.0,229.594,233.4469,229.594,233.1604,4778.0
2022-12-02 10:00:00,236.05,236.53,235.63,236.08,1345.0,233.1999,233.6741,232.785,233.2295,1345.0
2022-12-02 10:30:00,236.5,237.13,236.39,236.39,1400.0,233.6445,234.2668,233.5358,233.5358,1400.0
2022-12-02 11:00:00,235.97,236.06,235.7,236.0,2418.0,233.1209,233.2098,232.8541,233.1505,2418.0
2022-12-02 11:30:00,236.0,237.06,236.0,236.66,600.0,233.1505,234.1977,233.1505,233.8025,600.0
2022-12-02 12:00:00,236.52,236.98,236.52,236.58,1486.0,233.6642,234.1187,233.6642,233.7235,1486.0
2022-12-02 12:30:00,236.2,236.31,235.69,235.75,1906.0,233.3481,233.4567,232.8442,232.9035,1906.0
2022-12-02 13:00:00,235.76,235.89,235.61,235.89,500.0,232.9134,233.0418,232.7652,233.0418,500.0
2022-12-02 13:30:00,235.83,236.01,235.73,235.95,600.0,232.9825,233.1604,232.8837,233.1011,600.0
2022-12-02 14:00:00,235.89,235.89,235.25,235.71,1500.0,233.0418,233.0418,232.4095,232.864,1500.0
2022-12-02 14:30:00,235.55,236.66,235.55,236.43,2800.0,232.7059,233.8025,232.7059,233.5753,2800.0
2022-12-02 15:00:00,237.1,239.03,237.1,238.46,2330.0,234.2372,236.1439,234.2372,235.5808,2330.0
2022-12-02 15:30:00,238.24,238.24,235.66,235.67,6432.0,235.3634,235.3634,232.8146,232.8245,6432.0
2022-12-05 09:30:00,230.71,230.71,225.0,225.51,3360.0,227.9244,227.9244,222.2833,222.7871,3360.0
2022-12-05 10:00:00,224.41,225.32,224.07,225.32,2300.0,221.7004,222.5994,221.3645,222.5994,2300.0
2022-12-05 10:30:00,225.42,226.21,223.98,224.19,3018.0,222.6982,223.4787,221.2756,221.4831,3018.0
2022-12-05 11:00:00,224.2,225.41,224.03,225.22,1200.0,221.493,222.6884,221.325,222.5006,1200.0
2022-12-05 11:30:00,225.6,226.1,225.12,225.12,1500.0,222.8761,223.37,222.4019,222.4019,1500.0
2022-12-05 12:00:00,224.89,225.61,224.64,225.4,800.0,222.1746,222.8859,221.9277,222.6785,800.0
2022-12-05 12:30:00,225.41,225.67,225.3,225.59,1416.0,222.6884,222.9452,222.5797,222.8662,1416.0
2022-12-05 13:00:00,225.19,225.21,224.17,224.17,1100.0,222.471,222.4908,221.4633,221.4633,1100.0
2022-12-05 13:30:00,223.9,224.05,223.43,223.45,1400.0,221.1966,221.3448,220.7323,220.752,1400.0
2022-12-05 14:00:00,222.83,223.08,222.29,222.29,1300.0,220.1395,220.3865,219.606,219.606,1300.0
2022-12-05 14:30:00,222.1,222.32,221.92,222.3,1600.0,219.4183,219.6357,219.2405,219.6159,1600.0
2022-12-05 15:00:00,222.65,223.8,222.5,223.31,1500.0,219.9617,221.0978,219.8135,220.6137,1500.0
2022-12-05 15:30:00,223.39,224.14,222.76,223.7,5677.0,220.6927,221.4337,220.0704,220.999,5677.0
2022-12-06 09:30:00,225.99,225.99,224.82,224.82,1300.0,223.2614,223.2614,222.1055,222.1055,1300.0
2022-12-06 10:00:00,225.44,226.72,225.44,226.72,500.0,222.718,223.9825,222.718,223.9825,500.0
2022-12-06 10:30:00,226.58,226.92,226.13,226.79,1507.0,223.8442,224.1801,223.3997,224.0517,1507.0
2022-12-06 11:00:00,227.17,227.9,227.17,227.38,2222.0,224.4271,225.1483,224.4271,224.6346,2222.0
2022-12-06 11:30:00,227.63,227.94,227.22,227.22,800.0,224.8815,225.1878,224.4765,224.4765,800.0
2022-12-06 12:00:00,226.89,227.34,226.87,227.13,1178.0,224.1505,224.5951,224.1307,224.3876,1178.0
2022-12-06 12:30:00,227.08,227.61,227.01,227.44,700.0,224.3382,224.8618,224.269,224.6938,700.0
2022-12-06 13:00:00,227.72,227.72,226.97,226.97,591.0,224.9705,224.9705,224.2295,224.2295,591.0
2022-12-06 13:30:00,227.31,227.92,227.31,227.43,1000.0,224.5654,225.168,224.5654,224.684,1000.0
2022-12-06 14:00:00,227.47,227.47,226.89,227.09,1400.0,224.7235,224.7235,224.1505,224.3481,1400.0
2022-12-06 14:30:00,227.06,227.06,225.91,226.16,1901.0,224.3184,224.3184,223.1823,223.4293,1901.0
2022-12-06 15:00:00,226.24,226.81,226.24,226.81,1300.0,223.5083,224.0715,223.5083,224.0715,1300.0
2022-12-06 15:30:00,227.11,228.09,226.96,227.0,6200.0,224.3678,225.336,224.2196,224.2592,6200.0
2022-12-07 09:30:00,227.8,228.04,227.68,228.04,1800.0,225.0495,225.2866,224.9309,225.2866,1800.0
2022-12-07 10:00:00,228.69,228.69,226.68,227.5,1200.0,225.9288,225.9288,223.943,224.7531,1200.0
2022-12-07 10:30:00,228.2,228.2,226.63,227.19,6087.0,225.4447,225.4447,223.8936,224.4469,6087.0
2022-12-07 11:00:00,227.62,227.62,225.43,225.46,1200.0,224.8717,224.8717,222.7081,222.7378,1200.0
2022-12-07 11:30:00,225.87,226.79,225.87,226.79,900.0,223.1428,224.0517,223.1428,224.0517,900.0
2022-12-07 12:00:00,226.51,226.72,226.51,226.72,500.0,223.7751,223.9825,223.7751,223.9825,500.0
2022-12-07 12:30:00,226.76,227.25,226.67,226.85,1200.0,224.0221,224.5061,223.9331,224.111,1200.0
2022-12-07 13:00:00,226.66,226.66,226.06,226.28,1100.0,223.9233,223.9233,223.3305,223.5478,1100.0
2022-12-07 13:30:00,226.59,227.02,226.47,226.73,1000.0,223.8541,224.2789,223.7356,223.9924,1000.0
2022-12-07 14:00:00,226.81,226.81,226.25,226.25,1400.0,224.0715,224.0715,223.5182,223.5182,1400.0
2022-12-07 14:30:00,226.03,226.07,224.92,224.92,1900.0,223.3009,223.3404,222.2043,222.2043,1900.0
2022-12-07 15:00:00,225.0,225.0,224.25,224.25,1223.0,222.2833,222.2833,221.5424,221.5424,1223.0
2022-12-07 15:30:00,224.2,224.55,222.93,224.39,6639.0,221.493,221.8387,220.2383,221.6807,6639.0
2022-12-08 09:30:00,226.43,226.43,224.02,224.37,689.0,223.696,223.696,221.3151,221.6609,689.0
2022-12-08 10:00:00,223.75,224.5,223.75,224.5,3837.0,221.0484,221.7893,221.0484,221.7893,3837.0
2022-12-08 10:30:00,224.05,224.05,222.57,222.62,2464.0,221.3448,221.3448,219.8826,219.932,2464.0
2022-12-08 11:00:00,222.18,222.18,220.74,220.85,2050.0,219.4974,219.4974,218.0747,218.1834,2050.0
2022-12-08 11:30:00,221.9,221.9,221.38,221.64,604.0,219.2207,219.2207,218.707,218.9639,604.0
2022-12-08 12:00:00,221.95,221.95,221.38,221.41,500.0,219.2701,219.2701,218.707,218.7367,500.0
2022-12-08 12:30:00,221.67,221.97,221.4,221.4,1086.0,218.9935,219.2899,218.7268,218.7268,1086.0
2022-12-08 13:00:00,222.01,222.66,221.92,222.66,1116.0,219.3294,219.9716,219.2405,219.9716,1116.0
2022-12-08 13:30:00,222.63,222.63,222.19,222.19,200.0,219.9419,219.9419,219.5072,219.5072,200.0
2022-12-08 14:00:00,221.41,221.41,221.26,221.26,200.0,218.7367,218.7367,218.5885,218.5885,200.0
2022-12-08 14:30:00,221.61,222.18,221.61,221.74,400.0,218.9342,219.4974,218.9342,219.0627,400.0
2022-12-08 15:00:00,220.87,221.02,220.36,220.36,500.0,218.2032,218.3514,217.6993,217.6993,500.0
2022-12-08 15:30:00,220.59,221.81,220.39,221.81,2802.0,217.9266,219.1318,217.729,219.1318,2802.0
2022-12-09 09:30:00,219.32,221.1,219.32,220.43,900.0,216.6719,218.4304,216.6719,217.7685,900.0
2022-12-09 10:00:00,220.74,222.3,220.74,222.3,1300.0,218.0747,219.6159,218.0747,219.6159,1300.0
2022-12-09 10:30:00,221.53,221.53,219.79,220.25,1900.0,218.8552,218.8552,217.1362,217.5907,1900.0
2022-12-09 11:00:00,220.71,221.0,220.55,220.87,800.0,218.0451,218.3316,217.887,218.2032,800.0
2022-12-09 11:30:00,220.94,221.28,220.87,221.19,2440.0,218.2723,218.6082,218.2032,218.5193,2440.0
2022-12-09 12:00:00,221.19,221.42,221.11,221.11,3081.0,218.5193,218.7465,218.4403,218.4403,3081.0
2022-12-09 12:30:00,220.99,221.18,220.93,221.01,3688.0,218.3217,218.5094,218.2624,218.3415,3688.0
2022-12-09 13:00:00,220.96,221.52,220.91,221.37,1580.0,218.2921,218.8453,218.2427,218.6971,1580.0
2022-12-09 13:30:00,221.57,222.04,221.57,222.04,570.0,218.8947,219.359,218.8947,219.359,570.0
2022-12-09 14:00:00,221.88,222.66,221.67,222.5,2200.0,219.201,219.9716,218.9935,219.8135,2200.0
2022-12-09 14:30:00,222.65,222.65,222.25,222.65,1556.0,219.9617,219.9617,219.5665,219.9617,1556.0
2022-12-09 15:00:00,222.52,222.52,221.65,221.95,2928.0,219.8332,219.8332,218.9738,219.2701,2928.0
2022-12-09 15:30:00,222.0,222.0,220.63,221.07,4599.0,219.3195,219.3195,217.9661,218.4008,4599.0
2022-12-12 09:30:00,219.51,220.28,219.51,220.28,200.0,216.8596,217.6203,216.8596,217.6203,200.0
2022-12-12 10:00:00,220.99,220.99,220.76,220.76,359.0,218.3217,218.3217,218.0945,218.0945,359.0
2022-12-12 10:30:00,219.66,219.85,219.66,219.85,500.0,217.0078,217.1955,217.0078,217.1955,500.0
2022-12-12 11:00:00,220.01,220.01,219.53,219.97,500.0,217.3536,217.3536,216.8794,217.314,500.0
2022-12-12 11:30:00,219.89,220.7,219.89,220.7,600.0,217.235,218.0352,217.235,218.0352,600.0
2022-12-12 12:00:00,221.13,221.18,220.8,220.8,600.0,218.46,218.5094,218.134,218.134,600.0
2022-12-12 12:30:00,220.9,221.48,220.9,221.27,600.0,218.2328,218.8058,218.2328,218.5983,600.0
2022-12-12 13:00:00,220.96,221.13,220.96,221.03,300.0,218.2921,218.46,218.2921,218.3612,300.0
2022-12-12 13:30:00,220.64,221.07,220.64,221.07,200.0,217.9759,218.4008,217.9759,218.4008,200.0
2022-12-12 14:00:00,221.89,221.89,221.26,221.71,500.0,219.2109,219.2109,218.5885,219.033,500.0
2022-12-12 14:30:00,221.75,221.75,221.06,221.06,600.0,219.0725,219.0725,218.3909,218.3909,600.0
2022-12-12 15:00:00,221.71,221.76,221.3,221.76,800.0,219.033,219.0824,218.628,219.0824,800.0
2022-12-12 15:30:00,221.77,222.39,221.35,222.39,3600.0,219.0923,219.7048,218.6774,219.7048,3600.0
2022-12-13 09:30:00,216.27,216.32,208.78,211.75,7996.0,213.6587,213.7081,206.2591,209.1933,7996.0
2022-12-13 10:00:00,211.83,212.05,210.19,210.7,2620.0,209.2723,209.4897,207.6521,208.156,2620.0
2022-12-13 10:30:00,209.56,210.21,208.81,209.95,2610.0,207.0297,207.6719,206.2888,207.415,2610.0
2022-12-13 11:00:00,212.24,212.5,211.82,211.84,2134.0,209.6774,209.9342,209.2624,209.2822,2134.0
2022-12-13 11:30:00,211.78,212.55,210.0,210.28,2317.0,209.2229,209.9836,207.4644,207.741,2317.0
2022-12-13 12:00:00,210.73,210.88,209.88,210.77,1000.0,208.1856,208.3338,207.3459,208.2251,1000.0
2022-12-13 12:30:00,210.71,211.26,210.53,211.18,1500.0,208.1658,208.7092,207.988,208.6302,1500.0
2022-12-13 13:00:00,211.62,213.01,211.62,213.0,1300.0,209.0649,210.4381,209.0649,210.4282,1300.0
2022-12-13 13:30:00,212.98,214.15,212.93,213.31,1117.0,210.4084,211.5643,210.359,210.7345,1117.0
2022-12-13 14:00:00,213.23,213.61,212.51,212.8,1912.0,210.6554,211.0308,209.9441,210.2306,1912.0
2022-12-13 14:30:00,212.84,214.06,212.52,213.61,2390.0,210.2701,211.4754,209.954,211.0308,2390.0
2022-12-13 15:00:00,213.56,213.82,213.1,213.71,3403.0,210.9814,211.2383,210.527,211.1296,3403.0
2022-12-13 15:30:00,213.55,213.96,212.71,213.52,5669.0,210.9716,211.3766,210.1417,210.9419,5669.0
2022-12-14 09:30:00,214.84,214.84,213.05,214.31,1355.0,212.246,212.246,210.4776,211.7224,1355.0
2022-12-14 10:00:00,213.76,213.76,213.12,213.5,1103.0,211.179,211.179,210.5467,210.9222,1103.0
2022-12-14 10:30:00,213.35,214.13,213.28,213.8,1214.0,210.774,211.5446,210.7048,211.2185,1214.0
2022-12-14 11:00:00,213.64,213.64,213.06,213.44,1310.0,211.0605,211.0605,210.4875,210.8629,1310.0
2022-12-14 11:30:00,213.4,213.47,212.76,213.0,800.0,210.8234,210.8925,210.1911,210.4282,800.0
2022-12-14 12:00:00,212.95,214.07,212.95,214.07,800.0,210.3788,211.4853,210.3788,211.4853,800.0
2022-12-14 12:30:00,214.59,214.61,214.59,214.61,200.0,211.999,212.0188,211.999,212.0188,200.0
2022-12-14 13:00:00,214.76,214.76,214.3,214.49,500.0,212.1669,212.1669,211.7125,211.9002,500.0
2022-12-14 13:30:00,214.56,214.56,214.13,214.13,500.0,211.9694,211.9694,211.5446,211.5446,500.0
2022-12-14 14:00:00,213.01,214.29,212.49,214.16,1003.0,210.4381,211.7026,209.9244,211.5742,1003.0
2022-12-14 14:30:00,214.51,214.75,213.68,214.17,1340.0,211.92,212.1571,211.1,211.5841,1340.0
2022-12-14 15:00:00,213.97,216.16,213.65,213.65,3800.0,211.3865,213.55,211.0703,211.0703,3800.0
2022-12-14 15:30:00,212.44,214.74,212.37,214.58,3893.0,209.875,212.1472,209.8058,211.9891,3893.0
2022-12-15 09:30:00,211.65,212.27,210.38,210.38,998.0,209.0945,209.707,207.8398,207.8398,998.0
2022-12-15 10:00:00,208.79,209.0,207.0,208.38,4769.0,206.269,206.4765,204.5006,205.864,4769.0
2022-12-15 10:30:00,208.74,208.94,208.24,208.69,2318.0,206.2196,206.4172,205.7257,206.1702,2318.0
2022-12-15 11:00:00,209.03,209.03,208.29,208.42,1000.0,206.5061,206.5061,205.7751,205.9035,1000.0
2022-12-15 11:30:00,207.88,207.88,207.57,207.66,500.0,205.37,205.37,205.0638,205.1527,500.0
2022-12-15 12:00:00,208.28,208.69,208.21,208.53,1477.0,205.7652,206.1702,205.696,206.0122,1477.0
2022-12-15 12:30:00,208.67,209.08,208.64,208.78,2081.0,206.1505,206.5555,206.1208,206.2591,2081.0
2022-12-15 13:00:00,208.19,208.19,208.19,208.19,200.0,205.6763,205.6763,205.6763,205.6763,200.0
2022-12-15 13:30:00,208.53,208.94,208.53,208.66,1200.0,206.0122,206.4172,206.0122,206.1406,1200.0
2022-12-15 14:00:00,208.59,208.73,207.94,208.73,4333.0,206.0714,206.2098,205.4293,206.2098,4333.0
2022-12-15 14:30:00,208.93,209.14,208.64,208.77,4598.0,206.4073,206.6148,206.1208,206.2493,4598.0
2022-12-15 15:00:00,208.88,208.98,207.99,208.15,2775.0,206.3579,206.4567,205.4787,205.6368,2775.0
2022-12-15 15:30:00,208.06,209.33,208.0,209.22,4872.0,205.5478,206.8025,205.4886,206.6938,4872.0
2022-12-16 09:30:00,207.6,209.98,207.6,208.08,1000.0,205.0934,207.4447,205.0934,205.5676,1000.0
2022-12-16 10:00:00,206.58,207.05,205.65,205.69,1582.0,204.0857,204.55,203.1669,203.2065,1582.0
2022-12-16 10:30:00,205.65,206.32,205.65,206.06,800.0,203.1669,203.8289,203.1669,203.572,800.0
2022-12-16 11:00:00,206.18,206.88,205.89,206.8,2292.0,203.6905,204.3821,203.404,204.3031,2292.0
2022-12-16 11:30:00,206.59,206.59,205.0,205.0,600.0,204.0956,204.0956,202.5248,202.5248,600.0
2022-12-16 12:00:00,205.54,205.78,205.02,205.06,1099.0,203.0583,203.2954,202.5445,202.5841,1099.0
2022-12-16 12:30:00,204.98,204.98,204.23,204.23,800.0,202.505,202.505,201.7641,201.7641,800.0
2022-12-16 13:00:00,204.38,204.46,204.1,204.28,1488.0,201.9123,201.9913,201.6357,201.8135,1488.0
2022-12-16 13:30:00,204.21,204.82,204.21,204.76,1100.0,201.7443,202.347,201.7443,202.2877,1100.0
2022-12-16 14:00:00,205.85,206.54,205.76,206.24,1623.0,203.3645,204.0462,203.2756,203.7498,1623.0
2022-12-16 14:30:00,206.11,206.11,205.36,205.68,1172.0,203.6214,203.6214,202.8804,203.1966,1172.0
2022-12-16 15:00:00,205.94,206.69,205.94,206.48,1509.0,203.4534,204.1944,203.4534,203.9869,1509.0
2022-12-16 15:30:00,206.45,207.32,206.29,206.87,2728.0,203.9573,204.8168,203.7992,204.3722,2728.0
2022-12-19 09:30:00,209.0,209.24,207.47,207.47,1269.0,206.4765,206.7136,204.965,204.965,1269.0
2022-12-19 10:00:00,207.44,210.18,207.44,210.18,2592.0,204.9353,207.6422,204.9353,207.6422,2592.0
2022-12-19 10:30:00,210.16,210.65,209.73,210.21,2952.0,207.6225,208.1066,207.1977,207.6719,2952.0
2022-12-19 11:00:00,210.05,210.05,209.16,209.35,938.0,207.5138,207.5138,206.6346,206.8223,938.0
2022-12-19 11:30:00,209.51,209.9,208.82,208.98,1599.0,206.9803,207.3656,206.2987,206.4567,1599.0
2022-12-19 12:00:00,209.31,209.52,208.78,209.52,900.0,206.7827,206.9902,206.2591,206.9902,900.0
2022-12-19 12:30:00,209.5,209.77,209.35,209.77,602.0,206.9705,207.2372,206.8223,207.2372,602.0
2022-12-19 13:00:00,209.88,210.08,209.33,209.33,821.0,207.3459,207.5435,206.8025,206.8025,821.0
2022-12-19 13:30:00,208.89,208.93,208.87,208.87,329.0,206.3678,206.4073,206.3481,206.3481,329.0
2022-12-19 14:00:00,208.57,209.02,207.81,207.81,1501.0,206.0517,206.4963,205.3009,205.3009,1501.0
2022-12-19 14:30:00,207.33,208.44,207.33,208.33,747.0,204.8267,205.9233,204.8267,205.8146,747.0
2022-12-19 15:00:00,207.97,208.41,207.78,208.4,1100.0,205.4589,205.8936,205.2712,205.8837,1100.0
2022-12-19 15:30:00,208.51,209.35,208.46,209.24,2813.0,205.9924,206.8223,205.943,206.7136,2813.0
2022-12-20 09:30:00,207.5,210.06,205.0,209.97,5539.0,204.9946,207.5237,202.5248,207.4348,5539.0
2022-12-20 10:00:00,209.34,209.97,208.67,209.57,1341.0,206.8124,207.4348,206.1505,207.0396,1341.0
2022-12-20 10:30:00,210.4,211.61,210.4,211.45,500.0,207.8596,209.055,207.8596,208.8969,500.0
2022-12-20 11:00:00,211.52,211.54,210.38,210.38,1300.0,208.9661,208.9858,207.8398,207.8398,1300.0
2022-12-20 11:30:00,210.69,211.12,210.24,210.48,8583.0,208.1461,208.5709,207.7015,207.9386,8583.0
2022-12-20 12:00:00,210.93,210.93,210.61,210.61,604.0,208.3832,208.3832,208.0671,208.0671,604.0
2022-12-20 12:30:00,210.37,210.37,209.57,210.18,600.0,207.83,207.83,207.0396,207.6422,600.0
2022-12-20 13:00:00,210.48,210.48,210.17,210.26,500.0,207.9386,207.9386,207.6324,207.7213,500.0
2022-12-20 13:30:00,210.24,210.43,210.24,210.25,700.0,207.7015,207.8892,207.7015,207.7114,700.0
2022-12-20 14:00:00,210.33,210.33,210.05,210.05,300.0,207.7904,207.7904,207.5138,207.5138,300.0
2022-12-20 14:30:00,210.18,210.18,209.72,209.79,1050.0,207.6422,207.6422,207.1878,207.257,1050.0
2022-12-20 15:00:00,209.77,209.77,209.18,209.38,1000.0,207.2372,207.2372,206.6543,206.8519,1000.0
2022-12-20 15:30:00,209.54,210.18,209.12,209.12,2820.0,207.01,207.6422,206.595,206.595,2820.0
2022-12-21 09:30:00,211.2,211.2,210.22,210.23,400.0,208.6499,208.6499,207.6818,207.6916,400.0
2022-12-21 10:00:00,211.15,211.15,209.79,210.21,1000.0,208.6005,208.6005,207.257,207.6719,1000.0
2022-12-21 10:30:00,209.71,210.66,209.64,210.66,3118.0,207.1779,208.1164,207.1088,208.1164,3118.0
2022-12-21 11:00:00,211.38,211.59,211.19,211.47,1959.0,208.8278,209.0352,208.64,208.9167,1959.0
2022-12-21 11:30:00,211.54,211.54,211.38,211.49,900.0,208.9858,208.9858,208.8278,208.9364,900.0
2022-12-21 12:00:00,210.82,210.92,210.07,210.07,500.0,208.2745,208.3733,207.5336,207.5336,500.0
2022-12-21 12:30:00,210.74,210.74,210.67,210.67,200.0,208.1955,208.1955,208.1263,208.1263,200.0
2022-12-21 13:00:00,210.93,210.93,210.93,210.93,100.0,208.3832,208.3832,208.3832,208.3832,100.0
2022-12-21 13:30:00,210.68,211.28,210.68,211.28,300.0,208.1362,208.729,208.1362,208.729,300.0
2022-12-21 14:00:00,211.52,211.67,211.52,211.67,200.0,208.9661,209.1143,208.9661,209.1143,200.0
2022-12-21 14:30:00,212.31,212.31,211.88,211.88,200.0,209.7465,209.7465,209.3217,209.3217,200.0
2022-12-21 15:00:00,212.04,212.09,211.84,212.07,900.0,209.4798,209.5292,209.2822,209.5094,900.0
2022-12-21 15:30:00,211.68,212.42,211.59,212.34,1100.0,209.1241,209.8552,209.0352,209.7762,1100.0
2022-12-22 10:00:00,209.85,211.23,209.85,211.15,1900.0,207.3162,208.6796,207.3162,208.6005,1900.0
2022-12-22 10:30:00,211.0,211.41,211.0,211.22,1100.0,208.4523,208.8574,208.4523,208.6697,1100.0
2022-12-22 11:00:00,210.84,210.84,210.28,210.28,202.0,208.2943,208.2943,207.741,207.741,202.0
2022-12-22 11:30:00,210.85,210.85,209.82,209.97,600.0,208.3042,208.3042,207.2866,207.4348,600.0
2022-12-22 12:00:00,210.25,210.39,210.09,210.09,700.0,207.7114,207.8497,207.5533,207.5533,700.0
2022-12-22 12:30:00,210.44,210.44,210.0,210.04,803.0,207.8991,207.8991,207.4644,207.5039,803.0
2022-12-22 13:00:00,209.94,209.94,209.37,209.79,865.0,207.4051,207.4051,206.842,207.257,865.0
2022-12-22 13:30:00,209.59,209.93,209.55,209.93,600.0,207.0594,207.3953,207.0199,207.3953,600.0
2022-12-22 14:00:00,210.18,210.18,209.72,210.17,700.0,207.6422,207.6422,207.1878,207.6324,700.0
2022-12-22 14:30:00,210.07,210.61,210.07,210.61,400.0,207.5336,208.0671,207.5336,208.0671,400.0
2022-12-22 15:00:00,210.69,211.68,210.56,211.68,1400.0,208.1461,209.1241,208.0177,209.1241,1400.0
2022-12-22 15:30:00,211.45,211.45,210.51,210.95,2600.0,208.8969,208.8969,207.9683,208.4029,2600.0
2022-12-23 09:30:00,211.39,211.39,211.39,211.39,200.0,208.8376,208.8376,208.8376,208.8376,200.0
2022-12-23 10:00:00,212.35,214.75,212.1,214.75,6302.0,209.786,212.1571,209.5391,212.1571,6302.0
2022-12-23 10:30:00,215.66,216.25,215.42,215.42,1500.0,213.0561,213.639,212.819,212.819,1500.0
2022-12-23 11:00:00,214.81,215.36,214.81,215.36,449.0,212.2163,212.7597,212.2163,212.7597,449.0
2022-12-23 11:30:00,215.64,215.94,215.57,215.57,1341.0,213.0363,213.3327,212.9672,212.9672,1341.0
2022-12-23 12:00:00,215.94,215.94,215.75,215.83,400.0,213.3327,213.3327,213.145,213.224,400.0
2022-12-23 12:30:00,215.97,216.24,215.97,216.23,500.0,213.3623,213.6291,213.3623,213.6192,500.0
2022-12-23 13:00:00,215.72,215.96,215.72,215.96,200.0,213.1154,213.3525,213.1154,213.3525,200.0
2022-12-23 13:30:00,215.93,215.93,215.66,215.66,300.0,213.3228,213.3228,213.0561,213.0561,300.0
2022-12-23 14:00:00,215.59,215.73,215.42,215.42,900.0,212.9869,213.1252,212.819,212.819,900.0
2022-12-23 14:30:00,215.3,215.48,215.17,215.48,1400.0,212.7004,212.8783,212.572,212.8783,1400.0
2022-12-23 15:00:00,215.18,215.18,215.04,215.13,600.0,212.5819,212.5819,212.4436,212.5325,600.0
2022-12-23 15:30:00,215.08,215.86,215.08,215.64,400.0,212.4831,213.2537,212.4831,213.0363,400.0
2022-12-27 09:30:00,216.51,216.51,215.53,215.53,1510.0,213.8958,213.8958,212.9276,212.9276,1510.0
2022-12-27 10:00:00,215.69,217.32,215.69,217.32,436.0,213.0857,214.696,213.0857,214.696,436.0
2022-12-27 10:30:00,216.4,216.4,216.4,216.4,100.0,213.7871,213.7871,213.7871,213.7871,100.0
2022-12-27 11:00:00,214.89,214.95,214.3,214.3,433.0,212.2954,212.3547,211.7125,211.7125,433.0
2022-12-27 11:30:00,214.63,214.63,214.52,214.52,200.0,212.0385,212.0385,211.9298,211.9298,200.0
2022-12-27 12:00:00,214.99,214.99,214.88,214.88,391.0,212.3942,212.3942,212.2855,212.2855,391.0
2022-12-27 12:30:00,214.23,214.34,214.23,214.34,400.0,211.6433,211.752,211.6433,211.752,400.0
2022-12-27 13:00:00,214.68,214.68,214.46,214.46,200.0,212.0879,212.0879,211.8706,211.8706,200.0
2022-12-27 13:30:00,214.47,214.66,214.19,214.25,1800.0,211.8804,212.0682,211.6038,211.6631,1800.0
2022-12-27 14:00:00,213.95,214.67,213.52,213.67,2007.0,211.3667,212.078,210.9419,211.0901,2007.0
2022-12-27 14:30:00,213.2,213.69,213.14,213.69,500.0,210.6258,211.1099,210.5665,211.1099,500.0
2022-12-27 15:00:00,213.71,214.29,213.71,214.23,800.0,211.1296,211.7026,211.1296,211.6433,800.0
2022-12-27 15:30:00,214.25,214.31,213.66,213.66,900.0,211.6631,211.7224,211.0802,211.0802,900.0
2022-12-28 09:30:00,214.14,214.14,214.14,214.14,112.0,211.5544,211.5544,211.5544,211.5544,112.0
2022-12-28 10:00:00,215.06,215.06,214.5,214.5,1400.0,212.4633,212.4633,211.9101,211.9101,1400.0
2022-12-28 10:30:00,214.42,214.48,214.13,214.13,1200.0,211.831,211.8903,211.5446,211.5446,1200.0
2022-12-28 11:00:00,214.3,214.3,213.97,213.97,1100.0,211.7125,211.7125,211.3865,211.3865,1100.0
2022-12-28 11:30:00,214.77,214.97,214.77,214.83,1070.0,212.1768,212.3744,212.1768,212.2361,1070.0
2022-12-28 12:00:00,215.0,215.05,214.78,215.0,1310.0,212.404,212.4534,212.1867,212.404,1310.0
2022-12-28 12:30:00,215.24,215.24,214.96,214.96,1000.0,212.6411,212.6411,212.3645,212.3645,1000.0
2022-12-28 13:00:00,215.27,215.37,214.71,214.77,1273.0,212.6708,212.7696,212.1175,212.1768,1273.0
2022-12-28 13:30:00,214.73,214.73,214.59,214.61,800.0,212.1373,212.1373,211.999,212.0188,800.0
2022-12-28 14:00:00,214.69,214.69,214.13,214.13,300.0,212.0978,212.0978,211.5446,211.5446,300.0
2022-12-28 14:30:00,214.16,214.34,214.16,214.16,1000.0,211.5742,211.752,211.5742,211.5742,1000.0
2022-12-28 15:00:00,213.93,213.93,213.51,213.67,500.0,211.347,211.347,210.932,211.0901,500.0
2022-12-28 15:30:00,213.84,213.84,212.76,212.76,984.0,211.2581,211.2581,210.1911,210.1911,984.0
2022-12-29 09:30:00,213.34,214.97,213.07,214.46,3683.0,210.7641,212.3744,210.4973,211.8706,3683.0
2022-12-29 10:00:00,214.94,214.94,214.49,214.49,600.0,212.3448,212.3448,211.9002,211.9002,600.0
2022-12-29 10:30:00,214.65,214.66,214.31,214.31,300.0,212.0583,212.0682,211.7224,211.7224,300.0
2022-12-29 11:00:00,214.48,214.48,213.79,213.9,902.0,211.8903,211.8903,211.2087,211.3173,902.0
2022-12-29 11:30:00,214.45,214.73,214.45,214.73,300.0,211.8607,212.1373,211.8607,212.1373,300.0
2022-12-29 12:00:00,214.92,214.92,214.66,214.66,2113.0,212.325,212.325,212.0682,212.0682,2113.0
2022-12-29 12:30:00,214.88,214.88,214.53,214.53,500.0,212.2855,212.2855,211.9397,211.9397,500.0
2022-12-29 13:00:00,214.62,214.62,214.13,214.13,300.0,212.0286,212.0286,211.5446,211.5446,300.0
2022-12-29 13:30:00,214.42,214.42,214.12,214.12,800.0,211.831,211.831,211.5347,211.5347,800.0
2022-12-29 14:00:00,214.3,214.3,214.15,214.24,800.0,211.7125,211.7125,211.5643,211.6532,800.0
2022-12-29 14:30:00,214.24,214.3,214.17,214.3,416.0,211.6532,211.7125,211.5841,211.7125,416.0
2022-12-29 15:00:00,214.49,214.49,214.14,214.34,1100.0,211.9002,211.9002,211.5544,211.752,1100.0
2022-12-29 15:30:00,214.85,215.0,214.49,214.77,2109.0,212.2559,212.404,211.9002,212.1768,2109.0
2022-12-30 09:30:00,214.75,215.02,214.33,214.74,900.0,212.1571,212.4238,211.7421,212.1472,900.0
2022-12-30 10:00:00,215.23,215.46,215.14,215.33,1300.0,212.6313,212.8585,212.5424,212.7301,1300.0
2022-12-30 10:30:00,215.29,216.08,215.25,215.84,1200.0,212.6905,213.471,212.651,213.2339,1200.0
2022-12-30 11:00:00,216.0,216.0,214.7,215.14,1057.0,213.392,213.392,212.1077,212.5424,1057.0
2022-12-30 11:30:00,215.02,215.07,214.94,214.94,1300.0,212.4238,212.4732,212.3448,212.3448,1300.0
2022-12-30 12:00:00,214.94,215.48,214.6,214.95,800.0,212.3448,212.8783,212.0089,212.3547,800.0
2022-12-30 12:30:00,214.97,214.97,214.81,214.81,500.0,212.3744,212.3744,212.2163,212.2163,500.0
2022-12-30 13:00:00,214.78,215.0,213.8,213.8,900.0,212.1867,212.404,211.2185,211.2185,900.0
2022-12-30 13:30:00,214.35,214.96,214.35,214.96,511.0,211.7619,212.3645,211.7619,212.3645,511.0
2022-12-30 14:00:00,215.0,215.0,214.75,215.0,709.0,212.404,212.404,212.1571,212.404,709.0
2022-12-30 14:30:00,215.06,215.06,214.71,214.71,500.0,212.4633,212.4633,212.1175,212.1175,500.0
2022-12-30 15:00:00,215.0,215.4,214.37,214.53,2007.0,212.404,212.7992,211.7817,211.9397,2007.0
2022-12-30 15:30:00,214.84,216.14,214.84,216.07,3175.0,212.246,213.5303,212.246,213.4611,3175.0
2023-01-03 09:30:00,215.38,216.91,214.74,216.91,10851.0,212.7795,214.291,212.1472,214.291,10851.0
2023-01-03 10:00:00,217.21,218.88,215.9,216.43,1800.0,214.5874,216.2372,213.2932,213.8168,1800.0
2023-01-03 10:30:00,216.92,217.28,216.58,217.0,1400.0,214.3009,214.6565,213.965,214.3799,1400.0
2023-01-03 11:00:00,216.87,217.04,216.13,216.85,2157.0,214.2515,214.4194,213.5204,214.2317,2157.0
2023-01-03 11:30:00,216.64,216.65,215.35,215.42,900.0,214.0242,214.0341,212.7498,212.819,900.0
2023-01-03 12:00:00,215.61,216.05,215.59,215.97,913.0,213.0067,213.4414,212.9869,213.3623,913.0
2023-01-03 12:30:00,216.26,216.83,215.96,215.96,1207.0,213.6488,214.212,213.3525,213.3525,1207.0
2023-01-03 13:00:00,215.94,216.13,215.69,215.95,900.0,213.3327,213.5204,213.0857,213.3426,900.0
2023-01-03 13:30:00,215.95,216.11,215.57,216.11,1800.0,213.3426,213.5006,212.9672,213.5006,1800.0
2023-01-03 14:00:00,216.47,216.47,215.49,215.49,1000.0,213.8563,213.8563,212.8881,212.8881,1000.0
2023-01-03 14:30:00,214.82,216.27,214.82,215.85,2016.0,212.2262,213.6587,212.2262,213.2438,2016.0
2023-01-03 15:00:00,216.25,216.58,216.11,216.28,1147.0,213.639,213.965,213.5006,213.6686,1147.0
2023-01-03 15:30:00,216.42,217.67,216.31,217.22,7351.0,213.8069,215.0418,213.6982,214.5972,7351.0
2023-01-04 09:30:00,217.06,218.56,216.7,217.5,1300.0,214.4392,215.9211,214.0835,214.8739,1300.0
2023-01-04 10:00:00,217.01,217.03,214.35,214.41,2700.0,214.3898,214.4095,211.7619,211.8212,2700.0
2023-01-04 10:30:00,214.11,214.11,210.67,212.91,3123.0,211.5248,211.5248,208.1263,210.3393,3123.0
2023-01-04 11:00:00,212.56,213.61,212.56,213.37,1100.0,209.9935,211.0308,209.9935,210.7937,1100.0
2023-01-04 11:30:00,213.44,214.41,213.12,214.41,800.0,210.8629,211.8212,210.5467,211.8212,800.0
2023-01-04 12:00:00,214.39,214.41,212.43,212.64,1907.0,211.8014,211.8212,209.8651,210.0725,1907.0
2023-01-04 12:30:00,212.88,214.51,212.86,213.98,5853.0,210.3096,211.92,210.2899,211.3964,5853.0
2023-01-04 13:00:00,213.97,213.97,213.14,213.73,1200.0,211.3865,211.3865,210.5665,211.1494,1200.0
2023-01-04 13:30:00,213.84,214.4,213.72,214.2,1512.0,211.2581,211.8113,211.1395,211.6137,1512.0
2023-01-04 14:00:00,214.74,214.74,213.31,213.44,13908.0,212.1472,212.1472,210.7345,210.8629,13908.0
2023-01-04 14:30:00,213.17,213.36,211.91,212.35,2417.0,210.5961,210.7838,209.3514,209.786,2417.0
2023-01-04 15:00:00,212.81,212.99,211.95,211.95,1600.0,210.2405,210.4183,209.3909,209.3909,1600.0
2023-01-04 15:30:00,211.99,213.17,211.14,213.07,5202.0,209.4304,210.5961,208.5907,210.4973,5202.0
2023-01-05 09:30:00,214.42,217.98,214.42,217.78,1000.0,211.831,215.3481,211.831,215.1505,1000.0
2023-01-05 10:00:00,219.17,220.26,218.8,219.56,1639.0,216.5237,217.6005,216.1582,216.909,1639.0
2023-01-05 10:30:00,219.99,221.36,219.99,220.23,600.0,217.3338,218.6873,217.3338,217.5709,600.0
2023-01-05 11:00:00,219.83,220.21,219.77,219.77,640.0,217.1757,217.5511,217.1165,217.1165,640.0
2023-01-05 11:30:00,220.04,220.04,219.15,219.15,400.0,217.3832,217.3832,216.5039,216.5039,400.0
2023-01-05 12:00:00,218.8,219.01,218.8,218.98,400.0,216.1582,216.3656,216.1582,216.336,400.0
2023-01-05 12:30:00,218.32,218.32,217.01,217.45,1000.0,215.684,215.684,214.3898,214.8245,1000.0
2023-01-05 13:00:00,216.79,217.06,216.47,217.06,900.0,214.1724,214.4392,213.8563,214.4392,900.0
2023-01-05 13:30:00,217.17,217.79,217.17,217.79,1000.0,214.5478,215.1604,214.5478,215.1604,1000.0
2023-01-05 14:00:00,218.08,218.08,217.64,217.64,1100.0,215.4469,215.4469,215.0122,215.0122,1100.0
2023-01-05 14:30:00,217.99,219.05,217.81,219.03,1500.0,215.3579,216.4051,215.1801,216.3854,1500.0
2023-01-05 15:00:00,218.99,219.15,218.5,218.78,1711.0,216.3459,216.5039,215.8618,216.1384,1711.0
2023-01-05 15:30:00,218.88,220.0,218.62,220.0,5021.0,216.2372,217.3437,215.9803,217.3437,5021.0
2023-01-06 09:30:00,223.21,224.29,223.19,223.7,702.0,220.5149,221.5819,220.4952,220.999,702.0
2023-01-06 10:00:00,224.31,224.31,222.37,222.67,6049.0,221.6016,221.6016,219.6851,219.9814,6049.0
2023-01-06 10:30:00,223.22,223.5,222.0,222.0,2300.0,220.5248,220.8014,219.3195,219.3195,2300.0
2023-01-06 11:00:00,222.57,222.61,221.86,221.92,1231.0,219.8826,219.9222,219.1812,219.2405,1231.0
2023-01-06 11:30:00,222.5,222.99,222.45,222.48,1500.0,219.8135,220.2976,219.7641,219.7937,1500.0
2023-01-06 12:00:00,221.56,221.74,221.56,221.74,900.0,218.8848,219.0627,218.8848,219.0627,900.0
2023-01-06 12:30:00,222.01,222.23,222.01,222.1,800.0,219.3294,219.5467,219.3294,219.4183,800.0
2023-01-06 13:00:00,222.31,222.39,222.11,222.39,900.0,219.6258,219.7048,219.4282,219.7048,900.0
2023-01-06 13:30:00,222.4,222.41,221.9,222.08,1600.0,219.7147,219.7246,219.2207,219.3986,1600.0
2023-01-06 14:00:00,222.53,223.16,222.53,223.02,1000.0,219.8431,220.4655,219.8431,220.3272,1000.0
2023-01-06 14:30:00,223.14,223.91,223.14,223.87,1200.0,220.4458,221.2065,220.4458,221.1669,1200.0
2023-01-06 15:00:00,224.1,224.23,223.66,223.66,1691.0,221.3942,221.5226,220.9595,220.9595,1691.0
2023-01-06 15:30:00,223.7,224.0,222.43,222.43,5667.0,220.999,221.2954,219.7443,219.7443,5667.0
2023-01-09 09:30:00,222.74,223.89,222.49,223.75,1871.0,220.0506,221.1867,219.8036,221.0484,1871.0
2023-01-09 10:00:00,223.91,224.61,223.65,223.98,2088.0,221.2065,221.898,220.9496,221.2756,2088.0
2023-01-09 10:30:00,223.13,224.04,223.07,223.87,3935.0,220.4359,221.3349,220.3766,221.1669,3935.0
2023-01-09 11:00:00,223.92,224.4,223.92,224.0,1600.0,221.2163,221.6905,221.2163,221.2954,1600.0
2023-01-09 11:30:00,223.62,223.79,223.29,223.66,1100.0,220.92,221.0879,220.594,220.9595,1100.0
2023-01-09 12:00:00,223.34,223.6,223.05,223.59,800.0,220.6433,220.9002,220.3568,220.8903,800.0
2023-01-09 12:30:00,223.98,224.2,223.71,223.92,1751.0,221.2756,221.493,221.0089,221.2163,1751.0
2023-01-09 13:00:00,224.09,224.79,224.09,224.79,1200.0,221.3843,222.0758,221.3843,222.0758,1200.0
2023-01-09 13:30:00,224.53,224.53,222.97,223.17,1151.0,221.819,221.819,220.2778,220.4754,1151.0
2023-01-09 14:00:00,223.42,223.57,222.91,222.96,1100.0,220.7224,220.8706,220.2185,220.2679,1100.0
2023-01-09 14:30:00,222.85,222.85,222.41,222.56,1400.0,220.1593,220.1593,219.7246,219.8728,1400.0
2023-01-09 15:00:00,222.21,222.56,221.93,221.93,1200.0,219.527,219.8728,219.2504,219.2504,1200.0
2023-01-09 15:30:00,221.83,222.93,221.83,222.49,4601.0,219.1516,220.2383,219.1516,219.8036,4601.0
2023-01-10 09:30:00,224.98,225.18,223.3,223.3,2500.0,222.2635,222.4611,220.6038,220.6038,2500.0
2023-01-10 10:00:00,223.43,223.57,222.27,222.99,2000.0,220.7323,220.8706,219.5863,220.2976,2000.0
2023-01-10 10:30:00,222.73,224.17,222.73,224.17,1364.0,220.0407,221.4633,220.0407,221.4633,1364.0
2023-01-10 11:00:00,224.79,225.33,224.79,225.05,700.0,222.0758,222.6093,222.0758,222.3327,700.0
2023-01-10 11:30:00,224.98,224.98,224.68,224.68,300.0,222.2635,222.2635,221.9672,221.9672,300.0
2023-01-10 12:00:00,224.49,224.64,224.49,224.59,900.0,221.7795,221.9277,221.7795,221.8783,900.0
2023-01-10 12:30:00,224.93,224.93,224.93,224.93,100.0,222.2141,222.2141,222.2141,222.2141,100.0
2023-01-10 13:00:00,224.74,225.25,224.72,225.25,1100.0,222.0264,222.5303,222.0067,222.5303,1100.0
2023-01-10 13:30:00,225.47,225.72,225.47,225.65,481.0,222.7476,222.9946,222.7476,222.9255,481.0
2023-01-10 14:00:00,225.79,225.97,225.33,225.33,500.0,223.0638,223.2416,222.6093,222.6093,500.0
2023-01-10 14:30:00,224.85,225.64,224.85,225.64,1000.0,222.1351,222.9156,222.1351,222.9156,1000.0
2023-01-10 15:00:00,225.18,225.18,224.86,224.86,400.0,222.4611,222.4611,222.145,222.145,400.0
2023-01-10 15:30:00,224.49,225.8,224.49,225.8,2587.0,221.7795,223.0736,221.7795,223.0736,2587.0
2023-01-11 09:30:00,226.13,226.13,225.06,225.1,900.0,223.3997,223.3997,222.3426,222.3821,900.0
2023-01-11 10:00:00,225.43,225.43,223.87,224.37,1734.0,222.7081,222.7081,221.1669,221.6609,1734.0
2023-01-11 10:30:00,224.56,225.74,224.56,224.99,1336.0,221.8486,223.0144,221.8486,222.2734,1336.0
2023-01-11 11:00:00,224.57,224.57,223.67,223.67,1600.0,221.8585,221.8585,220.9694,220.9694,1600.0
2023-01-11 11:30:00,223.84,223.97,223.62,223.97,700.0,221.1373,221.2657,220.92,221.2657,700.0
2023-01-11 12:00:00,224.34,224.34,223.89,224.21,1400.0,221.6313,221.6313,221.1867,221.5028,1400.0
2023-01-11 12:30:00,224.29,224.47,224.29,224.47,500.0,221.5819,221.7597,221.5819,221.7597,500.0
2023-01-11 13:00:00,224.36,225.03,224.35,224.53,1816.0,221.651,222.3129,221.6412,221.819,1816.0
2023-01-11 13:30:00,225.41,225.41,225.41,225.41,100.0,222.6884,222.6884,222.6884,222.6884,100.0
2023-01-11 14:00:00,225.57,225.63,225.16,225.23,1032.0,222.8464,222.9057,222.4414,222.5105,1032.0
2023-01-11 14:30:00,225.21,225.21,223.16,223.16,2200.0,222.4908,222.4908,220.4655,220.4655,2200.0
2023-01-11 15:00:00,223.06,223.11,221.4,221.4,3760.0,220.3667,220.4161,218.7268,218.7268,3760.0
2023-01-11 15:30:00,221.32,221.32,220.8,220.9,4081.0,218.6477,218.6477,218.134,218.2328,4081.0
2023-01-12 09:30:00,218.61,222.75,218.55,222.08,4955.0,215.9705,220.0605,215.9112,219.3986,4955.0
2023-01-12 10:00:00,224.83,227.06,224.83,226.5,1400.0,222.1154,224.3184,222.1154,223.7652,1400.0
2023-01-12 10:30:00,226.44,227.49,226.44,227.27,2419.0,223.7059,224.7432,223.7059,224.5259,2419.0
2023-01-12 11:00:00,227.45,227.51,226.14,226.19,1000.0,224.7037,224.763,223.4095,223.4589,1000.0
2023-01-12 11:30:00,226.05,226.05,225.88,225.93,402.0,223.3206,223.3206,223.1527,223.2021,402.0
2023-01-12 12:00:00,225.93,225.93,225.55,225.55,200.0,223.2021,223.2021,222.8267,222.8267,200.0
2023-01-12 12:30:00,224.78,225.37,224.46,224.54,900.0,222.066,222.6488,221.7498,221.8289,900.0
2023-01-12 13:00:00,225.26,225.87,225.26,225.87,623.0,222.5402,223.1428,222.5402,223.1428,623.0
2023-01-12 13:30:00,227.18,227.56,227.18,227.31,800.0,224.437,224.8124,224.437,224.5654,800.0
2023-01-12 14:00:00,227.6,227.6,227.34,227.34,1028.0,224.8519,224.8519,224.5951,224.5951,1028.0
2023-01-12 14:30:00,227.88,227.9,227.83,227.86,1027.0,225.1285,225.1483,225.0791,225.1088,1027.0
2023-01-12 15:00:00,227.81,227.91,226.76,226.92,1019.0,225.0594,225.1582,224.0221,224.1801,1019.0
2023-01-12 15:30:00,226.55,227.29,226.25,227.12,4018.0,223.8146,224.5457,223.5182,224.3777,4018.0
2023-01-13 09:30:00,225.38,227.49,225.37,227.44,1700.0,222.6587,224.7432,222.6488,224.6938,1700.0
2023-01-13 10:00:00,227.32,227.32,226.57,226.74,815.0,224.5753,224.5753,223.8343,224.0023,815.0
2023-01-13 10:30:00,227.77,227.79,227.23,227.67,1500.0,225.0199,225.0396,224.4864,224.9211,1500.0
2023-01-13 11:00:00,228.0,228.0,227.27,227.69,500.0,225.2471,225.2471,224.5259,224.9408,500.0
2023-01-13 11:30:00,227.68,228.91,227.55,228.91,700.0,224.9309,226.1461,224.8025,226.1461,700.0
2023-01-13 12:00:00,228.77,229.38,228.31,229.33,1400.0,226.0078,226.6104,225.5533,226.561,1400.0
2023-01-13 12:30:00,229.45,230.12,229.45,230.12,1300.0,226.6796,227.3415,226.6796,227.3415,1300.0
2023-01-13 13:00:00,230.21,230.28,229.92,230.15,707.0,227.4304,227.4996,227.1439,227.3711,707.0
2023-01-13 13:30:00,230.12,230.8,230.03,230.8,1434.0,227.3415,228.0133,227.2526,228.0133,1434.0
2023-01-13 14:00:00,231.31,231.31,230.51,230.6,1000.0,228.5171,228.5171,227.7268,227.8157,1000.0
2023-01-13 14:30:00,230.89,231.45,230.83,231.26,1300.0,228.1022,228.6554,228.0429,228.4677,1300.0
2023-01-13 15:00:00,231.18,232.22,231.18,232.22,1400.0,228.3887,229.4161,228.3887,229.4161,1400.0
2023-01-13 15:30:00,232.4,232.75,230.12,230.26,3564.0,229.594,229.9397,227.3415,227.4798,3564.0
2023-01-17 09:30:00,229.16,230.04,229.16,229.82,1019.0,226.3931,227.2625,226.3931,227.0451,1019.0
2023-01-17 10:00:00,230.54,232.0,230.18,231.92,2672.0,227.7564,229.1988,227.4008,229.1198,2672.0
2023-01-17 10:30:00,232.41,232.54,229.85,230.32,1358.0,229.6038,229.7323,227.0747,227.5391,1358.0
2023-01-17 11:00:00,230.34,231.26,230.34,231.16,1051.0,227.5588,228.4677,227.5588,228.3689,1051.0
2023-01-17 11:30:00,231.8,232.0,231.39,231.39,1180.0,229.0012,229.1988,228.5962,228.5962,1180.0
2023-01-17 12:00:00,230.98,231.56,230.98,231.09,1153.0,228.1911,228.7641,228.1911,228.2998,1153.0
2023-01-17 12:30:00,232.1,232.1,231.74,231.74,400.0,229.2976,229.2976,228.9419,228.9419,400.0
2023-01-17 13:00:00,231.98,232.02,231.75,232.02,400.0,229.179,229.2185,228.9518,229.2185,400.0
2023-01-17 13:30:00,232.06,232.26,232.06,232.26,400.0,229.2581,229.4556,229.2581,229.4556,400.0
2023-01-17 14:00:00,232.1,232.76,231.96,231.96,1000.0,229.2976,229.9496,229.1593,229.1593,1000.0
2023-01-17 14:30:00,231.81,232.37,231.81,232.27,600.0,229.0111,229.5643,229.0111,229.4655,600.0
2023-01-17 15:00:00,232.74,232.82,232.64,232.64,300.0,229.9299,230.0089,229.8311,229.8311,300.0
2023-01-17 15:30:00,232.85,233.5,232.85,232.97,2595.0,230.0385,230.6807,230.0385,230.1571,2595.0
2023-01-18 09:30:00,232.58,232.58,226.85,231.02,2299.0,229.7718,229.7718,224.111,228.2306,2299.0
2023-01-18 10:00:00,230.42,231.66,230.42,231.66,891.0,227.6379,228.8629,227.6379,228.8629,891.0
2023-01-18 10:30:00,232.06,232.06,230.82,231.27,800.0,229.2581,229.2581,228.033,228.4776,800.0
2023-01-18 11:00:00,230.7,230.73,230.21,230.21,800.0,227.9145,227.9441,227.4304,227.4304,800.0
2023-01-18 11:30:00,230.22,230.39,229.23,229.23,1100.0,227.4403,227.6082,226.4622,226.4622,1100.0
2023-01-18 12:00:00,229.4,229.4,229.4,229.4,100.0,226.6302,226.6302,226.6302,226.6302,100.0
2023-01-18 12:30:00,228.99,229.54,228.94,229.09,1600.0,226.2251,226.7685,226.1757,226.3239,1600.0
2023-01-18 13:00:00,229.08,230.22,229.08,230.22,300.0,226.314,227.4403,226.314,227.4403,300.0
2023-01-18 13:30:00,230.34,231.35,230.34,231.31,600.0,227.5588,228.5566,227.5588,228.5171,600.0
2023-01-18 14:00:00,231.31,231.31,231.31,231.31,0.0,228.5171,228.5171,228.5171,228.5171,0.0
2023-01-18 14:30:00,231.16,231.65,231.16,231.55,1007.0,228.3689,228.853,228.3689,228.7542,1007.0
2023-01-18 15:00:00,231.38,231.38,230.83,231.05,1395.0,228.5863,228.5863,228.0429,228.2603,1395.0
2023-01-18 15:30:00,231.04,231.11,230.07,230.17,2699.0,228.2504,228.3195,227.2921,227.3909,2699.0
2023-01-19 09:30:00,228.66,228.66,223.52,223.52,6048.0,225.8991,225.8991,220.8212,220.8212,6048.0
2023-01-19 10:00:00,222.65,222.65,221.1,221.12,3249.0,219.9617,219.9617,218.4304,218.4502,3249.0
2023-01-19 10:30:00,221.3,222.02,220.58,221.17,803.0,218.628,219.3393,217.9167,218.4995,803.0
2023-01-19 11:00:00,222.18,222.18,219.94,219.94,500.0,219.4974,219.4974,217.2844,217.2844,500.0
2023-01-19 11:30:00,220.52,221.28,220.2,221.28,608.0,217.8574,218.6082,217.5413,218.6082,608.0
2023-01-19 12:00:00,221.72,223.08,221.58,222.16,1000.0,219.0429,220.3865,218.9046,219.4776,1000.0
2023-01-19 12:30:00,221.39,221.39,220.76,220.76,400.0,218.7169,218.7169,218.0945,218.0945,400.0
2023-01-19 13:00:00,220.92,221.51,220.91,221.5,500.0,218.2526,218.8354,218.2427,218.8256,500.0
2023-01-19 13:30:00,222.92,223.15,222.91,223.07,726.0,220.2284,220.4556,220.2185,220.3766,726.0
2023-01-19 14:00:00,223.1,223.1,222.85,223.07,400.0,220.4062,220.4062,220.1593,220.3766,400.0
2023-01-19 14:30:00,222.96,223.0,222.73,223.0,500.0,220.2679,220.3075,220.0407,220.3075,500.0
2023-01-19 15:00:00,222.69,222.69,222.26,222.43,1009.0,220.0012,220.0012,219.5764,219.7443,1009.0
2023-01-19 15:30:00,222.57,222.59,220.51,220.54,5956.0,219.8826,219.9024,217.8475,217.8772,5956.0
2023-01-20 09:30:00,221.97,223.13,221.97,222.35,1726.0,219.2899,220.4359,219.2899,219.6653,1726.0
2023-01-20 10:00:00,223.14,223.34,222.2,222.2,1900.0,220.4458,220.6433,219.5171,219.5171,1900.0
2023-01-20 10:30:00,222.22,223.44,222.09,223.44,6211.0,219.5369,220.7421,219.4084,220.7421,6211.0
2023-01-20 11:00:00,223.36,224.98,223.36,224.9,1100.0,220.6631,222.2635,220.6631,222.1845,1100.0
2023-01-20 11:30:00,224.98,225.06,224.87,224.87,700.0,222.2635,222.3426,222.1549,222.1549,700.0
2023-01-20 12:00:00,225.08,225.17,224.68,224.93,1489.0,222.3623,222.4513,221.9672,222.2141,1489.0
2023-01-20 12:30:00,225.08,225.1,224.94,225.1,900.0,222.3623,222.3821,222.224,222.3821,900.0
2023-01-20 13:00:00,225.09,225.09,224.36,224.36,500.0,222.3722,222.3722,221.651,221.651,500.0
2023-01-20 13:30:00,224.94,224.94,224.68,224.68,716.0,222.224,222.224,221.9672,221.9672,716.0
2023-01-20 14:00:00,224.8,225.34,224.64,225.17,1000.0,222.0857,222.6192,221.9277,222.4513,1000.0
2023-01-20 14:30:00,225.02,225.03,224.35,225.03,1179.0,222.3031,222.3129,221.6412,222.3129,1179.0
2023-01-20 15:00:00,224.98,225.97,224.98,225.09,2100.0,222.2635,223.2416,222.2635,222.3722,2100.0
2023-01-20 15:30:00,224.91,224.91,224.24,224.56,1722.0,222.1944,222.1944,221.5325,221.8486,1722.0
2023-01-23 09:30:00,225.34,226.59,225.34,226.1,1800.0,222.6192,223.8541,222.6192,223.37,1800.0
2023-01-23 10:00:00,226.37,227.16,225.96,226.84,800.0,223.6368,224.4172,223.2317,224.1011,800.0
2023-01-23 10:30:00,226.52,226.73,226.52,226.72,300.0,223.785,223.9924,223.785,223.9825,300.0
2023-01-23 11:00:00,226.58,226.61,226.44,226.44,500.0,223.8442,223.8739,223.7059,223.7059,500.0
2023-01-23 11:30:00,225.74,226.21,225.74,226.21,500.0,223.0144,223.4787,223.0144,223.4787,500.0
2023-01-23 12:00:00,226.44,226.44,226.01,226.01,600.0,223.7059,223.7059,223.2811,223.2811,600.0
2023-01-23 12:30:00,226.4,226.44,226.4,226.44,200.0,223.6664,223.7059,223.6664,223.7059,200.0
2023-01-23 13:00:00,226.65,226.89,226.65,226.89,600.0,223.9134,224.1505,223.9134,224.1505,600.0
2023-01-23 13:30:00,226.8,227.05,226.45,226.45,900.0,224.0616,224.3086,223.7158,223.7158,900.0
2023-01-23 14:00:00,226.31,226.93,226.28,226.93,800.0,223.5775,224.19,223.5478,224.19,800.0
2023-01-23 14:30:00,226.39,226.39,225.04,225.34,800.0,223.6565,223.6565,222.3228,222.6192,800.0
2023-01-23 15:00:00,225.4,226.13,225.4,226.08,400.0,222.6785,223.3997,222.6785,223.3503,400.0
2023-01-23 15:30:00,226.16,227.3,226.16,226.95,1900.0,223.4293,224.5555,223.4293,224.2098,1900.0
2023-01-24 09:30:00,228.35,231.1,228.28,230.88,1710.0,225.5929,228.3097,225.5237,228.0923,1710.0
2023-01-24 10:00:00,229.61,230.53,229.61,230.53,688.0,226.8376,227.7465,226.8376,227.7465,688.0
2023-01-24 10:30:00,230.53,230.53,230.53,230.53,0.0,227.7465,227.7465,227.7465,227.7465,0.0
2023-01-24 11:00:00,232.51,232.51,232.33,232.33,400.0,229.7026,229.7026,229.5248,229.5248,400.0
2023-01-24 11:30:00,231.92,231.92,231.84,231.84,200.0,229.1198,229.1198,229.0407,229.0407,200.0
2023-01-24 12:00:00,231.85,232.96,231.85,232.93,965.0,229.0506,230.1472,229.0506,230.1176,965.0
2023-01-24 12:30:00,232.6,232.6,232.6,232.6,100.0,229.7915,229.7915,229.7915,229.7915,100.0
2023-01-24 13:00:00,232.0,232.44,232.0,232.44,500.0,229.1988,229.6335,229.1988,229.6335,500.0
2023-01-24 13:30:00,232.99,232.99,232.78,232.78,300.0,230.1768,230.1768,229.9694,229.9694,300.0
2023-01-24 14:00:00,231.89,232.01,231.67,231.67,500.0,229.0901,229.2087,228.8728,228.8728,500.0
2023-01-24 14:30:00,231.53,231.55,231.53,231.54,303.0,228.7345,228.7542,228.7345,228.7443,303.0
2023-01-24 15:00:00,231.86,231.86,231.86,231.86,100.0,229.0605,229.0605,229.0605,229.0605,100.0
2023-01-24 15:30:00,231.79,232.01,230.66,231.0,1400.0,228.9913,229.2087,227.875,228.2109,1400.0
2023-01-25 09:30:00,230.1,231.42,229.55,229.72,3617.0,227.3217,228.6258,226.7784,226.9463,3617.0
2023-01-25 10:00:00,230.22,231.42,230.22,230.63,1305.0,227.4403,228.6258,227.4403,227.8453,1305.0
2023-01-25 10:30:00,230.05,230.05,229.13,229.13,870.0,227.2723,227.2723,226.3634,226.3634,870.0
2023-01-25 11:00:00,229.06,230.05,229.06,229.57,1798.0,226.2943,227.2723,226.2943,226.7981,1798.0
2023-01-25 11:30:00,229.52,230.38,229.52,230.38,400.0,226.7487,227.5983,226.7487,227.5983,400.0
2023-01-25 12:00:00,230.45,230.45,230.27,230.27,400.0,227.6675,227.6675,227.4897,227.4897,400.0
2023-01-25 12:30:00,230.41,231.27,230.41,231.27,200.0,227.628,228.4776,227.628,228.4776,200.0
2023-01-25 13:00:00,231.94,231.94,231.5,231.5,200.0,229.1395,229.1395,228.7048,228.7048,200.0
2023-01-25 13:30:00,232.17,232.17,231.56,231.84,400.0,229.3667,229.3667,228.7641,229.0407,400.0
2023-01-25 14:00:00,231.52,231.86,231.46,231.63,1600.0,228.7246,229.0605,228.6653,228.8333,1600.0
2023-01-25 14:30:00,231.55,231.58,231.3,231.58,1000.0,228.7542,228.7839,228.5072,228.7839,1000.0
2023-01-25 15:00:00,231.52,231.66,231.23,231.66,1100.0,228.7246,228.8629,228.4381,228.8629,1100.0
2023-01-25 15:30:00,231.77,232.52,231.66,231.82,3569.0,228.9716,229.7125,228.8629,229.021,3569.0
2023-01-26 09:30:00,234.99,235.37,232.21,232.6,7535.0,232.1527,232.5281,229.4062,229.7915,7535.0
2023-01-26 10:00:00,232.81,232.81,231.95,232.07,3388.0,229.999,229.999,229.1494,229.2679,3388.0
2023-01-26 10:30:00,233.13,233.18,233.13,233.18,200.0,230.3151,230.3645,230.3151,230.3645,200.0
2023-01-26 11:00:00,233.03,233.03,232.71,232.71,200.0,230.2163,230.2163,229.9002,229.9002,200.0
2023-01-26 11:30:00,232.7,232.7,232.29,232.29,400.0,229.8903,229.8903,229.4853,229.4853,400.0
2023-01-26 12:00:00,232.56,232.56,232.17,232.17,500.0,229.752,229.752,229.3667,229.3667,500.0
2023-01-26 12:30:00,232.25,232.67,232.25,232.45,400.0,229.4458,229.8607,229.4458,229.6434,400.0
2023-01-26 13:00:00,232.31,232.31,231.58,231.78,400.0,229.505,229.505,228.7839,228.9814,400.0
2023-01-26 13:30:00,232.12,232.12,231.76,231.85,900.0,229.3173,229.3173,228.9617,229.0506,900.0
2023-01-26 14:00:00,231.69,231.69,231.3,231.64,800.0,228.8925,228.8925,228.5072,228.8431,800.0
2023-01-26 14:30:00,231.77,231.89,231.59,231.83,700.0,228.9716,229.0901,228.7937,229.0308,700.0
2023-01-26 15:00:00,232.69,232.7,232.25,232.25,500.0,229.8805,229.8903,229.4458,229.4458,500.0
2023-01-26 15:30:00,232.15,232.26,232.06,232.25,800.0,229.347,229.4556,229.2581,229.4458,800.0
2023-01-27 09:30:00,233.85,233.85,233.85,233.85,100.0,231.0264,231.0264,231.0264,231.0264,100.0
2023-01-27 10:00:00,234.05,234.05,233.6,233.6,300.0,231.224,231.224,230.7795,230.7795,300.0
2023-01-27 10:30:00,234.02,234.02,233.52,233.52,200.0,231.1944,231.1944,230.7004,230.7004,200.0
2023-01-27 11:00:00,233.92,233.92,233.55,233.78,300.0,231.0956,231.0956,230.7301,230.9573,300.0
2023-01-27 11:30:00,234.28,234.28,234.28,234.28,100.0,231.4513,231.4513,231.4513,231.4513,100.0
2023-01-27 12:00:00,234.23,234.62,234.07,234.62,800.0,231.4019,231.7872,231.2438,231.7872,800.0
2023-01-27 12:30:00,234.0,234.04,233.79,233.79,500.0,231.1746,231.2142,230.9672,230.9672,500.0
2023-01-27 13:00:00,232.76,232.76,230.22,231.06,1400.0,229.9496,229.9496,227.4403,228.2701,1400.0
2023-01-27 13:30:00,231.25,232.04,231.07,231.37,880.0,228.4578,229.2383,228.28,228.5764,880.0
2023-01-27 14:00:00,231.64,232.19,231.64,232.03,1292.0,228.8431,229.3865,228.8431,229.2284,1292.0
2023-01-27 14:30:00,232.03,232.48,231.86,231.94,1238.0,229.2284,229.673,229.0605,229.1395,1238.0
2023-01-27 15:00:00,232.01,232.43,232.01,232.02,2062.0,229.2087,229.6236,229.2087,229.2185,2062.0
2023-01-27 15:30:00,232.36,232.89,231.92,232.27,7051.0,229.5544,230.078,229.1198,229.4655,7051.0
2023-01-30 09:30:00,233.03,234.95,232.88,234.95,2785.0,230.2163,232.1132,230.0682,232.1132,2785.0
2023-01-30 10:00:00,234.9,235.38,234.42,234.42,500.0,232.0638,232.538,231.5896,231.5896,500.0
2023-01-30 10:30:00,233.68,234.0,232.77,232.77,700.0,230.8585,231.1746,229.9595,229.9595,700.0
2023-01-30 11:00:00,233.36,233.52,233.36,233.44,400.0,230.5424,230.7004,230.5424,230.6214,400.0
2023-01-30 11:30:00,233.37,233.89,233.33,233.89,400.0,230.5522,231.066,230.5127,231.066,400.0
2023-01-30 12:00:00,233.88,234.45,233.88,234.21,900.0,231.0561,231.6192,231.0561,231.3821,900.0
2023-01-30 12:30:00,234.63,234.81,234.24,234.28,856.0,231.797,231.9749,231.4117,231.4513,856.0
2023-01-30 13:00:00,234.28,234.28,234.08,234.08,800.0,231.4513,231.4513,231.2537,231.2537,800.0
2023-01-30 13:30:00,234.32,234.97,234.32,234.97,200.0,231.4908,232.1329,231.4908,232.1329,200.0
2023-01-30 14:00:00,234.95,234.95,234.54,234.54,400.0,232.1132,232.1132,231.7081,231.7081,400.0
2023-01-30 14:30:00,233.75,233.95,233.75,233.87,600.0,230.9277,231.1252,230.9277,231.0462,600.0
2023-01-30 15:00:00,234.13,234.34,234.0,234.34,1200.0,231.3031,231.5105,231.1746,231.5105,1200.0
2023-01-30 15:30:00,234.64,235.2,232.5,232.5,4194.0,231.8069,232.3601,229.6927,229.6927,4194.0
2023-01-31 09:30:00,233.19,233.19,232.42,232.5,684.0,230.3744,230.3744,229.6137,229.6927,684.0
2023-01-31 10:00:00,232.53,233.76,232.53,233.25,2282.0,229.7224,230.9375,229.7224,230.4337,2282.0
2023-01-31 10:30:00,233.46,234.73,233.46,234.57,800.0,230.6412,231.8958,230.6412,231.7378,800.0
2023-01-31 11:00:00,235.5,236.18,235.47,235.61,1308.0,232.6565,233.3283,232.6269,232.7652,1308.0
2023-01-31 11:30:00,235.68,235.83,235.51,235.58,2832.0,232.8344,232.9825,232.6664,232.7356,2832.0
2023-01-31 12:00:00,235.34,235.34,234.54,234.54,201.0,232.4985,232.4985,231.7081,231.7081,201.0
2023-01-31 12:30:00,235.18,235.18,235.18,235.18,200.0,232.3404,232.3404,232.3404,232.3404,200.0
2023-01-31 13:00:00,235.04,235.04,234.88,234.88,200.0,232.2021,232.2021,232.044,232.044,200.0
2023-01-31 13:30:00,234.71,234.95,234.55,234.79,800.0,231.8761,232.1132,231.718,231.9551,800.0
2023-01-31 14:00:00,234.96,235.14,234.36,234.45,700.0,232.123,232.3009,231.5303,231.6192,700.0
2023-01-31 14:30:00,234.57,234.57,234.19,234.42,600.0,231.7378,231.7378,231.3623,231.5896,600.0
2023-01-31 15:00:00,234.7,234.71,234.47,234.62,532.0,231.8662,231.8761,231.639,231.7872,532.0
2023-01-31 15:30:00,234.46,236.95,234.46,236.7,1949.0,231.6291,234.089,231.6291,233.842,1949.0
2023-02-01 09:30:00,236.8,238.5,236.76,238.48,2416.0,233.9408,235.6203,233.9013,235.6005,2416.0
2023-02-01 10:00:00,238.62,239.3,237.69,238.0,2300.0,235.7389,236.4106,234.8201,235.1263,2300.0
2023-02-01 10:30:00,237.3,237.3,237.09,237.09,300.0,234.4348,234.4348,234.2273,234.2273,300.0
2023-02-01 11:00:00,236.08,236.53,236.08,236.53,500.0,233.2295,233.6741,233.2295,233.6741,500.0
2023-02-01 11:30:00,236.76,236.76,236.06,236.06,1020.0,233.9013,233.9013,233.2098,233.2098,1020.0
2023-02-01 12:00:00,235.71,236.04,235.7,235.97,600.0,232.864,233.19,232.8541,233.1209,600.0
2023-02-01 12:30:00,236.3,236.3,236.3,236.3,100.0,233.4469,233.4469,233.4469,233.4469,100.0
2023-02-01 13:00:00,235.4,235.81,235.4,235.81,1000.0,232.5577,232.9628,232.5577,232.9628,1000.0
2023-02-01 13:30:00,236.05,237.84,236.05,237.28,1100.0,233.1999,234.9683,233.1999,234.415,1100.0
2023-02-01 14:00:00,238.4,238.84,238.25,238.41,1700.0,235.5215,235.9562,235.3733,235.5314,1700.0
2023-02-01 14:30:00,238.52,239.23,238.01,238.75,1900.0,235.6401,236.3415,235.1362,235.8673,1900.0
2023-02-01 15:00:00,237.01,238.59,236.96,236.96,1900.0,234.1483,235.7092,234.0989,234.0989,1900.0
2023-02-01 15:30:00,237.2,238.01,235.24,235.26,3382.0,234.336,235.1362,232.3997,232.4194,3382.0
2023-02-02 09:30:00,235.22,235.22,232.03,232.13,8037.0,232.3799,232.3799,229.2284,229.3272,8037.0
2023-02-02 10:00:00,231.52,231.52,229.65,229.71,5703.0,228.7246,228.7246,226.8772,226.9364,5703.0
2023-02-02 10:30:00,230.19,230.19,228.02,228.21,1100.0,227.4106,227.4106,225.2668,225.4545,1100.0
2023-02-02 11:00:00,228.47,228.47,227.38,227.38,1400.0,225.7114,225.7114,224.6346,224.6346,1400.0
2023-02-02 11:30:00,227.58,228.75,227.51,228.06,1700.0,224.8322,225.988,224.763,225.3064,1700.0
2023-02-02 12:00:00,227.72,228.65,227.52,228.63,1200.0,224.9705,225.8892,224.7729,225.8695,1200.0
2023-02-02 12:30:00,228.78,228.78,228.3,228.33,923.0,226.0177,226.0177,225.5435,225.5731,923.0
2023-02-02 13:00:00,228.34,229.2,228.26,228.55,1400.0,225.583,226.4326,225.5039,225.7904,1400.0
2023-02-02 13:30:00,228.49,228.49,226.35,226.35,1465.0,225.7312,225.7312,223.617,223.617,1465.0
2023-02-02 14:00:00,226.1,226.1,222.75,223.74,1600.0,223.37,223.37,220.0605,221.0385,1600.0
2023-02-02 14:30:00,223.52,223.53,222.29,222.59,1500.0,220.8212,220.8311,219.606,219.9024,1500.0
2023-02-02 15:00:00,222.53,223.93,221.63,223.69,3761.0,219.8431,221.2262,218.954,220.9891,3761.0
2023-02-02 15:30:00,223.77,224.49,223.25,224.47,7493.0,221.0682,221.7795,220.5544,221.7597,7493.0
2023-02-03 09:30:00,239.95,248.06,232.08,233.38,4862.0,237.0528,245.0649,229.2778,230.5621,4862.0
2023-02-03 10:00:00,232.99,241.77,232.99,241.77,4065.0,230.1768,238.8508,230.1768,238.8508,4065.0
2023-02-03 10:30:00,241.12,244.29,241.12,243.11,2700.0,238.2087,241.3404,238.2087,240.1746,2700.0
2023-02-03 11:00:00,243.96,245.74,243.43,244.63,4275.0,241.0144,242.7729,240.4908,241.6763,4275.0
2023-02-03 11:30:00,245.85,247.06,243.27,243.27,5562.0,242.8816,244.0769,240.3327,240.3327,5562.0
2023-02-03 12:00:00,244.99,245.66,242.43,242.43,5601.0,242.0319,242.6939,239.5029,239.5029,5601.0
2023-02-03 12:30:00,242.4,243.0,239.45,239.55,2300.0,239.4732,240.066,236.5588,236.6576,2300.0
2023-02-03 13:00:00,239.14,240.32,238.16,238.16,2125.0,236.2526,237.4183,235.2844,235.2844,2125.0
2023-02-03 13:30:00,237.56,239.58,237.5,238.96,2200.0,234.6917,236.6873,234.6324,236.0747,2200.0
2023-02-03 14:00:00,237.82,237.82,235.38,235.89,1200.0,234.9485,234.9485,232.538,233.0418,1200.0
2023-02-03 14:30:00,235.62,236.69,233.21,235.95,8387.0,232.7751,233.8322,230.3942,233.1011,8387.0
2023-02-03 15:00:00,235.8,235.82,232.0,235.06,12062.0,232.9529,232.9727,229.1988,232.2218,12062.0
2023-02-03 15:30:00,234.59,235.13,231.9,233.81,18354.0,231.7575,232.291,229.1,230.9869,18354.0
2023-02-06 09:30:00,239.67,242.04,239.09,241.07,5564.0,236.7762,239.1176,236.2032,238.1593,5564.0
2023-02-06 10:00:00,240.71,240.83,239.29,240.08,4940.0,237.8036,237.9222,236.4008,237.1812,4940.0
2023-02-06 10:30:00,240.13,241.0,239.57,240.84,3306.0,237.2306,238.0901,236.6774,237.932,3306.0
2023-02-06 11:00:00,240.68,241.06,239.77,241.06,1725.0,237.774,238.1494,236.875,238.1494,1725.0
2023-02-06 11:30:00,239.47,239.56,237.87,239.34,1400.0,236.5786,236.6675,234.9979,236.4502,1400.0
2023-02-06 12:00:00,239.78,239.93,238.89,238.89,900.0,236.8848,237.033,236.0056,236.0056,900.0
2023-02-06 12:30:00,238.87,238.87,238.0,238.0,1555.0,235.9858,235.9858,235.1263,235.1263,1555.0
2023-02-06 13:00:00,238.3,239.73,238.3,239.31,755.0,235.4227,236.8355,235.4227,236.4205,755.0
2023-02-06 13:30:00,239.7,239.7,239.15,239.15,1070.0,236.8058,236.8058,236.2625,236.2625,1070.0
2023-02-06 14:00:00,240.32,241.16,240.32,240.99,820.0,237.4183,238.2482,237.4183,238.0802,820.0
2023-02-06 14:30:00,239.06,239.41,238.81,239.16,1500.0,236.1735,236.5193,235.9266,236.2723,1500.0
2023-02-06 15:00:00,238.67,239.04,237.86,238.51,4891.0,235.7883,236.1538,234.988,235.6302,4891.0
2023-02-06 15:30:00,238.38,238.48,236.68,237.22,6925.0,235.5018,235.6005,233.8223,234.3558,6925.0
2023-02-07 09:30:00,236.77,236.77,234.84,236.09,600.0,233.9112,233.9112,232.0045,233.2394,600.0
2023-02-07 10:00:00,235.57,239.28,235.57,239.2,2500.0,232.7257,236.3909,232.7257,236.3119,2500.0
2023-02-07 10:30:00,239.63,241.98,239.49,241.89,2175.0,236.7367,239.0583,236.5983,238.9694,2175.0
2023-02-07 11:00:00,242.04,242.47,241.51,241.51,1200.0,239.1176,239.5424,238.594,238.594,1200.0
2023-02-07 11:30:00,241.26,242.76,241.26,242.75,1000.0,238.347,239.8289,238.347,239.819,1000.0
2023-02-07 12:00:00,242.44,242.8,241.82,241.82,1500.0,239.5127,239.8684,238.9002,238.9002,1500.0
2023-02-07 12:30:00,241.71,243.52,241.71,243.18,728.0,238.7915,240.5797,238.7915,240.2438,728.0
2023-02-07 13:00:00,242.51,242.52,240.64,240.64,921.0,239.5819,239.5918,237.7345,237.7345,921.0
2023-02-07 13:30:00,240.0,241.42,239.99,241.41,1200.0,237.1022,238.505,237.0923,238.4952,1200.0
2023-02-07 14:00:00,241.93,243.29,241.93,243.26,600.0,239.0089,240.3525,239.0089,240.3228,600.0
2023-02-07 14:30:00,244.19,244.31,243.87,244.02,500.0,241.2416,241.3602,240.9255,241.0737,500.0
2023-02-07 15:00:00,243.9,244.93,243.73,244.81,1400.0,240.9551,241.9727,240.7872,241.8541,1400.0
2023-02-07 15:30:00,245.63,246.35,244.87,245.72,4200.0,242.6642,243.3755,241.9134,242.7531,4200.0
2023-02-08 09:30:00,246.16,247.45,246.16,247.26,2730.0,243.1878,244.4622,243.1878,244.2745,2730.0
2023-02-08 10:00:00,247.86,248.92,247.83,248.86,1781.0,244.8673,245.9145,244.8377,245.8552,1781.0
2023-02-08 10:30:00,249.14,249.81,248.88,249.81,900.0,246.1318,246.7937,245.875,246.7937,900.0
2023-02-08 11:00:00,249.67,249.67,247.41,247.55,1000.0,246.6554,246.6554,244.4227,244.561,1000.0
2023-02-08 11:30:00,247.15,247.93,246.99,247.93,300.0,244.1659,244.9364,244.0078,244.9364,300.0
2023-02-08 12:00:00,248.42,249.3,248.42,249.23,900.0,245.4205,246.2899,245.4205,246.2207,900.0
2023-02-08 12:30:00,248.47,248.71,248.38,248.38,600.0,245.4699,245.707,245.381,245.381,600.0
2023-02-08 13:00:00,248.11,248.11,247.6,247.91,900.0,245.1143,245.1143,244.6104,244.9167,900.0
2023-02-08 13:30:00,247.32,247.44,246.65,247.21,1200.0,244.3338,244.4524,243.6719,244.2251,1200.0
2023-02-08 14:00:00,247.03,247.58,246.74,247.58,1100.0,244.0473,244.5907,243.7608,244.5907,1100.0
2023-02-08 14:30:00,247.53,247.8,247.32,247.62,1300.0,244.5413,244.808,244.3338,244.6302,1300.0
2023-02-08 15:00:00,247.71,247.71,247.32,247.39,2037.0,244.7191,244.7191,244.3338,244.403,2037.0
2023-02-08 15:30:00,247.93,247.93,246.15,246.15,4506.0,244.9364,244.9364,243.1779,243.1779,4506.0
2023-02-09 09:30:00,247.84,247.84,243.98,243.98,900.0,244.8475,244.8475,241.0341,241.0341,900.0
2023-02-09 10:00:00,242.65,242.65,241.91,242.29,1102.0,239.7202,239.7202,238.9891,239.3645,1102.0
2023-02-09 10:30:00,243.76,243.83,242.64,242.81,1400.0,240.8168,240.8859,239.7103,239.8783,1400.0
2023-02-09 11:00:00,242.38,242.38,240.85,240.88,1619.0,239.4535,239.4535,237.9419,237.9716,1619.0
2023-02-09 11:30:00,241.07,242.27,240.2,242.14,700.0,238.1593,239.3448,237.2998,239.2164,700.0
2023-02-09 12:00:00,241.57,241.57,241.18,241.48,1300.0,238.6532,238.6532,238.2679,238.5643,1300.0
2023-02-09 12:30:00,241.69,241.69,241.24,241.46,700.0,238.7718,238.7718,238.3272,238.5446,700.0
2023-02-09 13:00:00,241.35,241.35,240.98,240.98,200.0,238.4359,238.4359,238.0704,238.0704,200.0
2023-02-09 13:30:00,241.43,242.31,241.43,241.56,2100.0,238.5149,239.3843,238.5149,238.6434,2100.0
2023-02-09 14:00:00,241.3,241.45,241.15,241.15,400.0,238.3865,238.5347,238.2383,238.2383,400.0
2023-02-09 14:30:00,241.13,242.49,240.91,242.49,1400.0,238.2185,239.5621,238.0012,239.5621,1400.0
2023-02-09 15:00:00,242.33,242.64,241.71,242.64,1007.0,239.4041,239.7103,238.7915,239.7103,1007.0
2023-02-09 15:30:00,242.33,243.24,242.33,242.35,4840.0,239.4041,240.3031,239.4041,239.4238,4840.0
2023-02-10 09:30:00,244.5,244.5,243.3,243.3,1500.0,241.5479,241.5479,240.3623,240.3623,1500.0
2023-02-10 10:00:00,241.75,242.28,241.75,242.28,400.0,238.8311,239.3547,238.8311,239.3547,400.0
2023-02-10 10:30:00,241.94,241.94,240.82,240.82,200.0,239.0188,239.0188,237.9123,237.9123,200.0
2023-02-10 11:00:00,241.1,241.1,240.39,240.57,970.0,238.1889,238.1889,237.4875,237.6653,970.0
2023-02-10 11:30:00,240.47,240.47,239.15,239.42,1300.0,237.5665,237.5665,236.2625,236.5292,1300.0
2023-02-10 12:00:00,239.19,239.37,239.13,239.22,800.0,236.302,236.4798,236.2427,236.3316,800.0
2023-02-10 12:30:00,239.45,240.19,239.45,240.19,1000.0,236.5588,237.2899,236.5588,237.2899,1000.0
2023-02-10 13:00:00,240.0,241.36,240.0,241.22,808.0,237.1022,238.4458,237.1022,238.3075,808.0
2023-02-10 13:30:00,241.16,241.16,240.66,240.66,300.0,238.2482,238.2482,237.7542,237.7542,300.0
2023-02-10 14:00:00,240.55,240.59,240.33,240.59,693.0,237.6456,237.6851,237.4282,237.6851,693.0
2023-02-10 14:30:00,239.85,240.15,239.85,240.15,600.0,236.954,237.2504,236.954,237.2504,600.0
2023-02-10 15:00:00,240.21,240.57,240.21,240.46,2774.0,237.3097,237.6653,237.3097,237.5566,2774.0
2023-02-10 15:30:00,240.94,241.38,240.19,240.19,2700.0,238.0308,238.4655,237.2899,237.2899,2700.0
2023-02-13 09:30:00,240.21,241.86,240.1,241.65,700.0,237.3097,238.9397,237.201,238.7323,700.0
2023-02-13 10:00:00,242.25,242.25,241.49,241.49,300.0,239.325,239.325,238.5742,238.5742,300.0
2023-02-13 10:30:00,241.55,241.95,241.55,241.95,200.0,238.6335,239.0286,238.6335,239.0286,200.0
2023-02-13 11:00:00,242.14,242.14,242.02,242.1,600.0,239.2164,239.2164,239.0978,239.1768,600.0
2023-02-13 11:30:00,241.25,241.25,241.24,241.24,200.0,238.3371,238.3371,238.3272,238.3272,200.0
2023-02-13 12:00:00,241.22,241.22,241.17,241.22,300.0,238.3075,238.3075,238.2581,238.3075,300.0
2023-02-13 12:30:00,242.2,242.2,242.2,242.2,100.0,239.2756,239.2756,239.2756,239.2756,100.0
2023-02-13 13:00:00,242.13,242.13,241.88,241.95,500.0,239.2065,239.2065,238.9595,239.0286,500.0
2023-02-13 13:30:00,241.99,241.99,241.85,241.91,300.0,239.0682,239.0682,238.9299,238.9891,300.0
2023-02-13 14:00:00,241.79,241.81,241.3,241.3,300.0,238.8706,238.8903,238.3865,238.3865,300.0
2023-02-13 14:30:00,241.34,242.2,241.34,242.2,300.0,238.426,239.2756,238.426,239.2756,300.0
2023-02-13 15:00:00,242.25,242.25,241.79,241.85,500.0,239.325,239.325,238.8706,238.9299,500.0
2023-02-13 15:30:00,242.52,242.75,241.97,242.27,1200.0,239.5918,239.819,239.0484,239.3448,1200.0
2023-02-14 09:30:00,244.07,246.12,244.07,246.12,3688.0,241.123,243.1483,241.123,243.1483,3688.0
2023-02-14 10:00:00,248.37,248.37,248.37,248.37,200.0,245.3711,245.3711,245.3711,245.3711,200.0
2023-02-14 10:30:00,248.85,248.85,246.98,247.21,1400.0,245.8453,245.8453,243.9979,244.2251,1400.0
2023-02-14 11:00:00,247.08,247.08,245.87,246.11,1404.0,244.0967,244.0967,242.9013,243.1384,1404.0
2023-02-14 11:30:00,244.53,246.17,244.53,245.64,700.0,241.5775,243.1977,241.5775,242.6741,700.0
2023-02-14 12:00:00,246.61,246.68,245.65,245.65,600.0,243.6324,243.7015,242.684,242.684,600.0
2023-02-14 12:30:00,245.23,245.27,245.0,245.0,400.0,242.269,242.3086,242.0418,242.0418,400.0
2023-02-14 13:00:00,245.28,246.04,245.28,245.4,600.0,242.3184,243.0693,242.3184,242.437,600.0
2023-02-14 13:30:00,245.4,245.4,245.4,245.4,0.0,242.437,242.437,242.437,242.437,0.0
2023-02-14 14:00:00,245.15,245.15,244.74,244.83,900.0,242.19,242.19,241.785,241.8739,900.0
2023-02-14 14:30:00,245.11,245.13,244.9,244.9,400.0,242.1505,242.1703,241.943,241.943,400.0
2023-02-14 15:00:00,244.7,245.01,244.7,244.87,400.0,241.7454,242.0517,241.7454,241.9134,400.0
2023-02-14 15:30:00,244.77,245.63,244.77,244.97,1644.0,241.8146,242.6642,241.8146,242.0122,1644.0
2023-02-15 09:30:00,245.59,246.93,245.57,245.6,935.0,242.6247,243.9485,242.6049,242.6346,935.0
2023-02-15 10:00:00,245.46,245.46,244.85,244.85,400.0,242.4963,242.4963,241.8936,241.8936,400.0
2023-02-15 10:30:00,246.01,246.01,245.58,245.95,500.0,243.0396,243.0396,242.6148,242.9803,500.0
2023-02-15 11:00:00,246.11,246.45,246.11,246.43,800.0,243.1384,243.4743,243.1384,243.4546,800.0
2023-02-15 11:30:00,246.24,246.83,246.21,246.83,900.0,243.2668,243.8497,243.2372,243.8497,900.0
2023-02-15 12:00:00,245.5,245.5,245.5,245.5,100.0,242.5358,242.5358,242.5358,242.5358,100.0
2023-02-15 12:30:00,245.54,246.11,245.37,246.11,400.0,242.5753,243.1384,242.4074,243.1384,400.0
2023-02-15 13:00:00,246.27,246.76,246.27,246.76,510.0,243.2965,243.7806,243.2965,243.7806,510.0
2023-02-15 13:30:00,247.0,247.0,246.34,246.46,393.0,244.0177,244.0177,243.3656,243.4842,393.0
2023-02-15 14:00:00,246.57,246.97,246.57,246.64,400.0,243.5929,243.988,243.5929,243.662,400.0
2023-02-15 14:30:00,246.51,246.52,246.51,246.52,300.0,243.5336,243.5435,243.5336,243.5435,300.0
2023-02-15 15:00:00,247.11,247.77,247.05,247.62,600.0,244.1263,244.7784,244.0671,244.6302,600.0
2023-02-15 15:30:00,247.81,247.91,247.07,247.64,2088.0,244.8179,244.9167,244.0868,244.6499,2088.0
2023-02-16 09:30:00,248.66,250.84,248.66,250.84,800.0,245.6576,247.8113,245.6576,247.8113,800.0
2023-02-16 10:00:00,249.64,251.57,249.1,251.57,1742.0,246.6258,248.5325,246.0923,248.5325,1742.0
2023-02-16 10:30:00,251.76,254.15,251.69,252.81,3300.0,248.7202,251.0813,248.651,249.7575,3300.0
2023-02-16 11:00:00,253.04,253.15,251.53,251.53,800.0,249.9847,250.0934,248.493,248.493,800.0
2023-02-16 11:30:00,251.76,252.4,251.73,252.11,900.0,248.7202,249.3525,248.6906,249.066,900.0
2023-02-16 12:00:00,252.04,252.04,251.53,251.6,500.0,248.9968,248.9968,248.493,248.5621,500.0
2023-02-16 12:30:00,251.79,251.79,251.6,251.61,300.0,248.7498,248.7498,248.5621,248.572,300.0
2023-02-16 13:00:00,251.57,251.57,250.35,250.77,750.0,248.5325,248.5325,247.3272,247.7422,750.0
2023-02-16 13:30:00,250.84,250.84,250.35,250.35,535.0,247.8113,247.8113,247.3272,247.3272,535.0
2023-02-16 14:00:00,250.9,250.9,250.81,250.81,200.0,247.8706,247.8706,247.7817,247.7817,200.0
2023-02-16 14:30:00,250.86,250.86,250.33,250.33,300.0,247.8311,247.8311,247.3075,247.3075,300.0
2023-02-16 15:00:00,249.86,249.86,249.4,249.48,800.0,246.8431,246.8431,246.3887,246.4677,800.0
2023-02-16 15:30:00,249.69,249.89,248.65,248.73,1421.0,246.6752,246.8728,245.6477,245.7268,1421.0
2023-02-17 09:30:00,247.9,249.31,247.9,248.97,1696.0,244.9068,246.2998,244.9068,245.9639,1696.0
2023-02-17 10:00:00,249.56,250.39,249.56,250.39,600.0,246.5468,247.3667,246.5468,247.3667,600.0
2023-02-17 10:30:00,249.93,250.38,249.87,249.87,3793.0,246.9123,247.3569,246.853,246.853,3793.0
2023-02-17 11:00:00,249.77,249.77,249.67,249.67,210.0,246.7542,246.7542,246.6554,246.6554,210.0
2023-02-17 11:30:00,249.13,250.03,249.13,249.68,969.0,246.122,247.0111,246.122,246.6653,969.0
2023-02-17 12:00:00,250.77,250.77,250.26,250.26,570.0,247.7422,247.7422,247.2383,247.2383,570.0
2023-02-17 12:30:00,250.13,250.13,249.13,249.24,600.0,247.1099,247.1099,246.122,246.2306,600.0
2023-02-17 13:00:00,248.78,249.72,248.78,249.43,500.0,245.7762,246.7048,245.7762,246.4183,500.0
2023-02-17 13:30:00,249.39,249.55,249.13,249.33,900.0,246.3788,246.5369,246.122,246.3195,900.0
2023-02-17 14:00:00,248.97,249.43,248.97,249.43,700.0,245.9639,246.4183,245.9639,246.4183,700.0
2023-02-17 14:30:00,249.64,250.03,249.53,249.55,1448.0,246.6258,247.0111,246.5171,246.5369,1448.0
2023-02-17 15:00:00,249.57,249.57,248.77,249.06,1500.0,246.5566,246.5566,245.7663,246.0528,1500.0
2023-02-17 15:30:00,249.36,250.41,249.36,249.98,5583.0,246.3492,247.3865,246.3492,246.9617,5583.0
2023-02-21 09:30:00,251.19,252.23,250.29,250.29,1046.0,248.1571,249.1845,247.2679,247.2679,1046.0
2023-02-21 10:00:00,250.92,250.94,247.73,248.22,8345.0,247.8903,247.9101,244.7389,245.2229,8345.0
2023-02-21 10:30:00,247.85,249.95,247.85,248.7,4148.0,244.8574,246.9321,244.8574,245.6971,4148.0
2023-02-21 11:00:00,248.44,249.37,248.07,248.82,4304.0,245.4403,246.3591,245.0748,245.8157,4304.0
2023-02-21 11:30:00,248.53,248.53,247.41,247.52,2308.0,245.5292,245.5292,244.4227,244.5314,2308.0
2023-02-21 12:00:00,247.54,247.87,247.13,247.7,1306.0,244.5512,244.8772,244.1461,244.7092,1306.0
2023-02-21 12:30:00,248.07,248.63,247.89,248.63,580.0,245.0748,245.628,244.8969,245.628,580.0
2023-02-21 13:00:00,248.61,248.94,248.15,248.15,1350.0,245.6082,245.9342,245.1538,245.1538,1350.0
2023-02-21 13:30:00,248.08,248.71,247.93,248.71,1095.0,245.0846,245.707,244.9364,245.707,1095.0
2023-02-21 14:00:00,248.61,248.68,247.58,247.9,1290.0,245.6082,245.6774,244.5907,244.9068,1290.0
2023-02-21 14:30:00,248.04,248.73,248.0,248.7,1128.0,245.0451,245.7268,245.0056,245.6971,1128.0
2023-02-21 15:00:00,248.56,248.74,248.36,248.48,1463.0,245.5588,245.7367,245.3613,245.4798,1463.0
2023-02-21 15:30:00,247.87,248.2,246.05,246.05,4933.0,244.8772,245.2032,243.0791,243.0791,4933.0
2023-02-22 09:30:00,244.34,244.34,241.53,243.44,1363.0,241.3898,241.3898,238.6137,240.5007,1363.0
2023-02-22 10:00:00,244.51,245.29,244.25,244.54,1500.0,241.5577,242.3283,241.3009,241.5874,1500.0
2023-02-22 10:30:00,243.35,245.54,243.06,245.54,2845.0,240.4117,242.5753,240.1252,242.5753,2845.0
2023-02-22 11:00:00,246.17,246.52,245.86,245.86,1824.0,243.1977,243.5435,242.8914,242.8914,1824.0
2023-02-22 11:30:00,246.03,246.09,246.03,246.07,400.0,243.0594,243.1187,243.0594,243.0989,400.0
2023-02-22 12:00:00,245.52,245.86,245.52,245.86,500.0,242.5555,242.8914,242.5555,242.8914,500.0
2023-02-22 12:30:00,245.93,246.28,245.93,246.02,717.0,242.9606,243.3064,242.9606,243.0495,717.0
2023-02-22 13:00:00,246.06,246.06,245.12,245.12,614.0,243.089,243.089,242.1604,242.1604,614.0
2023-02-22 13:30:00,245.84,245.91,245.84,245.91,200.0,242.8717,242.9408,242.8717,242.9408,200.0
2023-02-22 14:00:00,245.8,245.94,245.22,245.22,700.0,242.8322,242.9705,242.2592,242.2592,700.0
2023-02-22 14:30:00,244.77,244.77,243.94,243.94,410.0,241.8146,241.8146,240.9946,240.9946,410.0
2023-02-22 15:00:00,244.23,244.73,244.22,244.73,600.0,241.2811,241.7751,241.2712,241.7751,600.0
2023-02-22 15:30:00,245.09,245.68,244.51,244.62,2780.0,242.1307,242.7136,241.5577,241.6664,2780.0
2023-02-23 09:30:00,245.11,247.41,244.78,246.87,2798.0,242.1505,244.4227,241.8245,243.8892,2798.0
2023-02-23 10:00:00,246.57,247.41,246.36,247.41,807.0,243.5929,244.4227,243.3854,244.4227,807.0
2023-02-23 10:30:00,247.27,247.56,245.93,246.51,3800.0,244.2844,244.5709,242.9606,243.5336,3800.0
2023-02-23 11:00:00,244.82,245.14,244.82,245.12,1000.0,241.864,242.1801,241.864,242.1604,1000.0
2023-02-23 11:30:00,242.46,242.6,242.32,242.6,1208.0,239.5325,239.6708,239.3942,239.6708,1208.0
2023-02-23 12:00:00,241.26,241.26,241.26,241.26,100.0,238.347,238.347,238.347,238.347,100.0
2023-02-23 12:30:00,241.74,241.74,241.72,241.72,300.0,238.8212,238.8212,238.8014,238.8014,300.0
2023-02-23 13:00:00,242.01,242.01,241.98,242.0,404.0,239.0879,239.0879,239.0583,239.078,404.0
2023-02-23 13:30:00,242.99,243.0,242.75,243.0,933.0,240.0561,240.066,239.819,240.066,933.0
2023-02-23 14:00:00,242.9,243.09,242.61,242.62,803.0,239.9672,240.1549,239.6807,239.6906,803.0
2023-02-23 14:30:00,243.27,244.02,243.27,243.63,1160.0,240.3327,241.0737,240.3327,240.6884,1160.0
2023-02-23 15:00:00,243.74,244.14,243.53,243.95,1998.0,240.797,241.1922,240.5896,241.0045,1998.0
2023-02-23 15:30:00,244.25,244.25,242.89,242.97,3040.0,241.3009,241.3009,239.9573,240.0363,3040.0
2023-02-24 09:30:00,242.94,246.46,242.94,244.76,2510.0,240.0067,243.4842,240.0067,241.8047,2510.0
2023-02-24 10:00:00,246.49,246.51,246.03,246.15,1600.0,243.5138,243.5336,243.0594,243.1779,1600.0
2023-02-24 10:30:00,245.71,247.87,245.71,246.58,1700.0,242.7432,244.8772,242.7432,243.6027,1700.0
2023-02-24 11:00:00,246.37,246.93,245.89,246.93,1421.0,243.3953,243.9485,242.9211,243.9485,1421.0
2023-02-24 11:30:00,247.06,248.09,246.62,247.69,1406.0,244.0769,245.0945,243.6423,244.6993,1406.0
2023-02-24 12:00:00,247.82,248.64,247.82,248.64,600.0,244.8278,245.6379,244.8278,245.6379,600.0
2023-02-24 12:30:00,249.05,249.05,247.72,247.72,1100.0,246.0429,246.0429,244.729,244.729,1100.0
2023-02-24 13:00:00,247.92,247.92,247.19,247.28,300.0,244.9266,244.9266,244.2054,244.2943,300.0
2023-02-24 13:30:00,247.88,248.04,247.59,248.04,1200.0,244.887,245.0451,244.6005,245.0451,1200.0
2023-02-24 14:00:00,248.0,248.17,247.05,247.34,1500.0,245.0056,245.1735,244.0671,244.3536,1500.0
2023-02-24 14:30:00,247.1,247.69,247.1,247.69,700.0,244.1165,244.6993,244.1165,244.6993,700.0
2023-02-24 15:00:00,247.81,248.25,247.81,248.25,200.0,244.8179,245.2526,244.8179,245.2526,200.0
2023-02-24 15:30:00,247.95,248.14,247.14,247.44,3500.0,244.9562,245.1439,244.156,244.4524,3500.0
2023-02-27 09:30:00,244.88,247.44,244.88,247.44,2866.0,241.9233,244.4524,241.9233,244.4524,2866.0
2023-02-27 10:00:00,247.6,247.6,245.99,245.99,2100.0,244.6104,244.6104,243.0199,243.0199,2100.0
2023-02-27 10:30:00,246.39,246.55,245.05,245.05,1400.0,243.415,243.5731,242.0912,242.0912,1400.0
2023-02-27 11:00:00,246.83,247.41,245.94,245.94,1400.0,243.8497,244.4227,242.9705,242.9705,1400.0
2023-02-27 11:30:00,245.83,246.06,245.25,245.25,3101.0,242.8618,243.089,242.2888,242.2888,3101.0
2023-02-27 12:00:00,245.24,245.71,245.2,245.29,600.0,242.2789,242.7432,242.2394,242.3283,600.0
2023-02-27 12:30:00,245.42,245.68,245.42,245.68,500.0,242.4567,242.7136,242.4567,242.7136,500.0
2023-02-27 13:00:00,245.45,246.09,245.25,246.09,800.0,242.4864,243.1187,242.2888,243.1187,800.0
2023-02-27 13:30:00,246.3,246.6,246.22,246.42,1400.0,243.3261,243.6225,243.2471,243.4447,1400.0
2023-02-27 14:00:00,247.39,247.72,246.59,247.0,1416.0,244.403,244.729,243.6126,244.0177,1416.0
2023-02-27 14:30:00,246.84,247.01,246.31,247.0,1000.0,243.8596,244.0276,243.336,244.0177,1000.0
2023-02-27 15:00:00,246.93,247.0,246.45,246.68,2100.0,243.9485,244.0177,243.4743,243.7015,2100.0
2023-02-27 15:30:00,246.74,246.74,245.37,246.42,4412.0,243.7608,243.7608,242.4074,243.4447,4412.0
2023-02-28 09:30:00,248.56,251.92,248.04,251.92,2600.0,245.5588,248.8783,245.0451,248.8783,2600.0
2023-02-28 10:00:00,252.72,252.85,251.44,252.5,2300.0,249.6686,249.797,248.4041,249.4513,2300.0
2023-02-28 10:30:00,252.03,252.03,250.64,250.64,3490.0,248.9869,248.9869,247.6137,247.6137,3490.0
2023-02-28 11:00:00,250.2,251.65,250.2,250.94,3502.0,247.179,248.6115,247.179,247.9101,3502.0
2023-02-28 11:30:00,250.44,250.44,250.0,250.0,207.0,247.4161,247.4161,246.9814,246.9814,207.0
2023-02-28 12:00:00,249.46,249.46,249.46,249.46,100.0,246.448,246.448,246.448,246.448,100.0
2023-02-28 12:30:00,249.29,249.29,248.9,248.9,200.0,246.28,246.28,245.8947,245.8947,200.0
2023-02-28 13:00:00,248.33,248.33,248.33,248.33,100.0,245.3316,245.3316,245.3316,245.3316,100.0
2023-02-28 13:30:00,248.42,248.96,248.42,248.96,200.0,245.4205,245.954,245.4205,245.954,200.0
2023-02-28 14:00:00,249.09,249.09,247.95,247.95,300.0,246.0824,246.0824,244.9562,244.9562,300.0
2023-02-28 14:30:00,248.0,249.72,248.0,249.6,1500.0,245.0056,246.7048,245.0056,246.5863,1500.0
2023-02-28 15:00:00,249.38,249.89,249.38,249.63,707.0,246.3689,246.8728,246.3689,246.6159,707.0
2023-02-28 15:30:00,249.62,250.08,249.56,249.57,1400.0,246.606,247.0605,246.5468,246.5566,1400.0
2023-03-01 09:30:00,249.33,254.15,249.33,252.0,1300.0,246.3195,251.0813,246.3195,248.9573,1300.0
2023-03-01 10:00:00,251.86,251.88,250.44,251.88,5773.0,248.819,248.8387,247.4161,248.8387,5773.0
2023-03-01 10:30:00,251.69,253.57,251.69,253.57,300.0,248.651,250.5083,248.651,250.5083,300.0
2023-03-01 11:00:00,254.25,254.25,252.44,252.63,602.0,251.1801,251.1801,249.392,249.5797,602.0
2023-03-01 11:30:00,253.24,253.56,252.34,252.87,900.0,250.1823,250.4985,249.2932,249.8168,900.0
2023-03-01 12:00:00,252.52,252.74,251.92,252.74,1290.0,249.471,249.6884,248.8783,249.6884,1290.0
2023-03-01 12:30:00,252.93,253.21,252.88,252.97,1462.0,249.8761,250.1527,249.8267,249.9156,1462.0
2023-03-01 13:00:00,252.93,252.98,252.51,252.68,1587.0,249.8761,249.9255,249.4611,249.6291,1587.0
2023-03-01 13:30:00,252.82,253.86,252.73,253.86,972.0,249.7674,250.7948,249.6785,250.7948,972.0
2023-03-01 14:00:00,253.78,253.78,252.49,252.49,900.0,250.7158,250.7158,249.4414,249.4414,900.0
2023-03-01 14:30:00,252.1,253.3,251.99,253.3,1601.0,249.0561,250.2416,248.9474,250.2416,1601.0
2023-03-01 15:00:00,252.85,254.57,252.85,253.54,3000.0,249.797,251.4963,249.797,250.4787,3000.0
2023-03-01 15:30:00,253.65,254.11,253.52,253.77,3870.0,250.5874,251.0418,250.4589,250.7059,3870.0
2023-03-02 09:30:00,254.03,254.73,253.93,254.49,967.0,250.9628,251.6543,250.864,251.4172,967.0
2023-03-02 10:00:00,254.24,254.56,251.09,252.37,6300.0,251.1703,251.4864,248.0583,249.3228,6300.0
2023-03-02 10:30:00,252.88,254.75,252.88,254.74,1170.0,249.8267,251.6741,249.8267,251.6642,1170.0
2023-03-02 11:00:00,254.51,254.58,253.34,253.37,2819.0,251.437,251.5061,250.2811,250.3108,2819.0
2023-03-02 11:30:00,254.13,254.13,252.33,252.47,1400.0,251.0616,251.0616,249.2833,249.4216,1400.0
2023-03-02 12:00:00,252.33,252.33,251.46,252.06,2633.0,249.2833,249.2833,248.4238,249.0166,2633.0
2023-03-02 12:30:00,252.54,253.28,252.54,253.22,1075.0,249.4908,250.2218,249.4908,250.1626,1075.0
2023-03-02 13:00:00,253.39,253.39,252.42,252.59,700.0,250.3305,250.3305,249.3722,249.5402,700.0
2023-03-02 13:30:00,252.7,253.87,252.7,253.87,800.0,249.6488,250.8047,249.6488,250.8047,800.0
2023-03-02 14:00:00,254.31,254.83,254.24,254.77,507.0,251.2394,251.7531,251.1703,251.6939,507.0
2023-03-02 14:30:00,254.81,255.47,254.13,255.47,900.0,251.7334,252.3854,251.0616,252.3854,900.0
2023-03-02 15:00:00,255.14,255.91,255.14,255.78,800.0,252.0594,252.8201,252.0594,252.6917,800.0
2023-03-02 15:30:00,255.77,257.1,255.53,255.53,6180.0,252.6818,253.9957,252.4447,252.4447,6180.0
2023-03-03 09:30:00,255.43,255.43,252.33,253.61,1900.0,252.3459,252.3459,249.2833,250.5479,1900.0
2023-03-03 10:00:00,253.44,254.06,252.95,252.95,600.0,250.3799,250.9924,249.8958,249.8958,600.0
2023-03-03 10:30:00,252.62,253.45,252.05,252.73,1200.0,249.5698,250.3898,249.0067,249.6785,1200.0
2023-03-03 11:00:00,252.75,254.04,252.71,253.74,1400.0,249.6982,250.9727,249.6587,250.6763,1400.0
2023-03-03 11:30:00,253.8,253.89,253.65,253.83,700.0,250.7356,250.8245,250.5874,250.7652,700.0
2023-03-03 12:00:00,254.76,255.15,254.67,255.11,1100.0,251.684,252.0693,251.5951,252.0298,1100.0
2023-03-03 12:30:00,255.36,255.36,255.08,255.1,600.0,252.2767,252.2767,252.0001,252.0199,600.0
2023-03-03 13:00:00,255.39,255.78,255.28,255.28,1100.0,252.3064,252.6917,252.1977,252.1977,1100.0
2023-03-03 13:30:00,255.76,256.37,255.76,256.37,800.0,252.6719,253.2745,252.6719,253.2745,800.0
2023-03-03 14:00:00,256.23,256.63,255.79,255.79,2300.0,253.1362,253.5314,252.7015,252.7015,2300.0
2023-03-03 14:30:00,255.9,255.9,255.22,255.22,2400.0,252.8102,252.8102,252.1384,252.1384,2400.0
2023-03-03 15:00:00,255.3,256.84,255.3,256.84,1200.0,252.2175,253.7389,252.2175,253.7389,1200.0
2023-03-03 15:30:00,257.0,257.0,255.62,255.79,2857.0,253.8969,253.8969,252.5336,252.7015,2857.0
2023-03-06 09:30:00,248.97,255.72,247.89,255.43,2400.0,245.9639,252.6324,244.8969,252.3459,2400.0
2023-03-06 10:00:00,255.09,255.61,254.02,254.44,2366.0,252.01,252.5237,250.9529,251.3678,2366.0
2023-03-06 10:30:00,254.71,254.92,254.54,254.77,500.0,251.6346,251.842,251.4666,251.6939,500.0
2023-03-06 11:00:00,254.47,255.4,254.47,254.84,2301.0,251.3975,252.3162,251.3975,251.763,2301.0
2023-03-06 11:30:00,254.64,254.64,254.39,254.54,300.0,251.5654,251.5654,251.3184,251.4666,300.0
2023-03-06 12:00:00,255.4,255.42,255.4,255.42,300.0,252.3162,252.336,252.3162,252.336,300.0
2023-03-06 12:30:00,255.3,255.39,255.3,255.39,200.0,252.2175,252.3064,252.2175,252.3064,200.0
2023-03-06 13:00:00,254.51,254.51,254.2,254.2,200.0,251.437,251.437,251.1307,251.1307,200.0
2023-03-06 13:30:00,254.03,254.03,253.59,253.59,200.0,250.9628,250.9628,250.5281,250.5281,200.0
2023-03-06 14:00:00,254.07,254.23,254.07,254.12,300.0,251.0023,251.1604,251.0023,251.0517,300.0
2023-03-06 14:30:00,254.58,254.93,254.53,254.93,300.0,251.5061,251.8519,251.4568,251.8519,300.0
2023-03-06 15:00:00,255.12,255.34,254.88,254.88,300.0,252.0396,252.257,251.8025,251.8025,300.0
2023-03-06 15:30:00,254.63,254.88,253.95,253.95,400.0,251.5555,251.8025,250.8838,250.8838,400.0
2023-03-07 09:30:00,253.44,254.06,252.85,254.01,800.0,250.3799,250.9924,249.797,250.943,800.0
2023-03-07 10:00:00,254.06,256.71,253.61,256.45,2100.0,250.9924,253.6104,250.5479,253.3536,2100.0
2023-03-07 10:30:00,257.42,257.42,255.4,255.4,600.0,254.3119,254.3119,252.3162,252.3162,600.0
2023-03-07 11:00:00,255.99,256.0,255.37,255.55,1000.0,252.8991,252.909,252.2866,252.4644,1000.0
2023-03-07 11:30:00,255.55,255.55,255.55,255.55,0.0,252.4644,252.4644,252.4644,252.4644,0.0
2023-03-07 12:00:00,254.06,255.72,254.06,255.72,1712.0,250.9924,252.6324,250.9924,252.6324,1712.0
2023-03-07 12:30:00,255.71,255.71,254.87,254.87,400.0,252.6225,252.6225,251.7926,251.7926,400.0
2023-03-07 13:00:00,253.3,253.3,253.3,253.3,100.0,250.2416,250.2416,250.2416,250.2416,100.0
2023-03-07 13:30:00,252.97,252.97,252.7,252.7,300.0,249.9156,249.9156,249.6488,249.6488,300.0
2023-03-07 14:00:00,253.41,253.41,253.41,253.41,100.0,250.3503,250.3503,250.3503,250.3503,100.0
2023-03-07 14:30:00,253.92,254.04,253.51,253.51,600.0,250.8541,250.9727,250.4491,250.4491,600.0
2023-03-07 15:00:00,253.28,254.48,253.28,253.79,900.0,250.2218,251.4074,250.2218,250.7257,900.0
2023-03-07 15:30:00,253.64,254.37,253.54,253.89,3007.0,250.5775,251.2987,250.4787,250.8245,3007.0
2023-03-08 09:30:00,252.78,256.38,250.53,256.38,4768.0,249.7279,253.2844,247.5051,253.2844,4768.0
2023-03-08 10:00:00,254.64,254.64,253.51,254.36,1222.0,251.5654,251.5654,250.4491,251.2888,1222.0
2023-03-08 10:30:00,254.06,254.97,252.97,252.97,700.0,250.9924,251.8914,249.9156,249.9156,700.0
2023-03-08 11:00:00,252.89,253.72,252.66,253.56,4010.0,249.8366,250.6565,249.6093,250.4985,4010.0
2023-03-08 11:30:00,253.58,253.58,252.97,252.97,600.0,250.5182,250.5182,249.9156,249.9156,600.0
2023-03-08 12:00:00,252.59,253.06,252.59,253.06,300.0,249.5402,250.0045,249.5402,250.0045,300.0
2023-03-08 12:30:00,252.41,252.64,252.41,252.45,900.0,249.3624,249.5896,249.3624,249.4019,900.0
2023-03-08 13:00:00,252.36,252.36,250.48,250.48,900.0,249.313,249.313,247.4557,247.4557,900.0
2023-03-08 13:30:00,250.46,250.46,249.88,249.88,500.0,247.4359,247.4359,246.8629,246.8629,500.0
2023-03-08 14:00:00,250.77,251.28,250.77,251.28,300.0,247.7422,248.246,247.7422,248.246,300.0
2023-03-08 14:30:00,251.85,251.89,250.99,251.41,700.0,248.8091,248.8486,247.9595,248.3744,700.0
2023-03-08 15:00:00,251.53,252.65,251.53,252.65,1900.0,248.493,249.5995,248.493,249.5995,1900.0
2023-03-08 15:30:00,252.7,253.71,252.7,253.17,1528.0,249.6488,250.6467,249.6488,250.1132,1528.0
2023-03-09 09:30:00,250.05,250.53,244.3,244.45,2106.0,247.0308,247.5051,241.3503,241.4985,2106.0
2023-03-09 10:00:00,243.24,246.12,243.24,246.12,1553.0,240.3031,243.1483,240.3031,243.1483,1553.0
2023-03-09 10:30:00,245.92,246.33,244.08,244.3,3704.0,242.9507,243.3558,241.1329,241.3503,3704.0
2023-03-09 11:00:00,244.12,245.67,243.63,244.41,8695.0,241.1724,242.7037,240.6884,241.4589,8695.0
2023-03-09 11:30:00,244.03,244.07,242.9,243.67,2683.0,241.0835,241.123,239.9672,240.7279,2683.0
2023-03-09 12:00:00,243.11,244.52,242.68,244.24,2227.0,240.1746,241.5676,239.7498,241.291,2227.0
2023-03-09 12:30:00,244.78,244.78,241.33,241.33,1323.0,241.8245,241.8245,238.4161,238.4161,1323.0
2023-03-09 13:00:00,241.67,242.04,241.05,241.05,2135.0,238.752,239.1176,238.1395,238.1395,2135.0
2023-03-09 13:30:00,240.86,241.43,239.86,241.43,2512.0,237.9518,238.5149,236.9639,238.5149,2512.0
2023-03-09 14:00:00,241.67,245.06,241.67,244.91,5604.0,238.752,242.1011,238.752,241.9529,5604.0
2023-03-09 14:30:00,244.87,244.87,242.83,242.83,1460.0,241.9134,241.9134,239.898,239.898,1460.0
2023-03-09 15:00:00,242.92,242.92,240.75,241.53,4439.0,239.9869,239.9869,237.8431,238.6137,4439.0
2023-03-09 15:30:00,241.58,242.54,241.14,242.49,6111.0,238.6631,239.6115,238.2284,239.5621,6111.0
2023-03-10 09:30:00,238.5,238.5,226.62,234.19,8318.0,235.6203,235.6203,223.8837,231.3623,8318.0
2023-03-10 10:00:00,234.97,234.97,231.32,233.56,2800.0,232.1329,232.1329,228.527,230.7399,2800.0
2023-03-10 10:30:00,233.01,233.81,231.81,233.81,3304.0,230.1966,230.9869,229.0111,230.9869,3304.0
2023-03-10 11:00:00,234.56,237.62,234.37,237.62,2300.0,231.7279,234.7509,231.5402,234.7509,2300.0
2023-03-10 11:30:00,237.94,238.06,233.97,233.97,1300.0,235.0671,235.1856,231.145,231.145,1300.0
2023-03-10 12:00:00,232.65,232.65,232.3,232.33,3226.0,229.8409,229.8409,229.4952,229.5248,3226.0
2023-03-10 12:30:00,232.66,236.66,232.66,235.7,11411.0,229.8508,233.8025,229.8508,232.8541,11411.0
2023-03-10 13:00:00,235.79,235.79,233.22,233.73,1602.0,232.943,232.943,230.4041,230.9079,1602.0
2023-03-10 13:30:00,233.73,234.28,233.58,233.75,2000.0,230.9079,231.4513,230.7597,230.9277,2000.0
2023-03-10 14:00:00,234.67,236.37,232.7,233.01,2737.0,231.8365,233.516,229.8903,230.1966,2737.0
2023-03-10 14:30:00,233.39,234.95,233.39,234.42,2325.0,230.572,232.1132,230.572,231.5896,2325.0
2023-03-10 15:00:00,234.29,234.72,233.21,234.19,2088.0,231.4611,231.8859,230.3942,231.3623,2088.0
2023-03-10 15:30:00,233.63,233.63,230.68,231.56,6942.0,230.8091,230.8091,227.8947,228.7641,6942.0
2023-03-13 09:30:00,224.19,224.19,206.2,210.47,11050.0,221.8109,221.8109,204.0118,208.2365,11050.0
2023-03-13 10:00:00,211.11,211.11,198.92,200.06,22556.0,208.8697,208.8697,196.8091,197.937,22556.0
2023-03-13 10:30:00,200.11,207.81,199.65,206.25,13371.0,197.9864,205.6047,197.5313,204.0613,13371.0
2023-03-13 11:00:00,206.59,209.77,205.92,209.0,11117.0,204.3977,207.5439,203.7348,206.7821,11117.0
2023-03-13 11:30:00,207.62,209.0,205.0,205.43,3753.0,205.4167,206.7821,202.8245,203.25,3753.0
2023-03-13 12:00:00,206.1,206.9,202.99,204.13,4038.0,203.9129,204.7044,200.8359,201.9638,4038.0
2023-03-13 12:30:00,204.47,205.76,202.77,203.71,2850.0,202.3002,203.5765,200.6182,201.5482,2850.0
2023-03-13 13:00:00,202.34,204.02,201.74,203.8,8895.0,200.1928,201.8549,199.5991,201.6373,8895.0
2023-03-13 13:30:00,204.16,205.16,202.37,204.14,5351.0,201.9934,202.9828,200.2224,201.9737,5351.0
2023-03-13 14:00:00,205.04,207.19,204.93,206.61,4760.0,202.8641,204.9913,202.7553,204.4174,4760.0
2023-03-13 14:30:00,206.75,207.37,205.68,205.68,3483.0,204.556,205.1694,203.4973,203.4973,3483.0
2023-03-13 15:00:00,205.71,207.0,205.02,205.57,6500.0,203.527,204.8033,202.8443,203.3885,6500.0
2023-03-13 15:30:00,205.54,205.57,201.52,202.54,26495.0,203.3588,203.3885,199.3815,200.3906,26495.0
2023-03-14 09:30:00,212.93,217.0,211.3,213.84,10769.0,210.6704,214.6972,209.0577,211.5707,10769.0
2023-03-14 10:00:00,213.3,213.43,208.63,212.64,6653.0,211.0364,211.1651,206.416,210.3835,6653.0
2023-03-14 10:30:00,211.74,213.38,211.48,212.77,5594.0,209.493,211.1156,209.2358,210.5121,5594.0
2023-03-14 11:00:00,212.62,213.31,212.17,212.3,2844.0,210.3637,211.0463,209.9184,210.0471,2844.0
2023-03-14 11:30:00,212.05,212.91,212.04,212.56,2200.0,209.7997,210.6506,209.7898,210.3043,2200.0
2023-03-14 12:00:00,212.74,214.11,212.52,212.52,5106.0,210.4824,211.8379,210.2647,210.2647,5106.0
2023-03-14 12:30:00,213.09,213.74,212.42,212.64,2897.0,210.8287,211.4718,210.1658,210.3835,2897.0
2023-03-14 13:00:00,211.92,212.03,210.49,211.9,3416.0,209.6711,209.7799,208.2563,209.6513,3416.0
2023-03-14 13:30:00,212.06,213.0,211.86,212.36,4012.0,209.8096,210.7396,209.6117,210.1064,4012.0
2023-03-14 14:00:00,212.6,212.6,211.12,211.61,2151.0,210.3439,210.3439,208.8796,209.3644,2151.0
2023-03-14 14:30:00,211.57,212.15,210.7,210.7,5364.0,209.3248,209.8987,208.464,208.464,5364.0
2023-03-14 15:00:00,210.67,211.01,208.6,209.0,8944.0,208.4344,208.7708,206.3863,206.7821,8944.0
2023-03-14 15:30:00,208.64,209.17,205.58,205.96,53481.0,206.4259,206.9503,203.3984,203.7743,53481.0
2023-03-15 09:30:00,195.64,195.64,190.5,194.74,4062.0,193.5639,193.5639,188.4784,192.6734,4062.0
2023-03-15 10:00:00,195.23,195.4,193.31,194.09,10710.0,193.1582,193.3264,191.2586,192.0303,10710.0
2023-03-15 10:30:00,194.65,194.65,192.56,192.65,18906.0,192.5844,192.5844,190.5165,190.6056,18906.0
2023-03-15 11:00:00,192.51,193.02,191.2,192.05,9021.0,190.4671,190.9717,189.171,190.012,9021.0
2023-03-15 11:30:00,192.5,194.06,191.68,192.12,6742.0,190.4572,192.0006,189.6459,190.0812,6742.0
2023-03-15 12:00:00,192.86,193.93,192.0,192.82,6970.0,190.8134,191.872,189.9625,190.7738,6970.0
2023-03-15 12:30:00,192.49,193.25,192.27,193.24,3300.0,190.4473,191.1992,190.2296,191.1893,3300.0
2023-03-15 13:00:00,192.48,194.1,192.48,193.95,1783.0,190.4374,192.0402,190.4374,191.8918,1783.0
2023-03-15 13:30:00,193.6,194.01,192.29,193.43,4867.0,191.5455,191.9512,190.2494,191.3773,4867.0
2023-03-15 14:00:00,192.69,194.03,191.51,193.88,4120.0,190.6452,191.9709,189.4777,191.8225,4120.0
2023-03-15 14:30:00,193.5,194.36,193.4,194.03,11652.0,191.4466,192.2974,191.3476,191.9709,11652.0
2023-03-15 15:00:00,194.22,196.22,193.27,196.18,9613.0,192.1589,194.1377,191.219,194.0981,9613.0
2023-03-15 15:30:00,196.21,196.72,194.92,195.63,13043.0,194.1278,194.6324,192.8515,193.554,13043.0
2023-03-16 09:30:00,197.9,197.9,192.53,193.47,1300.0,195.7999,195.7999,190.4869,191.4169,1300.0
2023-03-16 10:00:00,193.05,193.05,189.91,191.89,3500.0,191.0013,191.0013,187.8947,189.8537,3500.0
2023-03-16 10:30:00,191.75,195.92,191.29,195.38,4500.0,189.7151,193.8409,189.26,193.3066,4500.0
2023-03-16 11:00:00,193.82,195.09,193.69,195.09,1000.0,191.7632,193.0197,191.6346,193.0197,1000.0
2023-03-16 11:30:00,194.49,195.2,194.49,195.0,5973.0,192.4261,193.1285,192.4261,192.9306,5973.0
2023-03-16 12:00:00,194.47,194.87,193.38,194.05,1874.0,192.4063,192.802,191.3278,191.9907,1874.0
2023-03-16 12:30:00,193.98,196.12,193.98,195.5,3100.0,191.9215,194.0388,191.9215,193.4253,3100.0
2023-03-16 13:00:00,195.59,199.33,195.4,199.33,5116.0,193.5144,197.2147,193.3264,197.2147,5116.0
2023-03-16 13:30:00,199.63,203.05,199.38,202.32,5256.0,197.5115,200.8952,197.2642,200.173,5256.0
2023-03-16 14:00:00,202.52,202.77,201.42,201.42,4399.0,200.3708,200.6182,199.2825,199.2825,4399.0
2023-03-16 14:30:00,200.98,201.76,200.47,201.19,4713.0,198.8472,199.6189,198.3426,199.055,4713.0
2023-03-16 15:00:00,201.04,202.15,200.7,202.15,6600.0,198.9066,200.0048,198.5702,200.0048,6600.0
2023-03-16 15:30:00,202.29,203.69,202.21,202.68,11499.0,200.1433,201.5284,200.0641,200.5291,11499.0
2023-03-17 09:30:00,197.13,199.3,196.66,199.12,3297.0,195.038,197.185,194.573,197.0069,3297.0
2023-03-17 10:00:00,198.79,199.36,195.78,196.93,4744.0,196.6804,197.2444,193.7024,194.8402,4744.0
2023-03-17 10:30:00,197.79,197.79,195.31,195.42,2453.0,195.691,195.691,193.2374,193.3462,2453.0
2023-03-17 11:00:00,195.26,197.17,194.68,195.8,4035.0,193.1879,195.0776,192.614,193.7222,4035.0
2023-03-17 11:30:00,195.92,197.4,195.63,197.1,1900.0,193.8409,195.3052,193.554,195.0084,1900.0
2023-03-17 12:00:00,197.41,197.59,196.89,197.07,900.0,195.3151,195.4932,194.8006,194.9787,900.0
2023-03-17 12:30:00,197.32,197.35,195.93,196.11,1000.0,195.226,195.2557,193.8508,194.0289,1000.0
2023-03-17 13:00:00,196.1,196.9,196.1,196.9,1289.0,194.019,194.8105,194.019,194.8105,1289.0
2023-03-17 13:30:00,196.42,197.35,196.42,197.31,700.0,194.3356,195.2557,194.3356,195.2161,700.0
2023-03-17 14:00:00,197.71,197.91,195.71,195.71,914.0,195.6119,195.8098,193.6331,193.6331,914.0
2023-03-17 14:30:00,195.69,196.63,195.69,196.29,900.0,193.6133,194.5434,193.6133,194.207,900.0
2023-03-17 15:00:00,196.72,198.34,196.58,197.82,2000.0,194.6324,196.2352,194.4939,195.7207,2000.0
2023-03-17 15:30:00,197.56,197.58,195.44,195.44,7122.0,195.4635,195.4833,193.366,193.366,7122.0
2023-03-20 09:30:00,201.35,204.99,199.14,204.99,5337.0,199.2133,202.8146,197.0267,202.8146,5337.0
2023-03-20 10:00:00,205.91,205.91,203.76,204.64,2900.0,203.7249,203.7249,201.5977,202.4683,2900.0
2023-03-20 10:30:00,205.08,205.33,204.06,204.24,1098.0,202.9037,203.151,201.8945,202.0726,1098.0
2023-03-20 11:00:00,204.48,204.56,204.08,204.3,1000.0,202.31,202.3892,201.9143,202.132,1000.0
2023-03-20 11:30:00,204.5,205.25,204.35,204.35,1098.0,202.3298,203.0719,202.1814,202.1814,1098.0
2023-03-20 12:00:00,204.46,204.72,203.0,204.72,3175.0,202.2903,202.5475,200.8458,202.5475,3175.0
2023-03-20 12:30:00,205.14,205.86,205.14,205.86,1029.0,202.963,203.6754,202.963,203.6754,1029.0
2023-03-20 13:00:00,206.0,206.54,205.72,206.38,1300.0,203.8139,204.3482,203.5369,204.1899,1300.0
2023-03-20 13:30:00,205.69,205.8,205.26,205.44,1400.0,203.5072,203.616,203.0818,203.2599,1400.0
2023-03-20 14:00:00,205.3,206.4,205.07,206.13,1943.0,203.1213,204.2097,202.8938,203.9425,1943.0
2023-03-20 14:30:00,205.12,205.63,205.12,205.41,949.0,202.9433,203.4478,202.9433,203.2302,949.0
2023-03-20 15:00:00,205.62,206.0,205.32,206.0,1599.0,203.4379,203.8139,203.1411,203.8139,1599.0
2023-03-20 15:30:00,205.75,206.39,205.46,206.0,3200.0,203.5666,204.1998,203.2796,203.8139,3200.0
2023-03-21 09:30:00,213.62,213.81,211.83,213.81,2975.0,211.3531,211.541,209.582,211.541,2975.0
2023-03-21 10:00:00,214.36,214.37,213.05,213.51,3887.0,212.0852,212.0951,210.7891,211.2442,3887.0
2023-03-21 10:30:00,213.31,213.56,212.0,213.3,1800.0,211.0463,211.2937,209.7502,211.0364,1800.0
2023-03-21 11:00:00,213.18,213.78,212.07,213.78,1200.0,210.9177,211.5114,209.8195,211.5114,1200.0
2023-03-21 11:30:00,213.26,214.44,213.26,214.32,1500.0,210.9969,212.1644,210.9969,212.0456,1500.0
2023-03-21 12:00:00,214.17,215.0,213.64,215.0,2200.0,211.8972,212.7184,211.3728,212.7184,2200.0
2023-03-21 12:30:00,215.05,215.92,214.49,215.57,1100.0,212.7679,213.6286,212.2138,213.2824,1100.0
2023-03-21 13:00:00,215.15,216.0,215.15,215.5,1300.0,212.8668,213.7078,212.8668,213.2131,1300.0
2023-03-21 13:30:00,216.46,216.84,216.07,216.38,2188.0,214.1629,214.5389,213.7771,214.0838,2188.0
2023-03-21 14:00:00,216.47,217.13,216.13,216.57,1968.0,214.1728,214.8258,213.8364,214.2717,1968.0
2023-03-21 14:30:00,216.44,217.05,216.34,216.34,4800.0,214.1431,214.7467,214.0442,214.0442,4800.0
2023-03-21 15:00:00,217.32,217.34,215.51,215.54,900.0,215.0138,215.0336,213.223,213.2527,900.0
2023-03-21 15:30:00,215.37,215.74,214.62,215.0,6522.0,213.0845,213.4506,212.3424,212.7184,6522.0
2023-03-22 09:30:00,214.4,214.4,212.68,213.65,600.0,212.1248,212.1248,210.423,211.3827,600.0
2023-03-22 10:00:00,214.02,215.07,213.73,214.31,2300.0,211.7488,212.7877,211.4619,212.0357,2300.0
2023-03-22 10:30:00,213.7,213.79,213.23,213.23,900.0,211.4322,211.5212,210.9672,210.9672,900.0
2023-03-22 11:00:00,213.18,213.18,211.42,211.89,700.0,210.9177,210.9177,209.1764,209.6414,700.0
2023-03-22 11:30:00,211.25,211.25,211.21,211.21,200.0,209.0082,209.0082,208.9686,208.9686,200.0
2023-03-22 12:00:00,211.56,211.98,211.43,211.47,1029.0,209.3149,209.7305,209.1863,209.2259,1029.0
2023-03-22 12:30:00,211.69,212.14,211.52,212.11,1350.0,209.4435,209.8888,209.2753,209.8591,1350.0
2023-03-22 13:00:00,212.08,212.08,211.25,211.53,1000.0,209.8294,209.8294,209.0082,209.2852,1000.0
2023-03-22 13:30:00,211.38,211.38,210.64,210.95,1100.0,209.1368,209.1368,208.4047,208.7114,1100.0
2023-03-22 14:00:00,211.2,211.52,209.32,209.62,3320.0,208.9587,209.2753,207.0987,207.3955,3320.0
2023-03-22 14:30:00,209.68,209.97,207.49,207.54,5472.0,207.4549,207.7418,205.2881,205.3376,5472.0
2023-03-22 15:00:00,207.65,207.65,205.44,206.34,6102.0,205.4464,205.4464,203.2599,204.1503,6102.0
2023-03-22 15:30:00,206.71,206.84,204.98,205.27,4051.0,204.5164,204.645,202.8047,203.0917,4051.0
2023-03-23 09:30:00,207.51,208.7,206.7,206.7,2895.0,205.3079,206.4853,204.5065,204.5065,2895.0
2023-03-23 10:00:00,206.73,208.03,206.54,208.03,3462.0,204.5362,205.8224,204.3482,205.8224,3462.0
2023-03-23 10:30:00,208.34,208.34,207.24,208.03,1499.0,206.1291,206.1291,205.0408,205.8224,1499.0
2023-03-23 11:00:00,208.31,208.7,208.31,208.7,618.0,206.0994,206.4853,206.0994,206.4853,618.0
2023-03-23 11:30:00,209.08,209.83,209.03,209.15,1100.0,206.8612,207.6033,206.8118,206.9305,1100.0
2023-03-23 12:00:00,208.66,209.01,208.0,208.12,800.0,206.4457,206.792,205.7927,205.9114,800.0
2023-03-23 12:30:00,208.37,208.42,207.96,208.11,700.0,206.1588,206.2082,205.7531,205.9015,700.0
2023-03-23 13:00:00,207.79,207.84,206.94,207.01,1200.0,205.5849,205.6344,204.7439,204.8132,1200.0
2023-03-23 13:30:00,206.56,206.66,206.28,206.38,800.0,204.368,204.4669,204.0909,204.1899,800.0
2023-03-23 14:00:00,206.61,206.61,205.01,205.01,696.0,204.4174,204.4174,202.8344,202.8344,696.0
2023-03-23 14:30:00,204.93,205.07,204.9,205.07,1000.0,202.7553,202.8938,202.7256,202.8938,1000.0
2023-03-23 15:00:00,205.69,206.12,204.68,204.94,1030.0,203.5072,203.9326,202.5079,202.7652,1030.0
2023-03-23 15:30:00,204.46,204.46,203.21,204.08,14038.0,202.2903,202.2903,201.0535,201.9143,14038.0
2023-03-24 09:30:00,198.27,198.27,190.87,191.91,3675.0,196.1659,196.1659,188.8445,189.8734,3675.0
2023-03-24 10:00:00,193.11,194.7,190.76,191.98,2647.0,191.0607,192.6338,188.7356,189.9427,2647.0
2023-03-24 10:30:00,192.06,192.3,190.11,190.72,8602.0,190.0218,190.2593,188.0925,188.6961,8602.0
2023-03-24 11:00:00,189.94,190.79,189.22,189.22,11451.0,187.9243,188.7653,187.212,187.212,11451.0
2023-03-24 11:30:00,189.31,192.92,188.52,192.9,7388.0,187.301,190.8727,186.5194,190.8529,7388.0
2023-03-24 12:00:00,193.0,194.01,192.75,192.75,2483.0,190.9519,191.9512,190.7045,190.7045,2483.0
2023-03-24 12:30:00,192.69,193.03,192.3,193.03,2600.0,190.6452,190.9816,190.2593,190.9816,2600.0
2023-03-24 13:00:00,193.01,193.14,192.47,193.0,1300.0,190.9618,191.0904,190.4275,190.9519,1300.0
2023-03-24 13:30:00,193.19,193.36,192.83,193.36,1500.0,191.1399,191.3081,190.7837,191.3081,1500.0
2023-03-24 14:00:00,193.22,194.42,193.22,194.42,1161.0,191.1695,192.3568,191.1695,192.3568,1161.0
2023-03-24 14:30:00,194.37,195.49,193.99,194.01,2500.0,192.3073,193.4154,191.9314,191.9512,2500.0
2023-03-24 15:00:00,193.81,193.82,192.84,193.18,3567.0,191.7533,191.7632,190.7936,191.13,3567.0
2023-03-24 15:30:00,192.64,193.07,191.9,191.95,7542.0,190.5957,191.0211,189.8635,189.913,7542.0
2023-03-27 09:30:00,198.64,199.36,196.8,198.35,2766.0,196.532,197.2444,194.7115,196.2451,2766.0
2023-03-27 10:00:00,198.01,199.42,197.76,197.76,4200.0,195.9087,197.3037,195.6614,195.6614,4200.0
2023-03-27 10:30:00,197.76,198.12,197.49,197.84,2590.0,195.6614,196.0175,195.3942,195.7405,2590.0
2023-03-27 11:00:00,197.74,198.49,197.74,198.47,4119.0,195.6416,196.3836,195.6416,196.3638,4119.0
2023-03-27 11:30:00,198.94,200.5,198.54,200.5,4232.0,196.8288,198.3723,196.4331,198.3723,4232.0
2023-03-27 12:00:00,200.59,200.59,199.22,199.45,2180.0,198.4613,198.4613,197.1059,197.3334,2180.0
2023-03-27 12:30:00,199.47,200.06,199.23,199.95,2289.0,197.3532,197.937,197.1158,197.8281,2289.0
2023-03-27 13:00:00,199.96,200.04,199.61,199.78,1531.0,197.838,197.9172,197.4917,197.6599,1531.0
2023-03-27 13:30:00,199.62,199.99,199.46,199.56,1300.0,197.5016,197.8677,197.3433,197.4423,1300.0
2023-03-27 14:00:00,199.49,199.71,198.92,199.71,800.0,197.373,197.5907,196.8091,197.5907,800.0
2023-03-27 14:30:00,200.36,200.53,200.11,200.53,2523.0,198.2338,198.402,197.9864,198.402,2523.0
2023-03-27 15:00:00,200.88,201.12,200.67,200.84,2700.0,198.7483,198.9857,198.5405,198.7087,2700.0
2023-03-27 15:30:00,200.83,201.06,200.37,200.45,6790.0,198.6988,198.9263,198.2437,198.3228,6790.0
2023-03-28 09:30:00,199.18,201.25,199.18,200.01,2160.0,197.0663,199.1143,197.0663,197.8875,2160.0
2023-03-28 10:00:00,200.83,201.09,200.52,200.72,2806.0,198.6988,198.956,198.3921,198.5899,2806.0
2023-03-28 10:30:00,200.16,200.16,198.65,198.65,500.0,198.0359,198.0359,196.5419,196.5419,500.0
2023-03-28 11:00:00,198.58,198.74,198.24,198.49,1200.0,196.4727,196.631,196.1363,196.3836,1200.0
2023-03-28 11:30:00,198.33,199.44,198.31,199.44,1259.0,196.2253,197.3235,196.2055,197.3235,1259.0
2023-03-28 12:00:00,199.21,199.21,197.8,197.8,2471.0,197.096,197.096,195.7009,195.7009,2471.0
2023-03-28 12:30:00,197.85,198.53,197.78,198.38,600.0,195.7504,196.4232,195.6811,196.2748,600.0
2023-03-28 13:00:00,198.24,198.24,197.16,197.61,900.0,196.1363,196.1363,195.0677,195.513,900.0
2023-03-28 13:30:00,197.86,198.38,197.71,198.3,1575.0,195.7603,196.2748,195.6119,196.1956,1575.0
2023-03-28 14:00:00,198.22,198.74,198.11,198.72,2000.0,196.1165,196.631,196.0076,196.6112,2000.0
2023-03-28 14:30:00,198.89,198.97,198.25,198.69,4265.0,196.7794,196.8585,196.1462,196.5815,4265.0
2023-03-28 15:00:00,198.54,199.22,198.34,198.34,4635.0,196.4331,197.1059,196.2352,196.2352,4635.0
2023-03-28 15:30:00,198.14,199.65,197.99,199.65,4286.0,196.0373,197.5313,195.8889,197.5313,4286.0
2023-03-29 09:30:00,200.2,200.3,198.62,198.62,1076.0,198.0755,198.1744,196.5122,196.5122,1076.0
2023-03-29 10:00:00,198.97,198.97,198.27,198.27,1900.0,196.8585,196.8585,196.1659,196.1659,1900.0
2023-03-29 10:30:00,198.04,198.04,197.25,197.52,2720.0,195.9384,195.9384,195.1568,195.4239,2720.0
2023-03-29 11:00:00,197.0,198.23,197.0,198.23,3053.0,194.9094,196.1264,194.9094,196.1264,3053.0
2023-03-29 11:30:00,198.71,199.5,198.36,199.04,1000.0,196.6013,197.3829,196.255,196.9278,1000.0
2023-03-29 12:00:00,199.07,199.54,199.07,199.53,656.0,196.9575,197.4225,196.9575,197.4126,656.0
2023-03-29 12:30:00,199.56,199.56,199.14,199.22,700.0,197.4423,197.4423,197.0267,197.1059,700.0
2023-03-29 13:00:00,199.42,200.09,199.42,199.6,665.0,197.3037,197.9666,197.3037,197.4818,665.0
2023-03-29 13:30:00,199.71,199.79,199.58,199.79,500.0,197.5907,197.6698,197.462,197.6698,500.0
2023-03-29 14:00:00,200.02,200.02,199.63,199.79,700.0,197.8974,197.8974,197.5115,197.6698,700.0
2023-03-29 14:30:00,199.96,200.89,199.96,200.89,1100.0,197.838,198.7581,197.838,198.7581,1100.0
2023-03-29 15:00:00,200.76,201.02,200.33,201.02,1600.0,198.6295,198.8868,198.2041,198.8868,1600.0
2023-03-29 15:30:00,200.73,202.06,200.48,201.2,3652.0,198.5998,199.9157,198.3525,199.0649,3652.0
2023-03-30 09:30:00,200.46,202.11,200.46,200.87,1224.0,198.3327,199.9652,198.3327,198.7384,1224.0
2023-03-30 10:00:00,200.24,200.24,199.19,199.19,700.0,198.115,198.115,197.0762,197.0762,700.0
2023-03-30 10:30:00,199.14,199.94,199.1,199.27,500.0,197.0267,197.8182,196.9871,197.1553,500.0
2023-03-30 11:00:00,199.29,199.4,198.66,198.73,3000.0,197.1751,197.284,196.5518,196.6211,3000.0
2023-03-30 11:30:00,198.74,199.11,198.43,198.54,1606.0,196.631,196.997,196.3243,196.4331,1606.0
2023-03-30 12:00:00,198.32,198.6,197.71,197.71,1374.0,196.2154,196.4924,195.6119,195.6119,1374.0
2023-03-30 12:30:00,197.55,198.01,197.43,198.01,1900.0,195.4536,195.9087,195.3349,195.9087,1900.0
2023-03-30 13:00:00,197.99,198.35,197.87,197.87,1000.0,195.8889,196.2451,195.7702,195.7702,1000.0
2023-03-30 13:30:00,198.21,198.21,198.21,198.21,300.0,196.1066,196.1066,196.1066,196.1066,300.0
2023-03-30 14:00:00,198.15,199.07,198.15,199.07,776.0,196.0472,196.9575,196.0472,196.9575,776.0
2023-03-30 14:30:00,199.24,199.24,198.42,198.42,1442.0,197.1257,197.1257,196.3144,196.3144,1442.0
2023-03-30 15:00:00,198.6,198.71,198.42,198.54,866.0,196.4924,196.6013,196.3144,196.4331,866.0
2023-03-30 15:30:00,198.38,198.99,197.76,198.97,2935.0,196.2748,196.8783,195.6614,196.8585,2935.0
2023-03-31 09:30:00,200.22,201.32,198.3,199.76,4140.0,198.0953,199.1836,196.1956,197.6401,4140.0
2023-03-31 10:00:00,199.92,201.15,199.05,200.93,9231.0,197.7984,199.0154,196.9377,198.7977,9231.0
2023-03-31 10:30:00,200.83,201.41,200.52,201.33,2200.0,198.6988,199.2726,198.3921,199.1935,2200.0
2023-03-31 11:00:00,201.65,202.06,201.43,202.06,920.0,199.5101,199.9157,199.2924,199.9157,920.0
2023-03-31 11:30:00,201.51,201.71,201.46,201.51,600.0,199.3716,199.5694,199.3221,199.3716,600.0
2023-03-31 12:00:00,201.58,201.99,201.49,201.49,900.0,199.4408,199.8465,199.3518,199.3518,900.0
2023-03-31 12:30:00,201.27,201.73,201.27,201.53,600.0,199.1341,199.5892,199.1341,199.3914,600.0
2023-03-31 13:00:00,201.72,201.93,201.72,201.93,200.0,199.5793,199.7871,199.5793,199.7871,200.0
2023-03-31 13:30:00,201.58,201.58,201.39,201.53,700.0,199.4408,199.4408,199.2528,199.3914,700.0
2023-03-31 14:00:00,201.4,201.47,200.45,200.53,1100.0,199.2627,199.332,198.3228,198.402,1100.0
2023-03-31 14:30:00,200.78,200.88,200.19,200.19,673.0,198.6493,198.7483,198.0656,198.0656,673.0
2023-03-31 15:00:00,200.21,202.53,200.21,202.53,4432.0,198.0854,200.3807,198.0854,200.3807,4432.0
2023-03-31 15:30:00,202.48,202.7,201.41,202.55,13816.0,200.3313,200.5489,199.2726,200.4005,13816.0
2023-04-03 09:30:00,200.19,201.73,198.97,200.19,4933.0,198.0656,199.5892,196.8585,198.0656,4933.0
2023-04-03 10:00:00,200.44,201.73,199.99,200.22,2173.0,198.3129,199.5892,197.8677,198.0953,2173.0
2023-04-03 10:30:00,200.34,200.41,197.97,198.13,1201.0,198.214,198.2832,195.8691,196.0274,1201.0
2023-04-03 11:00:00,197.64,197.64,196.56,196.76,900.0,195.5426,195.5426,194.4741,194.672,900.0
2023-04-03 11:30:00,196.62,197.3,196.58,196.58,1475.0,194.5335,195.2062,194.4939,194.4939,1475.0
2023-04-03 12:00:00,197.42,197.87,197.21,197.74,1100.0,195.325,195.7702,195.1172,195.6416,1100.0
2023-04-03 12:30:00,197.75,198.09,197.75,198.09,1204.0,195.6515,195.9879,195.6515,195.9879,1204.0
2023-04-03 13:00:00,198.0,198.88,198.0,198.49,900.0,195.8988,196.7695,195.8988,196.3836,900.0
2023-04-03 13:30:00,197.97,198.3,197.97,198.25,700.0,195.8691,196.1956,195.8691,196.1462,700.0
2023-04-03 14:00:00,198.61,198.75,198.57,198.61,1000.0,196.5023,196.6409,196.4628,196.5023,1000.0
2023-04-03 14:30:00,198.87,199.67,198.52,199.52,2800.0,196.7596,197.5511,196.4133,197.4027,2800.0
2023-04-03 15:00:00,199.53,199.53,199.0,199.14,1321.0,197.4126,197.4126,196.8882,197.0267,1321.0
2023-04-03 15:30:00,198.85,199.01,197.53,197.54,4119.0,196.7398,196.8981,195.4338,195.4437,4119.0
2023-04-04 09:30:00,198.26,198.26,193.16,193.16,4220.0,196.1561,196.1561,191.1102,191.1102,4220.0
2023-04-04 10:00:00,193.52,193.79,192.52,193.48,4329.0,191.4664,191.7335,190.477,191.4268,4329.0
2023-04-04 10:30:00,193.55,194.38,193.4,193.96,3896.0,191.496,192.3172,191.3476,191.9017,3896.0
2023-04-04 11:00:00,193.0,193.0,191.54,191.76,1400.0,190.9519,190.9519,189.5074,189.725,1400.0
2023-04-04 11:30:00,192.13,192.22,190.38,190.39,1000.0,190.0911,190.1802,188.3597,188.3696,1000.0
2023-04-04 12:00:00,190.36,190.7,190.0,190.7,1639.0,188.3399,188.6763,187.9837,188.6763,1639.0
2023-04-04 12:30:00,190.28,190.49,189.61,189.87,1100.0,188.2607,188.4685,187.5978,187.8551,1100.0
2023-04-04 13:00:00,189.93,190.42,189.93,190.26,1100.0,187.9145,188.3993,187.9145,188.241,1100.0
2023-04-04 13:30:00,190.41,190.65,190.27,190.27,800.0,188.3894,188.6268,188.2508,188.2508,800.0
2023-04-04 14:00:00,190.31,191.27,190.31,191.22,800.0,188.2904,189.2402,188.2904,189.1908,800.0
2023-04-04 14:30:00,189.8,190.1,189.58,189.86,1014.0,187.7858,188.0826,187.5682,187.8452,1014.0
2023-04-04 15:00:00,189.65,190.0,189.63,189.72,835.0,187.6374,187.9837,187.6176,187.7067,835.0
2023-04-04 15:30:00,189.72,191.89,189.71,191.89,3711.0,187.7067,189.8537,187.6968,189.8537,3711.0
2023-04-05 09:30:00,188.81,189.88,188.4,189.51,1400.0,186.8063,187.865,186.4007,187.4989,1400.0
2023-04-05 10:00:00,189.32,189.45,187.89,189.28,3500.0,187.3109,187.4395,185.8961,187.2714,3500.0
2023-04-05 10:30:00,188.22,189.53,188.21,188.93,2200.0,186.2226,187.5187,186.2127,186.9251,2200.0
2023-04-05 11:00:00,188.71,189.16,188.71,189.16,1700.0,186.7074,187.1526,186.7074,187.1526,1700.0
2023-04-05 11:30:00,189.43,189.66,189.32,189.36,800.0,187.4198,187.6473,187.3109,187.3505,800.0
2023-04-05 12:00:00,189.11,189.99,189.07,189.99,1800.0,187.1032,187.9738,187.0636,187.9738,1800.0
2023-04-05 12:30:00,189.89,190.07,189.15,189.45,1200.0,187.8749,188.053,187.1427,187.4395,1200.0
2023-04-05 13:00:00,189.6,190.7,189.6,190.7,1302.0,187.588,188.6763,187.588,188.6763,1302.0
2023-04-05 13:30:00,190.46,190.55,189.95,190.42,1700.0,188.4388,188.5279,187.9342,188.3993,1700.0
2023-04-05 14:00:00,190.69,191.46,190.58,190.96,1800.0,188.6664,189.4282,188.5576,188.9335,1800.0
2023-04-05 14:30:00,191.18,191.21,190.81,190.88,1000.0,189.1512,189.1809,188.7851,188.8544,1000.0
2023-04-05 15:00:00,190.63,190.63,190.63,190.63,100.0,188.607,188.607,188.607,188.607,100.0
2023-04-05 15:30:00,190.65,190.89,190.37,190.89,2000.0,188.6268,188.8643,188.3498,188.8643,2000.0
2023-04-06 09:30:00,192.38,193.01,191.63,193.01,3668.0,190.3385,190.9618,189.5964,190.9618,3668.0
2023-04-06 10:00:00,193.24,193.78,192.81,192.81,3688.0,191.1893,191.7236,190.7639,190.7639,3688.0
2023-04-06 10:30:00,192.55,192.55,190.97,191.89,3406.0,190.5066,190.5066,188.9434,189.8537,3406.0
2023-04-06 11:00:00,191.4,191.69,191.24,191.41,2040.0,189.3689,189.6558,189.2106,189.3787,2040.0
2023-04-06 11:30:00,191.42,191.42,190.89,191.37,2344.0,189.3886,189.3886,188.8643,189.3392,2344.0
2023-04-06 12:00:00,191.7,191.71,190.94,191.06,1461.0,189.6657,189.6756,188.9137,189.0325,1461.0
2023-04-06 12:30:00,191.44,191.93,191.41,191.51,1299.0,189.4084,189.8932,189.3787,189.4777,1299.0
2023-04-06 13:00:00,191.39,191.74,191.39,191.48,1200.0,189.359,189.7052,189.359,189.448,1200.0
2023-04-06 13:30:00,191.56,191.56,190.58,190.58,300.0,189.5272,189.5272,188.5576,188.5576,300.0
2023-04-06 14:00:00,190.46,190.72,190.46,190.64,1645.0,188.4388,188.6961,188.4388,188.6169,1645.0
2023-04-06 14:30:00,190.75,190.85,190.17,190.17,1663.0,188.7258,188.8247,188.1519,188.1519,1663.0
2023-04-06 15:00:00,190.35,190.74,190.35,190.5,2700.0,188.33,188.7159,188.33,188.4784,2700.0
2023-04-06 15:30:00,190.55,190.96,190.11,190.59,3378.0,188.5279,188.9335,188.0925,188.5674,3378.0
2023-04-10 09:30:00,191.4,196.32,191.35,196.23,17392.0,189.3689,194.2366,189.3194,194.1476,17392.0
2023-04-10 10:00:00,196.29,196.29,194.44,194.89,8461.0,194.207,194.207,192.3766,192.8218,8461.0
2023-04-10 10:30:00,195.33,195.37,195.21,195.37,400.0,193.2571,193.2967,193.1384,193.2967,400.0
2023-04-10 11:00:00,195.32,196.61,195.16,196.59,14029.0,193.2473,194.5236,193.089,194.5038,14029.0
2023-04-10 11:30:00,196.69,197.0,196.5,196.98,900.0,194.6027,194.9094,194.4147,194.8896,900.0
2023-04-10 12:00:00,196.58,196.68,196.58,196.68,200.0,194.4939,194.5928,194.4939,194.5928,200.0
2023-04-10 12:30:00,197.87,198.23,197.37,197.37,1652.0,195.7702,196.1264,195.2755,195.2755,1652.0
2023-04-10 13:00:00,197.81,198.0,197.76,197.81,1000.0,195.7108,195.8988,195.6614,195.7108,1000.0
2023-04-10 13:30:00,198.04,198.04,197.57,197.79,885.0,195.9384,195.9384,195.4734,195.691,885.0
2023-04-10 14:00:00,197.67,197.93,197.67,197.8,700.0,195.5723,195.8296,195.5723,195.7009,700.0
2023-04-10 14:30:00,197.72,197.72,197.38,197.38,1100.0,195.6218,195.6218,195.2854,195.2854,1100.0
2023-04-10 15:00:00,197.25,197.69,197.19,197.69,3240.0,195.1568,195.5921,195.0974,195.5921,3240.0
2023-04-10 15:30:00,197.54,197.85,196.89,197.66,5031.0,195.4437,195.7504,194.8006,195.5624,5031.0
2023-04-11 09:30:00,197.66,197.74,194.65,194.85,10649.0,195.5624,195.6416,192.5844,192.7822,10649.0
2023-04-11 10:00:00,194.44,196.1,194.35,195.46,4178.0,192.3766,194.019,192.2875,193.3858,4178.0
2023-04-11 10:30:00,195.8,195.85,194.61,195.82,4040.0,193.7222,193.7716,192.5448,193.7419,4040.0
2023-04-11 11:00:00,195.68,196.84,195.68,196.84,11284.0,193.6034,194.7511,193.6034,194.7511,11284.0
2023-04-11 11:30:00,196.6,197.42,196.59,197.42,3581.0,194.5137,195.325,194.5038,195.325,3581.0
2023-04-11 12:00:00,197.4,198.07,197.39,197.73,1186.0,195.3052,195.9681,195.2953,195.6317,1186.0
2023-04-11 12:30:00,197.59,197.7,196.95,197.45,1700.0,195.4932,195.602,194.86,195.3547,1700.0
2023-04-11 13:00:00,197.21,197.21,196.17,196.17,800.0,195.1172,195.1172,194.0882,194.0882,800.0
2023-04-11 13:30:00,196.03,196.03,195.24,195.42,700.0,193.9497,193.9497,193.1681,193.3462,700.0
2023-04-11 14:00:00,195.84,195.97,195.63,195.87,1150.0,193.7617,193.8904,193.554,193.7914,1150.0
2023-04-11 14:30:00,196.25,197.15,196.25,196.85,1797.0,194.1674,195.0578,194.1674,194.761,1797.0
2023-04-11 15:00:00,196.78,197.84,196.62,196.65,3834.0,194.6918,195.7405,194.5335,194.5631,3834.0
2023-04-11 15:30:00,196.85,196.91,194.85,195.26,7063.0,194.761,194.8204,192.7822,193.1879,7063.0
2023-04-12 09:30:00,195.66,198.08,195.46,197.28,3145.0,193.5836,195.978,193.3858,195.1865,3145.0
2023-04-12 10:00:00,196.62,197.53,196.16,197.02,1150.0,194.5335,195.4338,194.0783,194.9292,1150.0
2023-04-12 10:30:00,196.38,197.15,195.94,196.69,4701.0,194.296,195.0578,193.8607,194.6027,4701.0
2023-04-12 11:00:00,196.39,196.69,195.99,196.69,2567.0,194.3059,194.6027,193.9101,194.6027,2567.0
2023-04-12 11:30:00,197.71,199.48,197.66,199.2,800.0,195.6119,197.3631,195.5624,197.0861,800.0
2023-04-12 12:00:00,199.53,199.74,199.11,199.73,1400.0,197.4126,197.6203,196.997,197.6105,1400.0
2023-04-12 12:30:00,199.96,199.96,199.65,199.65,400.0,197.838,197.838,197.5313,197.5313,400.0
2023-04-12 13:00:00,199.91,200.23,199.83,199.99,3033.0,197.7885,198.1051,197.7094,197.8677,3033.0
2023-04-12 13:30:00,200.3,200.85,200.3,200.75,500.0,198.1744,198.7186,198.1744,198.6196,500.0
2023-04-12 14:00:00,200.38,200.38,200.18,200.18,200.0,198.2536,198.2536,198.0557,198.0557,200.0
2023-04-12 14:30:00,199.51,199.53,199.42,199.53,500.0,197.3928,197.4126,197.3037,197.4126,500.0
2023-04-12 15:00:00,199.87,199.87,198.42,198.42,1500.0,197.749,197.749,196.3144,196.3144,1500.0
2023-04-12 15:30:00,198.18,198.57,196.45,196.78,3000.0,196.0769,196.4628,194.3653,194.6918,3000.0
2023-04-13 09:30:00,195.64,197.72,195.64,197.27,1568.0,193.5639,195.6218,193.5639,195.1766,1568.0
2023-04-13 10:00:00,196.23,197.27,196.23,196.66,1500.0,194.1476,195.1766,194.1476,194.573,1500.0
2023-04-13 10:30:00,196.9,197.66,196.82,197.66,1300.0,194.8105,195.5624,194.7313,195.5624,1300.0
2023-04-13 11:00:00,197.65,199.47,197.65,199.42,3100.0,195.5525,197.3532,195.5525,197.3037,3100.0
2023-04-13 11:30:00,199.42,200.17,199.15,200.17,3200.0,197.3037,198.0458,197.0366,198.0458,3200.0
2023-04-13 12:00:00,200.52,200.92,199.96,200.31,1200.0,198.3921,198.7878,197.838,198.1843,1200.0
2023-04-13 12:30:00,200.57,200.64,200.57,200.64,300.0,198.4415,198.5108,198.4415,198.5108,300.0
2023-04-13 13:00:00,199.42,199.96,199.36,199.36,2100.0,197.3037,197.838,197.2444,197.2444,2100.0
2023-04-13 13:30:00,199.18,199.66,198.85,199.63,3000.0,197.0663,197.5412,196.7398,197.5115,3000.0
2023-04-13 14:00:00,199.76,199.78,198.51,199.11,4253.0,197.6401,197.6599,196.4034,196.997,4253.0
2023-04-13 14:30:00,198.91,199.32,198.87,199.32,800.0,196.7992,197.2048,196.7596,197.2048,800.0
2023-04-13 15:00:00,199.21,199.24,199.12,199.24,900.0,197.096,197.1257,197.0069,197.1257,900.0
2023-04-13 15:30:00,198.64,199.35,198.55,199.35,3282.0,196.532,197.2345,196.443,197.2345,3282.0
2023-04-14 09:30:00,201.81,203.32,199.33,199.77,2242.0,199.6684,201.1624,197.2147,197.65,2242.0
2023-04-14 10:00:00,199.6,200.4,199.6,200.1,1750.0,197.4818,198.2733,197.4818,197.9765,1750.0
2023-04-14 10:30:00,200.55,200.55,200.27,200.37,400.0,198.4218,198.4218,198.1447,198.2437,400.0
2023-04-14 11:00:00,200.27,200.68,199.95,200.32,3406.0,198.1447,198.5504,197.8281,198.1942,3406.0
2023-04-14 11:30:00,200.32,200.5,200.06,200.06,800.0,198.1942,198.3723,197.937,197.937,800.0
2023-04-14 12:00:00,199.84,200.68,199.84,200.46,1200.0,197.7193,198.5504,197.7193,198.3327,1200.0
2023-04-14 12:30:00,200.8,202.31,200.8,202.08,2700.0,198.6691,200.1631,198.6691,199.9355,2700.0
2023-04-14 13:00:00,202.08,202.08,200.21,200.21,1100.0,199.9355,199.9355,198.0854,198.0854,1100.0
2023-04-14 13:30:00,199.47,200.02,199.14,200.02,1060.0,197.3532,197.8974,197.0267,197.8974,1060.0
2023-04-14 14:00:00,200.05,200.38,199.71,200.28,900.0,197.9271,198.2536,197.5907,198.1546,900.0
2023-04-14 14:30:00,200.52,201.75,200.52,201.62,1700.0,198.3921,199.609,198.3921,199.4804,1700.0
2023-04-14 15:00:00,201.53,202.13,201.53,201.87,2538.0,199.3914,199.985,199.3914,199.7277,2538.0
2023-04-14 15:30:00,201.98,203.29,201.98,202.83,7736.0,199.8366,201.1327,199.8366,200.6776,7736.0
2023-04-17 09:30:00,201.62,203.25,200.01,202.86,2251.0,199.4804,201.0931,197.8875,200.7072,2251.0
2023-04-17 10:00:00,202.9,203.59,202.31,202.47,2079.0,200.7468,201.4295,200.1631,200.3214,2079.0
2023-04-17 10:30:00,202.8,202.8,202.26,202.5,1900.0,200.6479,200.6479,200.1136,200.3511,1900.0
2023-04-17 11:00:00,201.01,201.01,201.01,201.01,141.0,198.8769,198.8769,198.8769,198.8769,141.0
2023-04-17 11:30:00,202.46,203.1,202.38,203.08,590.0,200.3115,200.9447,200.2323,200.9249,590.0
2023-04-17 12:00:00,203.09,203.16,203.09,203.16,200.0,200.9348,201.0041,200.9348,201.0041,200.0
2023-04-17 12:30:00,203.88,203.88,202.97,203.02,400.0,201.7164,201.7164,200.8161,200.8655,400.0
2023-04-17 13:00:00,203.09,203.83,203.09,203.83,200.0,200.9348,201.6669,200.9348,201.6669,200.0
2023-04-17 13:30:00,203.99,204.66,203.99,204.52,1685.0,201.8252,202.4881,201.8252,202.3496,1685.0
2023-04-17 14:00:00,203.62,204.04,203.62,203.81,1130.0,201.4592,201.8747,201.4592,201.6472,1130.0
2023-04-17 14:30:00,203.61,204.09,203.61,204.09,1202.0,201.4493,201.9242,201.4493,201.9242,1202.0
2023-04-17 15:00:00,204.62,205.09,204.62,205.09,1156.0,202.4486,202.9136,202.4486,202.9136,1156.0
2023-04-17 15:30:00,204.58,204.68,204.16,204.3,3587.0,202.409,202.5079,201.9934,202.132,3587.0
2023-04-18 09:30:00,203.31,203.69,203.16,203.16,1400.0,201.1525,201.5284,201.0041,201.0041,1400.0
2023-04-18 10:00:00,202.95,203.28,202.95,203.28,200.0,200.7963,201.1228,200.7963,201.1228,200.0
2023-04-18 10:30:00,202.6,202.6,202.3,202.5,400.0,200.45,200.45,200.1532,200.3511,400.0
2023-04-18 11:00:00,203.4,203.58,203.3,203.3,500.0,201.2415,201.4196,201.1426,201.1426,500.0
2023-04-18 11:30:00,203.53,203.53,202.96,202.96,600.0,201.3701,201.3701,200.8062,200.8062,600.0
2023-04-18 12:00:00,203.22,203.75,203.22,203.55,600.0,201.0634,201.5878,201.0634,201.3899,600.0
2023-04-18 12:30:00,203.13,203.13,202.49,202.49,500.0,200.9744,200.9744,200.3412,200.3412,500.0
2023-04-18 13:00:00,203.12,203.7,202.98,203.7,700.0,200.9645,201.5383,200.826,201.5383,700.0
2023-04-18 13:30:00,203.58,203.81,203.29,203.58,500.0,201.4196,201.6472,201.1327,201.4196,500.0
2023-04-18 14:00:00,203.11,203.11,202.93,202.93,200.0,200.9546,200.9546,200.7765,200.7765,200.0
2023-04-18 14:30:00,203.4,203.93,203.24,203.93,1000.0,201.2415,201.7659,201.0832,201.7659,1000.0
2023-04-18 15:00:00,203.79,203.94,203.69,203.69,1890.0,201.6274,201.7758,201.5284,201.5284,1890.0
2023-04-18 15:30:00,203.8,204.09,203.4,203.49,5389.0,201.6373,201.9242,201.2415,201.3306,5389.0
2023-04-19 09:30:00,204.99,207.2,203.66,207.2,1656.0,202.8146,205.0012,201.4987,205.0012,1656.0
2023-04-19 10:00:00,206.5,206.77,206.25,206.39,1000.0,204.3086,204.5757,204.0613,204.1998,1000.0
2023-04-19 10:30:00,206.77,207.32,206.69,206.69,600.0,204.5757,205.1199,204.4966,204.4966,600.0
2023-04-19 11:00:00,206.8,207.03,206.27,206.28,800.0,204.6054,204.833,204.0811,204.0909,800.0
2023-04-19 11:30:00,205.84,206.37,205.84,206.31,1034.0,203.6556,204.18,203.6556,204.1206,1034.0
2023-04-19 12:00:00,206.76,206.89,206.61,206.83,700.0,204.5659,204.6945,204.4174,204.6351,700.0
2023-04-19 12:30:00,206.9,207.32,206.86,207.26,1000.0,204.7044,205.1199,204.6648,205.0605,1000.0
2023-04-19 13:00:00,207.41,207.88,207.25,207.39,1200.0,205.209,205.674,205.0507,205.1892,1200.0
2023-04-19 13:30:00,207.48,208.09,207.48,207.99,1450.0,205.2782,205.8817,205.2782,205.7828,1450.0
2023-04-19 14:00:00,208.24,208.65,208.17,208.65,600.0,206.0301,206.4358,205.9609,206.4358,600.0
2023-04-19 14:30:00,208.5,208.5,207.91,208.02,1600.0,206.2874,206.2874,205.7036,205.8125,1600.0
2023-04-19 15:00:00,207.92,207.92,207.45,207.65,1346.0,205.7135,205.7135,205.2485,205.4464,1346.0
2023-04-19 15:30:00,207.53,207.86,206.75,206.75,2530.0,205.3277,205.6542,204.556,204.556,2530.0
2023-04-20 09:30:00,204.77,204.77,204.77,204.77,100.0,202.597,202.597,202.597,202.597,100.0
2023-04-20 10:00:00,205.0,205.41,204.66,205.38,4836.0,202.8245,203.2302,202.4881,203.2005,4836.0
2023-04-20 10:30:00,205.38,206.01,205.25,205.59,15128.0,203.2005,203.8238,203.0719,203.4083,15128.0
2023-04-20 11:00:00,205.62,206.43,205.53,206.02,8822.0,203.4379,204.2394,203.3489,203.8337,8822.0
2023-04-20 11:30:00,206.06,206.06,205.55,205.85,1855.0,203.8733,203.8733,203.3687,203.6655,1855.0
2023-04-20 12:00:00,205.53,205.63,205.53,205.55,700.0,203.3489,203.4478,203.3489,203.3687,700.0
2023-04-20 12:30:00,205.22,205.59,205.15,205.59,938.0,203.0422,203.4083,202.9729,203.4083,938.0
2023-04-20 13:00:00,205.73,205.79,205.65,205.65,600.0,203.5468,203.6061,203.4676,203.4676,600.0
2023-04-20 13:30:00,205.71,205.71,205.36,205.44,872.0,203.527,203.527,203.1807,203.2599,872.0
2023-04-20 14:00:00,205.27,205.33,205.08,205.15,900.0,203.0917,203.151,202.9037,202.9729,900.0
2023-04-20 14:30:00,205.0,205.09,204.98,205.09,1300.0,202.8245,202.9136,202.8047,202.9136,1300.0
2023-04-20 15:00:00,205.07,205.72,205.07,205.49,2556.0,202.8938,203.5369,202.8938,203.3093,2556.0
2023-04-20 15:30:00,205.07,205.36,204.86,205.19,3150.0,202.8938,203.1807,202.686,203.0125,3150.0
2023-04-21 09:30:00,200.6,201.74,200.6,201.74,500.0,198.4712,199.5991,198.4712,199.5991,500.0
2023-04-21 10:00:00,204.1,204.1,203.23,203.84,1900.0,201.9341,201.9341,201.0733,201.6768,1900.0
2023-04-21 10:30:00,203.62,203.62,201.61,202.07,1400.0,201.4592,201.4592,199.4705,199.9256,1400.0
2023-04-21 11:00:00,202.08,203.0,202.08,202.2,2297.0,199.9355,200.8458,199.9355,200.0542,2297.0
2023-04-21 11:30:00,202.47,203.17,202.47,202.9,755.0,200.3214,201.0139,200.3214,200.7468,755.0
2023-04-21 12:00:00,203.27,204.34,203.27,204.34,700.0,201.1129,202.1715,201.1129,202.1715,700.0
2023-04-21 12:30:00,203.92,204.45,203.91,204.45,845.0,201.756,202.2804,201.7461,202.2804,845.0
2023-04-21 13:00:00,204.06,204.06,204.06,204.06,200.0,201.8945,201.8945,201.8945,201.8945,200.0
2023-04-21 13:30:00,204.09,204.24,203.99,204.24,1300.0,201.9242,202.0726,201.8252,202.0726,1300.0
2023-04-21 14:00:00,204.35,204.63,204.18,204.63,1100.0,202.1814,202.4585,202.0132,202.4585,1100.0
2023-04-21 14:30:00,204.46,204.61,204.46,204.46,600.0,202.2903,202.4387,202.2903,202.2903,600.0
2023-04-21 15:00:00,204.41,204.62,204.41,204.62,1100.0,202.2408,202.4486,202.2408,202.4486,1100.0
2023-04-21 15:30:00,204.64,205.07,203.9,203.9,4200.0,202.4683,202.8938,201.7362,201.7362,4200.0
2023-04-24 09:30:00,204.44,205.96,204.44,204.93,2942.0,202.2705,203.7743,202.2705,202.7553,2942.0
2023-04-24 10:00:00,205.04,205.04,204.18,204.56,1477.0,202.8641,202.8641,202.0132,202.3892,1477.0
2023-04-24 10:30:00,204.61,204.61,203.78,203.8,900.0,202.4387,202.4387,201.6175,201.6373,900.0
2023-04-24 11:00:00,203.69,203.84,203.49,203.68,1548.0,201.5284,201.6768,201.3306,201.5185,1548.0
2023-04-24 11:30:00,203.54,203.74,203.44,203.74,1300.0,201.38,201.5779,201.2811,201.5779,1300.0
2023-04-24 12:00:00,204.09,204.25,204.09,204.25,1000.0,201.9242,202.0825,201.9242,202.0825,1000.0
2023-04-24 12:30:00,204.39,204.45,204.2,204.2,1658.0,202.221,202.2804,202.033,202.033,1658.0
2023-04-24 13:00:00,204.11,204.85,204.11,204.85,700.0,201.944,202.6761,201.944,202.6761,700.0
2023-04-24 13:30:00,204.96,205.26,204.89,205.26,1700.0,202.785,203.0818,202.7157,203.0818,1700.0
2023-04-24 14:00:00,204.99,204.99,204.18,204.45,2187.0,202.8146,202.8146,202.0132,202.2804,2187.0
2023-04-24 14:30:00,204.21,204.52,204.21,204.52,1273.0,202.0429,202.3496,202.0429,202.3496,1273.0
2023-04-24 15:00:00,204.71,205.34,204.71,205.34,2558.0,202.5376,203.1609,202.5376,203.1609,2558.0
2023-04-24 15:30:00,205.01,205.24,204.56,205.18,5742.0,202.8344,203.062,202.3892,203.0026,5742.0
2023-04-25 09:30:00,202.79,202.79,202.11,202.12,900.0,200.638,200.638,199.9652,199.9751,900.0
2023-04-25 10:00:00,202.43,202.43,200.92,202.02,3490.0,200.2818,200.2818,198.7878,199.8762,3490.0
2023-04-25 10:30:00,202.02,202.5,201.34,202.14,1880.0,199.8762,200.3511,199.2034,199.9949,1880.0
2023-04-25 11:00:00,201.74,202.45,201.74,201.93,1400.0,199.5991,200.3016,199.5991,199.7871,1400.0
2023-04-25 11:30:00,201.59,201.76,201.02,201.16,1684.0,199.4507,199.6189,198.8868,199.0253,1684.0
2023-04-25 12:00:00,201.08,201.08,200.79,201.02,500.0,198.9461,198.9461,198.6592,198.8868,500.0
2023-04-25 12:30:00,200.81,201.27,200.7,200.7,1231.0,198.679,199.1341,198.5702,198.5702,1231.0
2023-04-25 13:00:00,200.17,200.17,198.43,198.57,900.0,198.0458,198.0458,196.3243,196.4628,900.0
2023-04-25 13:30:00,199.09,199.45,198.94,199.15,1785.0,196.9772,197.3334,196.8288,197.0366,1785.0
2023-04-25 14:00:00,199.31,199.36,199.26,199.29,600.0,197.1949,197.2444,197.1454,197.1751,600.0
2023-04-25 14:30:00,199.72,199.91,199.28,199.91,1683.0,197.6006,197.7885,197.1652,197.7885,1683.0
2023-04-25 15:00:00,199.83,200.24,199.83,200.01,1925.0,197.7094,198.115,197.7094,197.8875,1925.0
2023-04-25 15:30:00,200.11,200.42,200.11,200.41,4125.0,197.9864,198.2931,197.9864,198.2832,4125.0
2023-04-26 09:30:00,201.36,201.36,200.69,200.69,492.0,199.2232,199.2232,198.5603,198.5603,492.0
2023-04-26 10:00:00,200.81,200.81,199.19,199.19,1700.0,198.679,198.679,197.0762,197.0762,1700.0
2023-04-26 10:30:00,199.15,199.81,199.15,199.81,2019.0,197.0366,197.6896,197.0366,197.6896,2019.0
2023-04-26 11:00:00,200.0,200.66,200.0,200.33,700.0,197.8776,198.5306,197.8776,198.2041,700.0
2023-04-26 11:30:00,200.23,200.38,200.0,200.38,702.0,198.1051,198.2536,197.8776,198.2536,702.0
2023-04-26 12:00:00,201.2,201.2,200.94,200.94,630.0,199.0649,199.0649,198.8076,198.8076,630.0
2023-04-26 12:30:00,200.99,201.19,200.99,201.19,400.0,198.8571,199.055,198.8571,199.055,400.0
2023-04-26 13:00:00,200.96,201.18,200.85,200.85,1194.0,198.8274,199.0451,198.7186,198.7186,1194.0
2023-04-26 13:30:00,200.58,200.79,200.25,200.27,1000.0,198.4514,198.6592,198.1249,198.1447,1000.0
2023-04-26 14:00:00,199.14,199.6,199.14,199.17,900.0,197.0267,197.4818,197.0267,197.0564,900.0
2023-04-26 14:30:00,199.27,199.27,198.15,198.53,1000.0,197.1553,197.1553,196.0472,196.4232,1000.0
2023-04-26 15:00:00,198.45,198.54,198.17,198.54,1700.0,196.344,196.4331,196.067,196.4331,1700.0
2023-04-26 15:30:00,198.79,199.39,198.62,199.39,4110.0,196.6804,197.2741,196.5122,197.2741,4110.0
2023-04-27 09:30:00,200.21,200.21,197.74,199.47,4842.0,198.0854,198.0854,195.6416,197.3532,4842.0
2023-04-27 10:00:00,200.42,201.03,199.38,199.38,800.0,198.2931,198.8967,197.2642,197.2642,800.0
2023-04-27 10:30:00,199.69,200.64,199.1,199.14,2400.0,197.5709,198.5108,196.9871,197.0267,2400.0
2023-04-27 11:00:00,199.15,200.26,198.89,200.15,1700.0,197.0366,198.1348,196.7794,198.026,1700.0
2023-04-27 11:30:00,200.03,200.93,199.95,200.93,2000.0,197.9073,198.7977,197.8281,198.7977,2000.0
2023-04-27 12:00:00,201.27,201.44,200.51,200.57,1013.0,199.1341,199.3023,198.3822,198.4415,1013.0
2023-04-27 12:30:00,200.62,200.62,199.97,200.13,800.0,198.491,198.491,197.8479,198.0062,800.0
2023-04-27 13:00:00,200.02,200.87,200.02,200.87,900.0,197.8974,198.7384,197.8974,198.7384,900.0
2023-04-27 13:30:00,201.29,201.69,201.29,201.69,653.0,199.1539,199.5497,199.1539,199.5497,653.0
2023-04-27 14:00:00,201.62,201.86,201.2,201.58,2200.0,199.4804,199.7179,199.0649,199.4408,2200.0
2023-04-27 14:30:00,201.78,202.03,201.67,201.7,995.0,199.6387,199.886,199.5299,199.5595,995.0
2023-04-27 15:00:00,201.63,201.85,201.38,201.48,3372.0,199.4903,199.708,199.2429,199.3419,3372.0
2023-04-27 15:30:00,201.44,202.95,201.44,202.95,6758.0,199.3023,200.7963,199.3023,200.7963,6758.0
2023-04-28 09:30:00,194.87,208.47,194.87,206.75,5921.0,192.802,206.2577,192.802,204.556,5921.0
2023-04-28 10:00:00,207.0,207.0,204.22,205.89,4398.0,204.8033,204.8033,202.0528,203.7051,4398.0
2023-04-28 10:30:00,204.93,204.93,203.9,203.9,3034.0,202.7553,202.7553,201.7362,201.7362,3034.0
2023-04-28 11:00:00,203.48,205.39,203.48,204.93,1950.0,201.3207,203.2104,201.3207,202.7553,1950.0
2023-04-28 11:30:00,204.93,206.73,204.68,206.43,2658.0,202.7553,204.5362,202.5079,204.2394,2658.0
2023-04-28 12:00:00,206.51,208.21,206.5,208.11,5782.0,204.3185,206.0005,204.3086,205.9015,5782.0
2023-04-28 12:30:00,207.99,208.3,206.86,207.63,6258.0,205.7828,206.0895,204.6648,205.4266,6258.0
2023-04-28 13:00:00,207.16,208.51,207.16,207.94,2600.0,204.9616,206.2973,204.9616,205.7333,2600.0
2023-04-28 13:30:00,208.2,208.85,207.85,208.27,3000.0,205.9906,206.6337,205.6443,206.0598,3000.0
2023-04-28 14:00:00,208.09,208.72,208.01,208.18,2700.0,205.8817,206.5051,205.8026,205.9708,2700.0
2023-04-28 14:30:00,208.37,208.37,207.09,208.19,9629.0,206.1588,206.1588,204.8923,205.9807,9629.0
2023-04-28 15:00:00,208.07,208.58,207.97,208.58,9334.0,205.862,206.3665,205.763,206.3665,9334.0
2023-04-28 15:30:00,208.65,208.83,207.81,208.83,14204.0,206.4358,206.6139,205.6047,206.6139,14204.0
2023-05-01 09:30:00,210.16,212.1,209.47,211.42,2553.0,207.9298,209.8492,207.2471,209.1764,2553.0
2023-05-01 10:00:00,211.14,211.19,210.29,210.5,2040.0,208.8994,208.9488,208.0584,208.2662,2040.0
2023-05-01 10:30:00,210.19,211.18,210.19,211.18,1223.0,207.9595,208.9389,207.9595,208.9389,1223.0
2023-05-01 11:00:00,211.66,211.66,210.54,210.98,1424.0,209.4139,209.4139,208.3057,208.7411,1424.0
2023-05-01 11:30:00,210.74,210.74,210.06,210.44,1000.0,208.5036,208.5036,207.8308,208.2068,1000.0
2023-05-01 12:00:00,210.6,211.95,210.6,211.81,931.0,208.3651,209.7008,208.3651,209.5623,931.0
2023-05-01 12:30:00,211.83,211.83,211.1,211.1,400.0,209.582,209.582,208.8598,208.8598,400.0
2023-05-01 13:00:00,211.2,211.27,210.89,210.89,985.0,208.9587,209.028,208.652,208.652,985.0
2023-05-01 13:30:00,210.8,211.12,210.77,210.98,1818.0,208.563,208.8796,208.5333,208.7411,1818.0
2023-05-01 14:00:00,211.19,211.19,210.1,210.56,1600.0,208.9488,208.9488,207.8704,208.3255,1600.0
2023-05-01 14:30:00,210.61,210.68,210.01,210.45,1400.0,208.375,208.4443,207.7814,208.2167,1400.0
2023-05-01 15:00:00,210.94,211.12,210.78,211.12,3000.0,208.7015,208.8796,208.5432,208.8796,3000.0
2023-05-01 15:30:00,211.23,211.99,210.96,211.6,10335.0,208.9884,209.7404,208.7213,209.3545,10335.0
2023-05-02 09:30:00,208.75,208.75,203.13,203.28,6488.0,206.5347,206.5347,200.9744,201.1228,6488.0
2023-05-02 10:00:00,202.31,202.46,201.51,201.51,3559.0,200.1631,200.3115,199.3716,199.3716,3559.0
2023-05-02 10:30:00,201.5,201.5,198.76,199.57,4470.0,199.3617,199.3617,196.6507,197.4522,4470.0
2023-05-02 11:00:00,197.63,197.63,196.57,196.57,2512.0,195.5327,195.5327,194.484,194.484,2512.0
2023-05-02 11:30:00,196.55,198.48,196.38,198.06,2859.0,194.4642,196.3737,194.296,195.9582,2859.0
2023-05-02 12:00:00,198.28,198.3,195.3,195.48,2286.0,196.1758,196.1956,193.2275,193.4056,2286.0
2023-05-02 12:30:00,195.53,195.53,194.72,194.98,1200.0,193.455,193.455,192.6536,192.9109,1200.0
2023-05-02 13:00:00,195.19,197.28,195.19,197.28,1901.0,193.1186,195.1865,193.1186,195.1865,1901.0
2023-05-02 13:30:00,197.09,197.53,196.75,197.52,2794.0,194.9985,195.4338,194.6621,195.4239,2794.0
2023-05-02 14:00:00,197.6,197.61,196.43,196.43,1400.0,195.5031,195.513,194.3455,194.3455,1400.0
2023-05-02 14:30:00,196.36,196.84,196.18,196.32,1900.0,194.2762,194.7511,194.0981,194.2366,1900.0
2023-05-02 15:00:00,195.78,196.75,195.2,196.58,3498.0,193.7024,194.6621,193.1285,194.4939,3498.0
2023-05-02 15:30:00,196.43,197.03,195.83,196.29,5693.0,194.3455,194.9391,193.7518,194.207,5693.0
2023-05-03 09:30:00,195.47,197.65,195.37,197.04,2556.0,193.3957,195.5525,193.2967,194.949,2556.0
2023-05-03 10:00:00,196.89,196.89,195.84,196.07,3111.0,194.8006,194.8006,193.7617,193.9893,3111.0
2023-05-03 10:30:00,195.98,195.98,194.76,194.85,2015.0,193.9002,193.9002,192.6932,192.7822,2015.0
2023-05-03 11:00:00,194.17,194.17,193.34,193.34,1000.0,192.1095,192.1095,191.2883,191.2883,1000.0
2023-05-03 11:30:00,192.91,193.3,192.75,193.05,2300.0,190.8628,191.2487,190.7045,191.0013,2300.0
2023-05-03 12:00:00,193.47,194.75,193.43,194.75,2253.0,191.4169,192.6833,191.3773,192.6833,2253.0
2023-05-03 12:30:00,194.94,195.28,194.8,194.8,2100.0,192.8713,193.2077,192.7328,192.7328,2100.0
2023-05-03 13:00:00,194.52,194.53,193.15,193.41,2400.0,192.4557,192.4656,191.1003,191.3575,2400.0
2023-05-03 13:30:00,193.66,193.66,192.72,193.19,2209.0,191.6049,191.6049,190.6748,191.1399,2209.0
2023-05-03 14:00:00,192.92,193.28,190.63,191.91,3360.0,190.8727,191.2289,188.607,189.8734,3360.0
2023-05-03 14:30:00,191.89,192.54,190.87,191.44,3360.0,189.8537,190.4968,188.8445,189.4084,3360.0
2023-05-03 15:00:00,191.45,191.5,189.15,189.59,4839.0,189.4183,189.4678,187.1427,187.5781,4839.0
2023-05-03 15:30:00,188.98,189.35,187.29,187.83,8737.0,186.9745,187.3406,185.3025,185.8367,8737.0
2023-05-04 09:30:00,184.08,184.63,180.08,183.25,14034.0,182.1265,182.6707,178.169,181.3053,14034.0
2023-05-04 10:00:00,183.1,183.1,180.12,180.14,2168.0,181.1569,181.1569,178.2086,178.2283,2168.0
2023-05-04 10:30:00,180.58,182.24,180.58,181.26,2026.0,178.6637,180.3061,178.6637,179.3365,2026.0
2023-05-04 11:00:00,181.43,182.15,179.58,179.62,8868.0,179.5047,180.217,177.6743,177.7139,8868.0
2023-05-04 11:30:00,179.24,181.26,179.16,180.66,3200.0,177.3379,179.3365,177.2587,178.7428,3200.0
2023-05-04 12:00:00,180.68,180.68,179.46,180.6,2200.0,178.7626,178.7626,177.5556,178.6835,2200.0
2023-05-04 12:30:00,180.46,180.46,179.34,179.34,974.0,178.5449,178.5449,177.4368,177.4368,974.0
2023-05-04 13:00:00,179.9,182.09,179.44,182.05,2417.0,177.9909,180.1577,177.5358,180.1181,2417.0
2023-05-04 13:30:00,182.01,182.52,180.98,181.53,2982.0,180.0785,180.5831,179.0594,179.6036,2982.0
2023-05-04 14:00:00,181.6,181.85,180.61,180.61,2212.0,179.6729,179.9202,178.6934,178.6934,2212.0
2023-05-04 14:30:00,180.47,180.88,180.1,180.21,2000.0,178.5548,178.9605,178.1888,178.2976,2000.0
2023-05-04 15:00:00,180.72,181.5,180.42,180.87,3760.0,178.8022,179.5739,178.5054,178.9506,3760.0
2023-05-04 15:30:00,180.92,181.47,180.07,180.94,8867.0,179.0001,179.5442,178.1591,179.0199,8867.0
2023-05-05 09:30:00,187.4,195.22,187.4,189.95,7817.0,185.4113,193.1483,185.4113,187.9342,7817.0
2023-05-05 10:00:00,190.5,190.73,189.73,190.3,1500.0,188.4784,188.706,187.7166,188.2805,1500.0
2023-05-05 10:30:00,190.1,190.1,189.73,189.86,700.0,188.0826,188.0826,187.7166,187.8452,700.0
2023-05-05 11:00:00,189.99,189.99,188.12,188.44,700.0,187.9738,187.9738,186.1237,186.4403,700.0
2023-05-05 11:30:00,188.21,188.81,187.95,188.81,400.0,186.2127,186.8063,185.9555,186.8063,400.0
2023-05-05 12:00:00,188.99,189.64,188.99,189.64,200.0,186.9844,187.6275,186.9844,187.6275,200.0
2023-05-05 12:30:00,189.87,190.04,189.68,190.04,4059.0,187.8551,188.0233,187.6671,188.0233,4059.0
2023-05-05 13:00:00,190.15,190.19,189.72,189.94,400.0,188.1321,188.1717,187.7067,187.9243,400.0
2023-05-05 13:30:00,189.25,190.08,189.25,190.08,902.0,187.2417,188.0629,187.2417,188.0629,902.0
2023-05-05 14:00:00,190.33,191.74,190.31,191.74,1500.0,188.3102,189.7052,188.2904,189.7052,1500.0
2023-05-05 14:30:00,191.85,193.29,191.85,193.29,900.0,189.8141,191.2388,189.8141,191.2388,900.0
2023-05-05 15:00:00,193.2,193.99,192.11,192.28,1700.0,191.1498,191.9314,190.0713,190.2395,1700.0
2023-05-05 15:30:00,191.35,191.65,190.72,190.83,6116.0,189.3194,189.6162,188.6961,188.8049,6116.0
2023-05-08 09:30:00,192.69,193.72,192.69,193.0,709.0,190.6452,191.6642,190.6452,190.9519,709.0
2023-05-08 10:00:00,192.65,193.0,192.33,192.81,1676.0,190.6056,190.9519,190.289,190.7639,1676.0
2023-05-08 10:30:00,193.0,193.45,192.78,193.44,1400.0,190.9519,191.3971,190.7342,191.3872,1400.0
2023-05-08 11:00:00,192.77,192.97,192.11,192.11,1250.0,190.7243,190.9222,190.0713,190.0713,1250.0
2023-05-08 11:30:00,192.55,192.55,192.55,192.55,100.0,190.5066,190.5066,190.5066,190.5066,100.0
2023-05-08 12:00:00,192.53,192.86,192.53,192.86,300.0,190.4869,190.8134,190.4869,190.8134,300.0
2023-05-08 12:30:00,193.17,193.17,192.54,192.75,300.0,191.1201,191.1201,190.4968,190.7045,300.0
2023-05-08 13:00:00,193.1,193.1,192.63,192.82,788.0,191.0508,191.0508,190.5858,190.7738,788.0
2023-05-08 13:30:00,192.92,193.98,192.92,193.98,1232.0,190.8727,191.9215,190.8727,191.9215,1232.0
2023-05-08 14:00:00,193.29,193.7,193.29,193.7,533.0,191.2388,191.6444,191.2388,191.6444,533.0
2023-05-08 14:30:00,193.72,193.88,193.57,193.67,1374.0,191.6642,191.8225,191.5158,191.6148,1374.0
2023-05-08 15:00:00,193.86,194.0,193.71,193.71,506.0,191.8027,191.9413,191.6543,191.6543,506.0
2023-05-08 15:30:00,193.63,193.93,193.16,193.16,3300.0,191.5752,191.872,191.1102,191.1102,3300.0
2023-05-09 09:30:00,190.82,191.95,190.68,191.94,1350.0,188.795,189.913,188.6565,189.9031,1350.0
2023-05-09 10:00:00,192.12,192.12,191.35,191.61,7373.0,190.0812,190.0812,189.3194,189.5766,7373.0
2023-05-09 10:30:00,191.77,192.36,191.56,191.97,8036.0,189.7349,190.3187,189.5272,189.9328,8036.0
2023-05-09 11:00:00,192.03,192.72,191.9,192.54,6672.0,189.9922,190.6748,189.8635,190.4968,6672.0
2023-05-09 11:30:00,192.4,193.45,192.4,193.45,1560.0,190.3582,191.3971,190.3582,191.3971,1560.0
2023-05-09 12:00:00,192.94,193.46,192.94,193.39,2735.0,190.8925,191.407,190.8925,191.3377,2735.0
2023-05-09 12:30:00,193.39,193.39,192.59,192.76,1614.0,191.3377,191.3377,190.5462,190.7144,1614.0
2023-05-09 13:00:00,192.64,192.79,192.44,192.79,2300.0,190.5957,190.7441,190.3978,190.7441,2300.0
2023-05-09 13:30:00,193.0,194.01,192.9,194.01,2399.0,190.9519,191.9512,190.8529,191.9512,2399.0
2023-05-09 14:00:00,193.91,193.91,193.45,193.56,900.0,191.8522,191.8522,191.3971,191.5059,900.0
2023-05-09 14:30:00,193.06,193.15,192.75,192.91,2525.0,191.0112,191.1003,190.7045,190.8628,2525.0
2023-05-09 15:00:00,193.04,193.38,192.87,193.38,1700.0,190.9914,191.3278,190.8233,191.3278,1700.0
2023-05-09 15:30:00,193.42,193.74,192.41,192.54,3490.0,191.3674,191.684,190.3681,190.4968,3490.0
2023-05-10 09:30:00,193.27,193.81,190.51,190.77,1800.0,191.219,191.7533,188.4883,188.7455,1800.0
2023-05-10 10:00:00,191.41,191.6,190.37,190.37,3571.0,189.3787,189.5667,188.3498,188.3498,3571.0
2023-05-10 10:30:00,190.4,191.11,190.4,190.94,1300.0,188.3795,189.0819,188.3795,188.9137,1300.0
2023-05-10 11:00:00,190.93,191.48,190.93,191.24,850.0,188.9038,189.448,188.9038,189.2106,850.0
2023-05-10 11:30:00,190.97,191.52,190.97,191.25,1299.0,188.9434,189.4876,188.9434,189.2204,1299.0
2023-05-10 12:00:00,191.25,191.25,190.79,191.16,400.0,189.2204,189.2204,188.7653,189.1314,400.0
2023-05-10 12:30:00,191.33,191.75,191.33,191.62,600.0,189.2996,189.7151,189.2996,189.5865,600.0
2023-05-10 13:00:00,191.09,191.09,190.62,190.64,850.0,189.0621,189.0621,188.5971,188.6169,850.0
2023-05-10 13:30:00,189.98,189.98,189.66,189.74,600.0,187.9639,187.9639,187.6473,187.7265,600.0
2023-05-10 14:00:00,190.3,190.45,190.18,190.43,700.0,188.2805,188.4289,188.1618,188.4091,700.0
2023-05-10 14:30:00,190.63,190.63,189.16,189.29,2500.0,188.607,188.607,187.1526,187.2812,2500.0
2023-05-10 15:00:00,189.15,189.94,189.1,189.94,2000.0,187.1427,187.9243,187.0933,187.9243,2000.0
2023-05-10 15:30:00,190.36,191.21,189.59,190.63,3706.0,188.3399,189.1809,187.5781,188.607,3706.0
2023-05-11 09:30:00,189.7,189.91,189.3,189.32,500.0,187.6869,187.8947,187.2911,187.3109,500.0
2023-05-11 10:00:00,189.77,189.77,187.66,187.73,1300.0,187.7562,187.7562,185.6685,185.7378,1300.0
2023-05-11 10:30:00,188.18,188.64,187.37,188.64,2201.0,186.183,186.6381,185.3816,186.6381,2201.0
2023-05-11 11:00:00,188.83,188.86,188.09,188.41,1885.0,186.8261,186.8558,186.094,186.4106,1885.0
2023-05-11 11:30:00,188.68,189.44,188.68,189.44,700.0,186.6777,187.4297,186.6777,187.4297,700.0
2023-05-11 12:00:00,188.8,188.8,188.47,188.65,479.0,186.7964,186.7964,186.4699,186.648,479.0
2023-05-11 12:30:00,188.73,188.73,188.68,188.68,200.0,186.7272,186.7272,186.6777,186.6777,200.0
2023-05-11 13:00:00,188.68,188.68,188.68,188.68,0.0,186.6777,186.6777,186.6777,186.6777,0.0
2023-05-11 13:30:00,188.51,188.51,188.01,188.27,544.0,186.5095,186.5095,186.0148,186.2721,544.0
2023-05-11 14:00:00,188.24,188.66,188.19,188.2,784.0,186.2424,186.6579,186.1929,186.2028,784.0
2023-05-11 14:30:00,187.96,188.58,187.96,188.39,1165.0,185.9654,186.5788,185.9654,186.3908,1165.0
2023-05-11 15:00:00,188.61,188.61,187.93,187.93,1733.0,186.6085,186.6085,185.9357,185.9357,1733.0
2023-05-11 15:30:00,187.87,188.03,187.22,188.03,5006.0,185.8763,186.0346,185.2332,186.0346,5006.0
2023-05-12 09:30:00,189.79,191.81,189.79,191.5,756.0,187.7759,189.7745,187.7759,189.4678,756.0
2023-05-12 10:00:00,191.23,191.51,191.05,191.15,1935.0,189.2007,189.4777,189.0226,189.1215,1935.0
2023-05-12 10:30:00,191.19,191.19,190.04,190.04,600.0,189.1611,189.1611,188.0233,188.0233,600.0
2023-05-12 11:00:00,190.25,190.5,189.82,189.82,1350.0,188.2311,188.4784,187.8056,187.8056,1350.0
2023-05-12 11:30:00,189.77,189.77,189.22,189.64,553.0,187.7562,187.7562,187.212,187.6275,553.0
2023-05-12 12:00:00,189.25,189.27,189.11,189.19,418.0,187.2417,187.2615,187.1032,187.1823,418.0
2023-05-12 12:30:00,189.01,189.01,187.88,187.88,600.0,187.0042,187.0042,185.8862,185.8862,600.0
2023-05-12 13:00:00,187.61,188.89,187.61,188.89,1026.0,185.6191,186.8855,185.6191,186.8855,1026.0
2023-05-12 13:30:00,188.95,189.22,188.19,188.19,1372.0,186.9449,187.212,186.1929,186.1929,1372.0
2023-05-12 14:00:00,188.41,188.41,187.78,187.78,300.0,186.4106,186.4106,185.7873,185.7873,300.0
2023-05-12 14:30:00,187.85,188.33,187.6,188.1,1752.0,185.8565,186.3314,185.6092,186.1039,1752.0
2023-05-12 15:00:00,188.06,188.45,188.06,188.45,1882.0,186.0643,186.4502,186.0643,186.4502,1882.0
2023-05-12 15:30:00,188.54,188.9,187.84,187.84,6167.0,186.5392,186.8954,185.8466,185.8466,6167.0
2023-05-15 09:30:00,188.83,189.92,188.08,189.28,794.0,186.8261,187.9046,186.0841,187.2714,794.0
2023-05-15 10:00:00,191.09,191.75,190.74,190.74,1577.0,189.0621,189.7151,188.7159,188.7159,1577.0
2023-05-15 10:30:00,190.44,192.58,190.24,192.32,1748.0,188.419,190.5363,188.2212,190.2791,1748.0
2023-05-15 11:00:00,191.93,191.93,191.4,191.63,1048.0,189.8932,189.8932,189.3689,189.5964,1048.0
2023-05-15 11:30:00,191.78,191.97,191.35,191.48,3012.0,189.7448,189.9328,189.3194,189.448,3012.0
2023-05-15 12:00:00,191.29,192.17,191.29,191.7,839.0,189.26,190.1307,189.26,189.6657,839.0
2023-05-15 12:30:00,191.36,192.46,191.36,192.46,600.0,189.3293,190.4176,189.3293,190.4176,600.0
2023-05-15 13:00:00,193.45,193.45,193.45,193.45,100.0,191.3971,191.3971,191.3971,191.3971,100.0
2023-05-15 13:30:00,192.72,193.01,192.49,192.49,745.0,190.6748,190.9618,190.4473,190.4473,745.0
2023-05-15 14:00:00,191.91,192.0,191.66,191.66,2311.0,189.8734,189.9625,189.6261,189.6261,2311.0
2023-05-15 14:30:00,191.7,191.92,191.33,191.64,2338.0,189.6657,189.8833,189.2996,189.6063,2338.0
2023-05-15 15:00:00,191.72,191.73,191.33,191.63,1500.0,189.6855,189.6954,189.2996,189.5964,1500.0
2023-05-15 15:30:00,191.7,191.88,190.94,190.94,2200.0,189.6657,189.8438,188.9137,188.9137,2200.0
2023-05-16 09:30:00,192.35,192.35,190.85,191.29,12630.0,190.3088,190.3088,188.8247,189.26,12630.0
2023-05-16 10:00:00,191.52,191.53,191.01,191.43,1338.0,189.4876,189.4975,188.983,189.3985,1338.0
2023-05-16 10:30:00,191.72,192.46,191.67,192.46,600.0,189.6855,190.4176,189.636,190.4176,600.0
2023-05-16 11:00:00,191.43,191.93,191.43,191.76,1278.0,189.3985,189.8932,189.3985,189.725,1278.0
2023-05-16 11:30:00,191.75,191.78,191.41,191.78,446.0,189.7151,189.7448,189.3787,189.7448,446.0
2023-05-16 12:00:00,191.47,191.47,191.47,191.47,100.0,189.4381,189.4381,189.4381,189.4381,100.0
2023-05-16 12:30:00,191.79,191.79,190.44,190.92,1317.0,189.7547,189.7547,188.419,188.8939,1317.0
2023-05-16 13:00:00,191.16,191.16,190.02,190.04,1700.0,189.1314,189.1314,188.0035,188.0233,1700.0
2023-05-16 13:30:00,189.94,190.07,189.59,190.07,3239.0,187.9243,188.053,187.5781,188.053,3239.0
2023-05-16 14:00:00,189.86,190.18,189.86,190.06,2227.0,187.8452,188.1618,187.8452,188.0431,2227.0
2023-05-16 14:30:00,190.06,190.75,190.06,190.48,2063.0,188.0431,188.7258,188.0431,188.4586,2063.0
2023-05-16 15:00:00,190.34,191.09,190.23,191.02,1700.0,188.3201,189.0621,188.2113,188.9929,1700.0
2023-05-16 15:30:00,191.02,191.02,190.05,190.05,3920.0,188.9929,188.9929,188.0332,188.0332,3920.0
2023-05-17 09:30:00,191.39,191.8,190.98,191.69,1200.0,189.6495,190.0557,189.2432,189.9467,1200.0
2023-05-17 10:00:00,192.17,193.59,192.17,193.58,400.0,190.4224,191.8295,190.4224,191.8196,400.0
2023-05-17 10:30:00,193.39,193.39,192.48,192.93,1460.0,191.6313,191.6313,190.7296,191.1755,1460.0
2023-05-17 11:00:00,193.14,193.65,192.87,193.65,1430.0,191.3836,191.8889,191.116,191.8889,1430.0
2023-05-17 11:30:00,194.02,195.68,194.02,195.45,900.0,192.2556,193.9005,192.2556,193.6726,900.0
2023-05-17 12:00:00,195.19,196.0,194.75,195.86,2701.0,193.4149,194.2176,192.9789,194.0788,2701.0
2023-05-17 12:30:00,195.98,196.69,195.95,196.64,700.0,194.1977,194.9013,194.168,194.8517,700.0
2023-05-17 13:00:00,196.79,197.1,196.64,197.1,1000.0,195.0004,195.3075,194.8517,195.3075,1000.0
2023-05-17 13:30:00,196.93,196.93,196.64,196.64,600.0,195.1391,195.1391,194.8517,194.8517,600.0
2023-05-17 14:00:00,196.28,196.3,196.05,196.05,600.0,194.495,194.5148,194.2671,194.2671,600.0
2023-05-17 14:30:00,195.66,195.77,195.48,195.77,968.0,193.8806,193.9896,193.7023,193.9896,968.0
2023-05-17 15:00:00,195.81,196.38,195.81,195.85,900.0,194.0293,194.5941,194.0293,194.0689,900.0
2023-05-17 15:30:00,196.28,196.34,195.49,195.52,1800.0,194.495,194.5545,193.7122,193.7419,1800.0
2023-05-18 09:30:00,196.29,196.44,194.08,195.32,1500.0,194.5049,194.6536,192.315,193.5437,1500.0
2023-05-18 10:00:00,195.7,196.15,195.04,195.65,3996.0,193.9203,194.3662,193.2663,193.8707,3996.0
2023-05-18 10:30:00,195.96,195.96,195.09,195.37,1000.0,194.1779,194.1779,193.3158,193.5933,1000.0
2023-05-18 11:00:00,195.97,195.97,195.54,195.74,800.0,194.1878,194.1878,193.7617,193.9599,800.0
2023-05-18 11:30:00,195.36,195.62,195.25,195.38,1138.0,193.5834,193.841,193.4744,193.6032,1138.0
2023-05-18 12:00:00,195.1,195.1,194.53,194.62,350.0,193.3257,193.3257,192.7609,192.8501,350.0
2023-05-18 12:30:00,194.5,194.5,194.36,194.39,550.0,192.7312,192.7312,192.5925,192.6222,550.0
2023-05-18 13:00:00,194.95,195.11,194.44,194.8,1974.0,193.1771,193.3356,192.6717,193.0285,1974.0
2023-05-18 13:30:00,195.08,195.08,194.58,194.58,1153.0,193.3059,193.3059,192.8105,192.8105,1153.0
2023-05-18 14:00:00,194.5,196.03,194.39,196.03,748.0,192.7312,194.2473,192.6222,194.2473,748.0
2023-05-18 14:30:00,196.01,197.01,196.01,196.6,1650.0,194.2275,195.2184,194.2275,194.8121,1650.0
2023-05-18 15:00:00,196.73,197.25,196.73,197.2,1048.0,194.9409,195.4562,194.9409,195.4066,1048.0
2023-05-18 15:30:00,197.39,197.52,196.61,196.61,4790.0,195.5949,195.7237,194.822,194.822,4790.0
2023-05-19 09:30:00,198.51,199.42,198.23,198.23,2635.0,196.7047,197.6065,196.4273,196.4273,2635.0
2023-05-19 10:00:00,198.75,198.76,197.91,198.32,816.0,196.9425,196.9525,196.1102,196.5165,816.0
2023-05-19 10:30:00,198.43,199.2,198.43,199.2,500.0,196.6255,197.3885,196.6255,197.3885,500.0
2023-05-19 11:00:00,199.56,199.56,198.05,198.34,1236.0,197.7452,197.7452,196.2489,196.5363,1236.0
2023-05-19 11:30:00,196.38,197.25,196.03,197.25,500.0,194.5941,195.4562,194.2473,195.4562,500.0
2023-05-19 12:00:00,197.01,198.37,197.01,197.91,1600.0,195.2184,196.566,195.2184,196.1102,1600.0
2023-05-19 12:30:00,197.79,198.58,197.52,198.23,2200.0,195.9913,196.7741,195.7237,196.4273,2200.0
2023-05-19 13:00:00,198.29,198.35,197.77,197.77,1900.0,196.4867,196.5462,195.9715,195.9715,1900.0
2023-05-19 13:30:00,197.65,197.85,196.7,196.7,1012.0,195.8525,196.0507,194.9112,194.9112,1012.0
2023-05-19 14:00:00,196.6,196.86,196.6,196.86,500.0,194.8121,195.0697,194.8121,195.0697,500.0
2023-05-19 14:30:00,196.49,196.84,196.36,196.84,1674.0,194.7031,195.0499,194.5743,195.0499,1674.0
2023-05-19 15:00:00,196.91,196.91,196.74,196.83,500.0,195.1193,195.1193,194.9508,195.04,500.0
2023-05-19 15:30:00,197.84,198.93,197.84,198.93,2738.0,196.0408,197.1209,196.0408,197.1209,2738.0
2023-05-22 09:30:00,199.62,199.62,197.88,197.88,1300.0,197.8046,197.8046,196.0805,196.0805,1300.0
2023-05-22 10:00:00,197.55,197.74,196.69,197.2,1100.0,195.7535,195.9417,194.9013,195.4066,1100.0
2023-05-22 10:30:00,197.38,197.38,196.15,196.15,1300.0,195.585,195.585,194.3662,194.3662,1300.0
2023-05-22 11:00:00,196.45,196.52,196.0,196.15,1359.0,194.6635,194.7328,194.2176,194.3662,1359.0
2023-05-22 11:30:00,195.91,198.01,195.91,197.96,427.0,194.1284,196.2093,194.1284,196.1597,427.0
2023-05-22 12:00:00,199.08,199.08,197.61,197.61,500.0,197.2695,197.2695,195.8129,195.8129,500.0
2023-05-22 12:30:00,197.64,197.74,197.43,197.43,450.0,195.8426,195.9417,195.6345,195.6345,450.0
2023-05-22 13:00:00,197.99,197.99,197.97,197.97,200.0,196.1895,196.1895,196.1696,196.1696,200.0
2023-05-22 13:30:00,198.43,198.55,198.43,198.54,534.0,196.6255,196.7444,196.6255,196.7345,534.0
2023-05-22 14:00:00,197.66,198.49,197.66,198.49,300.0,195.8625,196.6849,195.8625,196.6849,300.0
2023-05-22 14:30:00,198.75,198.75,198.65,198.72,600.0,196.9425,196.9425,196.8435,196.9128,600.0
2023-05-22 15:00:00,198.99,199.05,198.74,198.74,1591.0,197.1804,197.2398,196.9326,196.9326,1591.0
2023-05-22 15:30:00,198.92,199.06,197.8,197.92,4143.0,197.111,197.2497,196.0012,196.1201,4143.0
2023-05-23 09:30:00,199.37,200.25,199.29,200.06,1318.0,197.5569,198.4289,197.4776,198.2406,1318.0
2023-05-23 10:00:00,200.24,200.35,200.18,200.18,300.0,198.419,198.528,198.3595,198.3595,300.0
2023-05-23 10:30:00,200.33,200.33,200.33,200.33,100.0,198.5082,198.5082,198.5082,198.5082,100.0
2023-05-23 11:00:00,200.69,200.69,200.65,200.65,300.0,198.8649,198.8649,198.8253,198.8253,300.0
2023-05-23 11:30:00,201.13,201.52,201.0,201.0,400.0,199.3009,199.6874,199.1721,199.1721,400.0
2023-05-23 12:00:00,200.93,200.93,199.98,199.98,200.0,199.1027,199.1027,198.1614,198.1614,200.0
2023-05-23 12:30:00,200.01,200.01,199.07,199.07,400.0,198.1911,198.1911,197.2596,197.2596,400.0
2023-05-23 13:00:00,199.65,199.77,199.65,199.66,413.0,197.8344,197.9533,197.8344,197.8443,413.0
2023-05-23 13:30:00,198.85,198.85,198.78,198.78,200.0,197.0416,197.0416,196.9723,196.9723,200.0
2023-05-23 14:00:00,198.74,198.74,197.74,197.74,400.0,196.9326,196.9326,195.9417,195.9417,400.0
2023-05-23 14:30:00,196.93,197.0,196.69,196.86,1100.0,195.1391,195.2085,194.9013,195.0697,1100.0
2023-05-23 15:00:00,196.79,197.22,196.68,196.68,1670.0,195.0004,195.4265,194.8914,194.8914,1670.0
2023-05-23 15:30:00,197.32,197.32,197.05,197.07,900.0,195.5255,195.5255,195.258,195.2778,900.0
2023-05-24 09:30:00,196.08,196.08,194.15,194.18,1369.0,194.2968,194.2968,192.3844,192.4141,1369.0
2023-05-24 10:00:00,194.4,194.4,193.58,193.58,1100.0,192.6321,192.6321,191.8196,191.8196,1100.0
2023-05-24 10:30:00,193.48,193.82,193.22,193.78,501.0,191.7205,192.0574,191.4628,192.0177,501.0
2023-05-24 11:00:00,194.03,194.03,193.43,193.96,1200.0,192.2655,192.2655,191.6709,192.1961,1200.0
2023-05-24 11:30:00,193.78,194.03,193.76,193.88,500.0,192.0177,192.2655,191.9979,192.1168,500.0
2023-05-24 12:00:00,194.0,194.43,193.84,194.43,1412.0,192.2357,192.6618,192.0772,192.6618,1412.0
2023-05-24 12:30:00,194.85,195.11,194.51,194.63,1525.0,193.078,193.3356,192.7411,192.86,1525.0
2023-05-24 13:00:00,194.34,194.88,194.21,194.88,900.0,192.5726,193.1077,192.4438,193.1077,900.0
2023-05-24 13:30:00,194.85,195.21,194.85,194.91,1200.0,193.078,193.4347,193.078,193.1375,1200.0
2023-05-24 14:00:00,194.97,194.97,194.59,194.63,918.0,193.1969,193.1969,192.8204,192.86,918.0
2023-05-24 14:30:00,194.46,194.58,194.25,194.25,800.0,192.6916,192.8105,192.4835,192.4835,800.0
2023-05-24 15:00:00,194.27,194.63,194.16,194.63,800.0,192.5033,192.86,192.3943,192.86,800.0
2023-05-24 15:30:00,194.87,194.87,193.63,193.63,2500.0,193.0978,193.0978,191.8691,191.8691,2500.0
2023-05-25 09:30:00,196.56,199.57,196.56,199.43,1852.0,194.7725,197.7551,194.7725,197.6164,1852.0
2023-05-25 10:00:00,199.79,199.79,198.51,198.51,300.0,197.9731,197.9731,196.7047,196.7047,300.0
2023-05-25 10:30:00,197.9,198.9,197.9,198.25,600.0,196.1003,197.0912,196.1003,196.4471,600.0
2023-05-25 11:00:00,198.38,198.38,197.7,197.7,2214.0,196.5759,196.5759,195.9021,195.9021,2214.0
2023-05-25 11:30:00,197.31,197.31,196.93,196.97,700.0,195.5156,195.5156,195.1391,195.1787,700.0
2023-05-25 12:00:00,197.27,197.94,197.27,197.42,1022.0,195.476,196.1399,195.476,195.6246,1022.0
2023-05-25 12:30:00,197.48,197.73,196.86,196.86,902.0,195.6841,195.9318,195.0697,195.0697,902.0
2023-05-25 13:00:00,197.32,197.76,197.32,197.46,1300.0,195.5255,195.9615,195.5255,195.6643,1300.0
2023-05-25 13:30:00,197.43,197.57,197.42,197.57,300.0,195.6345,195.7733,195.6246,195.7733,300.0
2023-05-25 14:00:00,197.6,198.05,197.6,198.05,900.0,195.803,196.2489,195.803,196.2489,900.0
2023-05-25 14:30:00,197.57,197.57,197.05,197.35,600.0,195.7733,195.7733,195.258,195.5553,600.0
2023-05-25 15:00:00,197.43,198.2,197.42,198.2,1231.0,195.6345,196.3975,195.6246,196.3975,1231.0
2023-05-25 15:30:00,197.97,198.62,197.97,198.06,2508.0,196.1696,196.8137,196.1696,196.2588,2508.0
2023-05-26 09:30:00,198.38,199.31,197.56,197.8,1991.0,196.5759,197.4975,195.7634,196.0012,1991.0
2023-05-26 10:00:00,197.06,198.06,197.06,197.92,1700.0,195.2679,196.2588,195.2679,196.1201,1700.0
2023-05-26 10:30:00,197.89,198.09,197.59,197.59,2944.0,196.0904,196.2885,195.7931,195.7931,2944.0
2023-05-26 11:00:00,197.5,198.19,197.5,198.13,1600.0,195.7039,196.3876,195.7039,196.3282,1600.0
2023-05-26 11:30:00,198.13,198.13,197.68,197.98,1000.0,196.3282,196.3282,195.8823,196.1795,1000.0
2023-05-26 12:00:00,197.98,198.38,197.96,198.23,1679.0,196.1795,196.5759,196.1597,196.4273,1679.0
2023-05-26 12:30:00,198.08,198.08,197.68,197.68,600.0,196.2786,196.2786,195.8823,195.8823,600.0
2023-05-26 13:00:00,197.9,198.23,197.69,197.8,1501.0,196.1003,196.4273,195.8922,196.0012,1501.0
2023-05-26 13:30:00,197.71,197.72,197.49,197.49,700.0,195.912,195.9219,195.694,195.694,700.0
2023-05-26 14:00:00,197.64,197.64,197.35,197.63,300.0,195.8426,195.8426,195.5553,195.8327,300.0
2023-05-26 14:30:00,197.6,197.93,197.6,197.81,600.0,195.803,196.13,195.803,196.0111,600.0
2023-05-26 15:00:00,197.79,197.84,197.71,197.71,400.0,195.9913,196.0408,195.912,195.912,400.0
2023-05-26 15:30:00,197.7,198.1,197.39,197.68,4161.0,195.9021,196.2985,195.5949,195.8823,4161.0
2023-05-30 09:30:00,197.9,199.07,197.82,198.55,730.0,196.1003,197.2596,196.021,196.7444,730.0
2023-05-30 10:00:00,198.92,199.01,198.32,198.74,1300.0,197.111,197.2002,196.5165,196.9326,1300.0
2023-05-30 10:30:00,198.56,198.59,197.87,197.87,813.0,196.7543,196.784,196.0705,196.0705,813.0
2023-05-30 11:00:00,198.35,198.42,198.08,198.08,500.0,196.5462,196.6155,196.2786,196.2786,500.0
2023-05-30 11:30:00,197.17,197.27,197.13,197.27,600.0,195.3769,195.476,195.3373,195.476,600.0
2023-05-30 12:00:00,197.53,197.76,197.53,197.7,300.0,195.7336,195.9615,195.7336,195.9021,300.0
2023-05-30 12:30:00,198.03,198.03,197.34,197.57,800.0,196.2291,196.2291,195.5454,195.7733,800.0
2023-05-30 13:00:00,197.92,197.92,197.5,197.89,703.0,196.1201,196.1201,195.7039,196.0904,703.0
2023-05-30 13:30:00,197.52,197.8,197.47,197.58,512.0,195.7237,196.0012,195.6742,195.7832,512.0
2023-05-30 14:00:00,197.38,197.8,197.18,197.8,764.0,195.585,196.0012,195.3868,196.0012,764.0
2023-05-30 14:30:00,198.31,198.71,198.31,198.63,1098.0,196.5065,196.9029,196.5065,196.8236,1098.0
2023-05-30 15:00:00,198.54,199.28,198.52,199.28,901.0,196.7345,197.4677,196.7146,197.4677,901.0
2023-05-30 15:30:00,199.07,199.07,198.28,198.28,1602.0,197.2596,197.2596,196.4768,196.4768,1602.0
2023-05-31 09:30:00,197.95,197.95,196.24,196.39,547.0,196.1498,196.1498,194.4554,194.604,547.0
2023-05-31 10:00:00,193.42,193.7,192.92,192.94,800.0,191.661,191.9385,191.1656,191.1854,800.0
2023-05-31 10:30:00,193.72,194.91,193.72,194.55,1100.0,191.9583,193.1375,191.9583,192.7807,1100.0
2023-05-31 11:00:00,194.85,195.23,194.27,194.27,1100.0,193.078,193.4546,192.5033,192.5033,1100.0
2023-05-31 11:30:00,194.25,194.45,194.14,194.41,715.0,192.4835,192.6816,192.3745,192.642,715.0
2023-05-31 12:00:00,194.78,195.14,194.6,195.14,916.0,193.0086,193.3654,192.8303,193.3654,916.0
2023-05-31 12:30:00,195.28,195.59,194.68,194.68,900.0,193.5041,193.8113,192.9096,192.9096,900.0
2023-05-31 13:00:00,195.18,195.5,195.14,195.46,1020.0,193.405,193.7221,193.3654,193.6825,1020.0
2023-05-31 13:30:00,196.16,196.29,195.81,196.29,2100.0,194.3761,194.5049,194.0293,194.5049,2100.0
2023-05-31 14:00:00,196.5,196.74,196.19,196.33,2873.0,194.713,194.9508,194.4058,194.5446,2873.0
2023-05-31 14:30:00,196.28,196.4,195.54,195.63,2179.0,194.495,194.6139,193.7617,193.8509,2179.0
2023-05-31 15:00:00,195.61,196.41,195.61,196.3,6069.0,193.8311,194.6238,193.8311,194.5148,6069.0
2023-05-31 15:30:00,196.4,196.62,194.05,194.85,14321.0,194.6139,194.8319,192.2853,193.078,14321.0
2023-06-01 09:30:00,195.28,196.61,195.28,195.28,1100.0,193.5041,194.822,193.5041,193.5041,1100.0
2023-06-01 10:00:00,195.57,196.03,194.55,195.91,2001.0,193.7915,194.2473,192.7807,194.1284,2001.0
2023-06-01 10:30:00,195.19,196.09,194.91,194.95,1600.0,193.4149,194.3067,193.1375,193.1771,1600.0
2023-06-01 11:00:00,194.69,194.69,194.46,194.61,800.0,192.9195,192.9195,192.6916,192.8402,800.0
2023-06-01 11:30:00,195.37,196.21,195.37,196.21,517.0,193.5933,194.4256,193.5933,194.4256,517.0
2023-06-01 12:00:00,195.93,196.26,195.93,196.1,1632.0,194.1482,194.4752,194.1482,194.3166,1632.0
2023-06-01 12:30:00,196.31,196.47,195.91,196.02,1512.0,194.5247,194.6833,194.1284,194.2374,1512.0
2023-06-01 13:00:00,195.92,196.74,195.74,196.66,2300.0,194.1383,194.9508,193.9599,194.8716,2300.0
2023-06-01 13:30:00,196.69,196.81,196.55,196.81,1300.0,194.9013,195.0202,194.7626,195.0202,1300.0
2023-06-01 14:00:00,196.72,196.92,196.72,196.92,404.0,194.931,195.1292,194.931,195.1292,404.0
2023-06-01 14:30:00,196.68,196.75,196.49,196.68,1500.0,194.8914,194.9607,194.7031,194.8914,1500.0
2023-06-01 15:00:00,196.75,196.75,196.27,196.27,700.0,194.9607,194.9607,194.4851,194.4851,700.0
2023-06-01 15:30:00,195.98,196.43,195.42,195.73,5220.0,194.1977,194.6436,193.6428,193.95,5220.0
2023-06-02 09:30:00,199.82,201.16,199.75,200.55,1329.0,198.0028,199.3306,197.9334,198.7262,1329.0
2023-06-02 10:00:00,200.07,201.83,199.87,201.34,9756.0,198.2505,199.9945,198.0524,199.509,9756.0
2023-06-02 10:30:00,201.15,202.19,200.87,201.78,2600.0,199.3207,200.3513,199.0433,199.945,2600.0
2023-06-02 11:00:00,202.13,203.61,202.13,203.34,1900.0,200.2918,201.7583,200.2918,201.4908,1900.0
2023-06-02 11:30:00,203.3,203.3,202.02,202.1,1300.0,201.4512,201.4512,200.1828,200.2621,1300.0
2023-06-02 12:00:00,201.91,202.1,201.72,201.93,1702.0,200.0738,200.2621,199.8855,200.0936,1702.0
2023-06-02 12:30:00,202.24,202.75,201.86,202.75,2100.0,200.4008,200.9062,200.0243,200.9062,2100.0
2023-06-02 13:00:00,203.24,203.24,203.01,203.01,1200.0,201.3917,201.3917,201.1638,201.1638,1200.0
2023-06-02 13:30:00,202.59,202.85,202.57,202.67,1100.0,200.7476,201.0053,200.7278,200.8269,1100.0
2023-06-02 14:00:00,203.0,203.02,202.71,202.96,1053.0,201.1539,201.1737,200.8665,201.1143,1053.0
2023-06-02 14:30:00,203.13,203.13,202.5,202.98,3341.0,201.2827,201.2827,200.6584,201.1341,3341.0
2023-06-02 15:00:00,203.02,203.7,202.94,203.54,1581.0,201.1737,201.8475,201.0944,201.689,1581.0
2023-06-02 15:30:00,203.42,203.83,202.81,202.81,5675.0,201.5701,201.9763,200.9656,200.9656,5675.0
2023-06-05 09:30:00,201.32,202.54,200.7,201.53,1112.0,199.4892,200.6981,198.8748,199.6973,1112.0
2023-06-05 10:00:00,200.67,200.76,197.01,198.5,2600.0,198.8451,198.9343,195.2184,196.6948,2600.0
2023-06-05 10:30:00,198.5,199.1,198.3,198.59,2700.0,196.6948,197.2894,196.4966,196.784,2700.0
2023-06-05 11:00:00,199.19,200.66,199.19,200.66,2812.0,197.3785,198.8352,197.3785,198.8352,2812.0
2023-06-05 11:30:00,200.49,200.62,200.09,200.22,1200.0,198.6667,198.7955,198.2704,198.3992,1200.0
2023-06-05 12:00:00,200.32,200.49,200.17,200.29,1167.0,198.4983,198.6667,198.3496,198.4685,1167.0
2023-06-05 12:30:00,200.82,200.82,200.42,200.59,1100.0,198.9937,198.9937,198.5974,198.7658,1100.0
2023-06-05 13:00:00,200.72,200.72,200.03,200.03,800.0,198.8946,198.8946,198.2109,198.2109,800.0
2023-06-05 13:30:00,200.09,200.31,200.09,200.19,400.0,198.2704,198.4884,198.2704,198.3694,400.0
2023-06-05 14:00:00,200.3,200.3,199.95,199.95,600.0,198.4784,198.4784,198.1316,198.1316,600.0
2023-06-05 14:30:00,199.85,199.93,199.52,199.82,3100.0,198.0325,198.1118,197.7055,198.0028,3100.0
2023-06-05 15:00:00,199.92,200.05,199.57,199.94,3409.0,198.1019,198.2307,197.7551,198.1217,3409.0
2023-06-05 15:30:00,199.96,200.35,199.79,199.99,2311.0,198.1415,198.528,197.9731,198.1713,2311.0
2023-06-06 09:30:00,199.1,200.6,198.78,200.6,2110.0,197.2894,198.7757,196.9723,198.7757,2110.0
2023-06-06 10:00:00,200.25,200.97,200.02,200.02,1991.0,198.4289,199.1424,198.201,198.201,1991.0
2023-06-06 10:30:00,200.06,201.44,199.94,201.44,1777.0,198.2406,199.6081,198.1217,199.6081,1777.0
2023-06-06 11:00:00,201.44,202.22,201.11,201.11,400.0,199.6081,200.381,199.2811,199.2811,400.0
2023-06-06 11:30:00,201.0,201.0,200.44,200.6,1552.0,199.1721,199.1721,198.6172,198.7757,1552.0
2023-06-06 12:00:00,200.79,200.79,199.83,199.83,1500.0,198.964,198.964,198.0127,198.0127,1500.0
2023-06-06 12:30:00,200.49,200.65,200.25,200.28,2503.0,198.6667,198.8253,198.4289,198.4586,2503.0
2023-06-06 13:00:00,200.54,200.64,199.95,199.95,1011.0,198.7163,198.8154,198.1316,198.1316,1011.0
2023-06-06 13:30:00,200.23,200.69,200.23,200.69,319.0,198.4091,198.8649,198.4091,198.8649,319.0
2023-06-06 14:00:00,200.23,200.69,200.23,200.69,449.0,198.4091,198.8649,198.4091,198.8649,449.0
2023-06-06 14:30:00,200.51,200.8,200.51,200.8,408.0,198.6865,198.9739,198.6865,198.9739,408.0
2023-06-06 15:00:00,200.89,201.22,200.66,200.66,708.0,199.0631,199.3901,198.8352,198.8352,708.0
2023-06-06 15:30:00,200.92,200.92,200.22,200.22,3246.0,199.0928,199.0928,198.3992,198.3992,3246.0
2023-06-07 09:30:00,200.01,200.42,199.45,199.45,600.0,198.1911,198.5974,197.6362,197.6362,600.0
2023-06-07 10:00:00,200.08,200.71,200.04,200.71,1200.0,198.2604,198.8847,198.2208,198.8847,1200.0
2023-06-07 10:30:00,201.12,201.26,199.74,200.44,1700.0,199.291,199.4297,197.9235,198.6172,1700.0
2023-06-07 11:00:00,200.8,201.08,200.8,201.08,400.0,198.9739,199.2514,198.9739,199.2514,400.0
2023-06-07 11:30:00,200.88,201.09,199.76,199.87,1300.0,199.0532,199.2613,197.9434,198.0524,1300.0
2023-06-07 12:00:00,200.14,200.38,200.14,200.22,322.0,198.3199,198.5577,198.3199,198.3992,322.0
2023-06-07 12:30:00,199.94,200.55,199.91,200.49,700.0,198.1217,198.7262,198.092,198.6667,700.0
2023-06-07 13:00:00,200.49,200.52,200.07,200.11,800.0,198.6667,198.6964,198.2505,198.2902,800.0
2023-06-07 13:30:00,199.93,200.31,199.93,200.19,1900.0,198.1118,198.4884,198.1118,198.3694,1900.0
2023-06-07 14:00:00,200.22,201.28,200.18,201.25,3571.0,198.3992,199.4495,198.3595,199.4198,3571.0
2023-06-07 14:30:00,201.4,201.9,201.31,201.9,2300.0,199.5684,200.0639,199.4793,200.0639,2300.0
2023-06-07 15:00:00,202.4,203.32,202.3,203.23,18785.0,200.5593,201.471,200.4603,201.3818,18785.0
2023-06-07 15:30:00,203.67,204.97,203.67,204.97,10300.0,201.8178,203.106,201.8178,203.106,10300.0
2023-06-08 09:30:00,201.74,201.75,197.53,198.67,2200.0,199.9054,199.9153,195.7336,196.8633,2200.0
2023-06-08 10:00:00,199.0,200.39,199.0,199.96,900.0,197.1903,198.5676,197.1903,198.1415,900.0
2023-06-08 10:30:00,199.96,199.96,199.96,199.96,0.0,198.1415,198.1415,198.1415,198.1415,0.0
2023-06-08 11:00:00,199.84,199.84,198.54,199.72,1017.0,198.0226,198.0226,196.7345,197.9037,1017.0
2023-06-08 11:30:00,200.09,200.62,200.09,200.22,700.0,198.2704,198.7955,198.2704,198.3992,700.0
2023-06-08 12:00:00,200.43,200.67,200.28,200.28,673.0,198.6073,198.8451,198.4586,198.4586,673.0
2023-06-08 12:30:00,200.32,201.1,200.32,201.1,500.0,198.4983,199.2712,198.4983,199.2712,500.0
2023-06-08 13:00:00,201.14,201.24,201.04,201.14,500.0,199.3108,199.4099,199.2117,199.3108,500.0
2023-06-08 13:30:00,201.31,201.31,201.2,201.2,200.0,199.4793,199.4793,199.3703,199.3703,200.0
2023-06-08 14:00:00,201.19,201.2,201.11,201.2,400.0,199.3604,199.3703,199.2811,199.3703,400.0
2023-06-08 14:30:00,201.79,201.79,201.46,201.6,700.0,199.9549,199.9549,199.6279,199.7666,700.0
2023-06-08 15:00:00,201.6,201.83,201.6,201.79,700.0,199.7666,199.9945,199.7666,199.9549,700.0
2023-06-08 15:30:00,201.59,201.59,200.68,200.71,2381.0,199.7567,199.7567,198.855,198.8847,2381.0
2023-06-09 09:30:00,201.85,202.61,200.61,201.89,4239.0,200.0144,200.7674,198.7856,200.054,4239.0
2023-06-09 10:00:00,203.81,204.41,202.97,203.02,1774.0,201.9565,202.5511,201.1242,201.1737,1774.0
2023-06-09 10:30:00,203.04,204.43,202.97,203.71,1812.0,201.1935,202.5709,201.1242,201.8574,1812.0
2023-06-09 11:00:00,204.01,204.31,204.01,204.31,300.0,202.1547,202.452,202.1547,202.452,300.0
2023-06-09 11:30:00,203.62,203.62,203.62,203.62,100.0,201.7683,201.7683,201.7683,201.7683,100.0
2023-06-09 12:00:00,203.95,204.32,203.84,203.84,600.0,202.0953,202.4619,201.9863,201.9863,600.0
2023-06-09 12:30:00,203.66,203.66,203.55,203.62,500.0,201.8079,201.8079,201.6989,201.7683,500.0
2023-06-09 13:00:00,203.56,203.97,203.56,203.97,400.0,201.7088,202.1151,201.7088,202.1151,400.0
2023-06-09 13:30:00,204.27,204.27,203.94,203.95,700.0,202.4123,202.4123,202.0853,202.0953,700.0
2023-06-09 14:00:00,204.0,204.0,203.57,203.57,300.0,202.1448,202.1448,201.7187,201.7187,300.0
2023-06-09 14:30:00,203.5,203.51,202.9,203.45,500.0,201.6493,201.6593,201.0548,201.5998,500.0
2023-06-09 15:00:00,203.71,203.76,203.51,203.68,1000.0,201.8574,201.907,201.6593,201.8277,1000.0
2023-06-09 15:30:00,203.74,204.81,203.74,204.81,2705.0,201.8872,202.9474,201.8872,202.9474,2705.0
2023-06-12 09:30:00,203.48,203.48,200.6,202.05,1200.0,201.6295,201.6295,198.7757,200.2125,1200.0
2023-06-12 10:00:00,201.04,201.24,198.71,198.71,1500.0,199.2117,199.4099,196.9029,196.9029,1500.0
2023-06-12 10:30:00,198.91,199.38,197.5,199.38,1020.0,197.1011,197.5668,195.7039,197.5668,1020.0
2023-06-12 11:00:00,200.46,201.01,199.4,199.55,700.0,198.637,199.182,197.5866,197.7353,700.0
2023-06-12 11:30:00,197.17,197.17,195.89,195.92,500.0,195.3769,195.3769,194.1086,194.1383,500.0
2023-06-12 12:00:00,195.84,197.13,195.84,196.86,1285.0,194.059,195.3373,194.059,195.0697,1285.0
2023-06-12 12:30:00,196.92,197.69,196.84,197.38,800.0,195.1292,195.8922,195.0499,195.585,800.0
2023-06-12 13:00:00,198.26,198.26,197.82,197.82,300.0,196.457,196.457,196.021,196.021,300.0
2023-06-12 13:30:00,197.8,197.95,197.64,197.89,800.0,196.0012,196.1498,195.8426,196.0904,800.0
2023-06-12 14:00:00,197.45,197.48,197.25,197.34,1200.0,195.6544,195.6841,195.4562,195.5454,1200.0
2023-06-12 14:30:00,197.65,197.82,197.03,197.2,1600.0,195.8525,196.021,195.2382,195.4066,1600.0
2023-06-12 15:00:00,197.42,198.12,197.36,197.86,1200.0,195.6246,196.3183,195.5652,196.0606,1200.0
2023-06-12 15:30:00,198.06,198.22,196.8,196.8,5057.0,196.2588,196.4174,195.0103,195.0103,5057.0
2023-06-13 09:30:00,196.69,200.14,196.69,200.01,800.0,194.9013,198.3199,194.9013,198.1911,800.0
2023-06-13 10:00:00,200.7,200.7,199.65,199.65,200.0,198.8748,198.8748,197.8344,197.8344,200.0
2023-06-13 10:30:00,199.85,200.2,198.53,198.93,930.0,198.0325,198.3794,196.7245,197.1209,930.0
2023-06-13 11:00:00,198.84,199.67,198.46,199.33,6786.0,197.0317,197.8542,196.6552,197.5173,6786.0
2023-06-13 11:30:00,199.67,199.85,199.33,199.33,1729.0,197.8542,198.0325,197.5173,197.5173,1729.0
2023-06-13 12:00:00,198.84,199.18,198.81,198.81,700.0,197.0317,197.3686,197.002,197.002,700.0
2023-06-13 12:30:00,199.13,199.58,199.13,199.5,1000.0,197.3191,197.765,197.3191,197.6857,1000.0
2023-06-13 13:00:00,199.88,200.46,199.88,200.15,600.0,198.0623,198.637,198.0623,198.3298,600.0
2023-06-13 13:30:00,200.27,200.27,200.27,200.27,100.0,198.4487,198.4487,198.4487,198.4487,100.0
2023-06-13 14:00:00,200.06,200.08,199.98,200.03,500.0,198.2406,198.2604,198.1614,198.2109,500.0
2023-06-13 14:30:00,199.77,200.07,199.77,200.06,900.0,197.9533,198.2505,197.9533,198.2406,900.0
2023-06-13 15:00:00,200.16,200.6,199.96,200.46,7392.0,198.3397,198.7757,198.1415,198.637,7392.0
2023-06-13 15:30:00,200.38,200.5,199.99,199.99,3700.0,198.5577,198.6766,198.1713,198.1713,3700.0
2023-06-14 09:30:00,201.29,201.29,201.29,201.29,106.0,199.4594,199.4594,199.4594,199.4594,106.0
2023-06-14 10:00:00,201.41,201.42,201.41,201.42,204.0,199.5784,199.5883,199.5784,199.5883,204.0
2023-06-14 10:30:00,200.88,200.88,200.88,200.88,100.0,199.0532,199.0532,199.0532,199.0532,100.0
2023-06-14 11:00:00,200.98,201.01,200.72,201.01,700.0,199.1523,199.182,198.8946,199.182,700.0
2023-06-14 11:30:00,200.98,201.37,200.98,201.11,700.0,199.1523,199.5387,199.1523,199.2811,700.0
2023-06-14 12:00:00,200.87,200.87,200.56,200.56,300.0,199.0433,199.0433,198.7361,198.7361,300.0
2023-06-14 12:30:00,201.32,202.03,201.31,201.94,1508.0,199.4892,200.1927,199.4793,200.1035,1508.0
2023-06-14 13:00:00,201.84,202.03,201.78,202.03,500.0,200.0044,200.1927,199.945,200.1927,500.0
2023-06-14 13:30:00,201.99,202.34,201.91,202.34,300.0,200.1531,200.4999,200.0738,200.4999,300.0
2023-06-14 14:00:00,202.0,203.6,201.68,203.38,2505.0,200.163,201.7484,199.8459,201.5304,2505.0
2023-06-14 14:30:00,204.05,206.97,204.05,206.41,3513.0,202.1943,205.0878,202.1943,204.5329,3513.0
2023-06-14 15:00:00,206.53,206.89,205.21,206.4,2116.0,204.6518,205.0085,203.3438,204.523,2116.0
2023-06-14 15:30:00,205.99,206.1,205.32,205.64,4314.0,204.1167,204.2257,203.4528,203.7699,4314.0
2023-06-15 09:30:00,205.48,207.05,205.48,206.68,906.0,203.6113,205.1671,203.6113,204.8004,906.0
2023-06-15 10:00:00,206.6,206.63,206.32,206.63,400.0,204.7212,204.7509,204.4437,204.7509,400.0
2023-06-15 10:30:00,206.59,207.05,206.33,207.05,508.0,204.7112,205.1671,204.4536,205.1671,508.0
2023-06-15 11:00:00,207.51,208.84,207.51,208.84,802.0,205.6229,206.9408,205.6229,206.9408,802.0
2023-06-15 11:30:00,208.41,209.55,208.41,209.55,700.0,206.5147,207.6443,206.5147,207.6443,700.0
2023-06-15 12:00:00,209.88,210.0,209.18,210.0,900.0,207.9713,208.0902,207.2777,208.0902,900.0
2023-06-15 12:30:00,209.92,210.02,209.53,209.96,2100.0,208.011,208.1101,207.6245,208.0506,2100.0
2023-06-15 13:00:00,210.07,210.2,209.84,210.02,1176.0,208.1596,208.2884,207.9317,208.1101,1176.0
2023-06-15 13:30:00,210.0,210.34,210.0,210.16,500.0,208.0902,208.4271,208.0902,208.2488,500.0
2023-06-15 14:00:00,210.25,210.73,210.06,210.73,1740.0,208.338,208.8136,208.1497,208.8136,1740.0
2023-06-15 14:30:00,210.91,212.14,210.91,212.14,1200.0,208.992,210.2108,208.992,210.2108,1200.0
2023-06-15 15:00:00,212.27,212.6,211.91,212.59,2292.0,210.3396,210.6666,209.9829,210.6567,2292.0
2023-06-15 15:30:00,212.81,214.13,212.81,214.05,3651.0,210.8747,212.1827,210.8747,212.1034,3651.0
2023-06-16 09:30:00,212.92,212.92,210.68,210.68,500.0,210.9837,210.9837,208.7641,208.7641,500.0
2023-06-16 10:00:00,210.88,210.95,209.84,210.77,1300.0,208.9622,209.0316,207.9317,208.8532,1300.0
2023-06-16 10:30:00,211.28,211.28,210.27,210.6,1000.0,209.3586,209.3586,208.3578,208.6848,1000.0
2023-06-16 11:00:00,210.87,210.87,208.75,208.9,1825.0,208.9523,208.9523,206.8516,207.0002,1825.0
2023-06-16 11:30:00,208.62,209.39,208.59,208.59,663.0,206.7228,207.4858,206.6931,206.6931,663.0
2023-06-16 12:00:00,208.95,210.18,208.95,209.69,1400.0,207.0498,208.2686,207.0498,207.7831,1400.0
2023-06-16 12:30:00,209.71,210.41,209.54,210.26,1000.0,207.8029,208.4965,207.6344,208.3479,1000.0
2023-06-16 13:00:00,210.15,210.59,209.81,210.55,1300.0,208.2389,208.6749,207.902,208.6352,1300.0
2023-06-16 13:30:00,209.9,210.23,209.34,210.15,1000.0,207.9911,208.3181,207.4362,208.2389,1000.0
2023-06-16 14:00:00,210.35,210.36,209.22,209.22,610.0,208.4371,208.447,207.3173,207.3173,610.0
2023-06-16 14:30:00,208.8,209.18,208.78,208.98,1000.0,206.9011,207.2777,206.8813,207.0795,1000.0
2023-06-16 15:00:00,208.88,209.33,208.72,209.14,1300.0,206.9804,207.4263,206.8219,207.2381,1300.0
2023-06-16 15:30:00,208.94,208.97,208.12,208.93,3898.0,207.0399,207.0696,206.2273,207.03,3898.0
2023-06-20 09:30:00,204.55,209.37,204.55,209.37,2044.0,202.6898,207.466,202.6898,207.466,2044.0
2023-06-20 10:00:00,209.19,209.41,205.41,205.41,2002.0,207.2876,207.5056,203.542,203.542,2002.0
2023-06-20 10:30:00,205.41,205.42,204.64,205.41,1207.0,203.542,203.5519,202.779,203.542,1207.0
2023-06-20 11:00:00,205.96,206.63,205.86,206.63,858.0,204.087,204.7509,203.9879,204.7509,858.0
2023-06-20 11:30:00,206.63,207.45,206.63,207.45,200.0,204.7509,205.5634,204.7509,205.5634,200.0
2023-06-20 12:00:00,207.15,207.25,207.06,207.25,400.0,205.2662,205.3652,205.177,205.3652,400.0
2023-06-20 12:30:00,207.14,208.2,207.14,208.07,400.0,205.2562,206.3066,205.2562,206.1778,400.0
2023-06-20 13:00:00,208.2,208.2,207.98,208.14,300.0,206.3066,206.3066,206.0886,206.2471,300.0
2023-06-20 13:30:00,208.47,208.47,208.34,208.36,434.0,206.5741,206.5741,206.4453,206.4651,434.0
2023-06-20 14:00:00,208.69,208.74,208.28,208.44,600.0,206.7921,206.8417,206.3859,206.5444,600.0
2023-06-20 14:30:00,208.27,208.46,208.25,208.37,600.0,206.376,206.5642,206.3561,206.4751,600.0
2023-06-20 15:00:00,208.43,208.43,208.34,208.34,400.0,206.5345,206.5345,206.4453,206.4453,400.0
2023-06-20 15:30:00,208.68,209.47,208.68,209.22,3007.0,206.7822,207.5651,206.7822,207.3173,3007.0
2023-06-21 09:30:00,210.62,213.75,210.28,212.68,1976.0,208.7046,211.8061,208.3677,210.7459,1976.0
2023-06-21 10:00:00,212.8,213.82,212.72,213.82,700.0,210.8648,211.8755,210.7855,211.8755,700.0
2023-06-21 10:30:00,214.32,214.34,212.7,212.7,600.0,212.3709,212.3908,210.7657,210.7657,600.0
2023-06-21 11:00:00,213.3,213.3,211.17,211.17,1000.0,211.3602,211.3602,209.2496,209.2496,1000.0
2023-06-21 11:30:00,211.61,212.32,211.61,211.9,1100.0,209.6856,210.3891,209.6856,209.973,1100.0
2023-06-21 12:00:00,212.35,212.35,211.92,212.01,700.0,210.4189,210.4189,209.9928,210.082,700.0
2023-06-21 12:30:00,211.88,211.88,210.64,210.73,800.0,209.9531,209.9531,208.7244,208.8136,800.0
2023-06-21 13:00:00,211.01,211.14,210.78,211.14,400.0,209.091,209.2199,208.8631,209.2199,400.0
2023-06-21 13:30:00,211.19,211.65,211.19,211.6,500.0,209.2694,209.7252,209.2694,209.6757,500.0
2023-06-21 14:00:00,211.52,211.72,211.52,211.72,200.0,209.5964,209.7946,209.5964,209.7946,200.0
2023-06-21 14:30:00,211.35,211.88,211.35,211.88,300.0,209.428,209.9531,209.428,209.9531,300.0
2023-06-21 15:00:00,211.54,211.69,211.54,211.64,500.0,209.6162,209.7649,209.6162,209.7153,500.0
2023-06-21 15:30:00,211.25,211.41,210.61,210.8,2015.0,209.3289,209.4874,208.6947,208.883,2015.0
2023-06-22 09:30:00,208.84,208.84,208.84,208.84,100.0,206.9408,206.9408,206.9408,206.9408,100.0
2023-06-22 10:00:00,208.18,209.14,207.67,209.14,500.0,206.2868,207.2381,205.7814,207.2381,500.0
2023-06-22 10:30:00,209.17,209.57,208.6,208.98,1202.0,207.2678,207.6641,206.703,207.0795,1202.0
2023-06-22 11:00:00,208.62,208.79,208.48,208.49,700.0,206.7228,206.8912,206.5841,206.594,700.0
2023-06-22 11:30:00,208.84,209.02,208.84,209.02,400.0,206.9408,207.1191,206.9408,207.1191,400.0
2023-06-22 12:00:00,208.75,208.76,208.61,208.61,300.0,206.8516,206.8615,206.7129,206.7129,300.0
2023-06-22 12:30:00,209.25,209.27,208.81,208.81,600.0,207.3471,207.3669,206.9111,206.9111,600.0
2023-06-22 13:00:00,208.81,209.39,208.79,209.39,600.0,206.9111,207.4858,206.8912,207.4858,600.0
2023-06-22 13:30:00,209.34,209.34,209.17,209.17,700.0,207.4362,207.4362,207.2678,207.2678,700.0
2023-06-22 14:00:00,209.46,209.84,209.26,209.84,600.0,207.5551,207.9317,207.357,207.9317,600.0
2023-06-22 14:30:00,209.88,209.97,209.86,209.94,800.0,207.9713,208.0605,207.9515,208.0308,800.0
2023-06-22 15:00:00,210.02,210.08,209.77,209.96,1200.0,208.1101,208.1695,207.8623,208.0506,1200.0
2023-06-22 15:30:00,209.8,210.05,209.28,209.83,4000.0,207.8921,208.1398,207.3768,207.9218,4000.0
2023-06-23 09:30:00,208.0,208.77,207.88,208.11,1164.0,206.1084,206.8714,205.9895,206.2174,1164.0
2023-06-23 10:00:00,207.82,208.33,207.82,208.29,713.0,205.9301,206.4354,205.9301,206.3958,713.0
2023-06-23 10:30:00,208.49,208.87,207.9,207.9,1214.0,206.594,206.9705,206.0093,206.0093,1214.0
2023-06-23 11:00:00,208.13,208.23,208.13,208.14,400.0,206.2372,206.3363,206.2372,206.2471,400.0
2023-06-23 11:30:00,208.22,208.23,207.93,207.93,524.0,206.3264,206.3363,206.0391,206.0391,524.0
2023-06-23 12:00:00,208.16,208.16,208.16,208.16,300.0,206.267,206.267,206.267,206.267,300.0
2023-06-23 12:30:00,209.15,209.26,209.11,209.26,317.0,207.248,207.357,207.2083,207.357,317.0
2023-06-23 13:00:00,209.54,209.54,209.12,209.15,416.0,207.6344,207.6344,207.2182,207.248,416.0
2023-06-23 13:30:00,210.09,210.1,209.96,210.1,400.0,208.1794,208.1893,208.0506,208.1893,400.0
2023-06-23 14:00:00,210.11,210.11,209.76,209.81,962.0,208.1992,208.1992,207.8524,207.902,962.0
2023-06-23 14:30:00,209.52,209.52,208.69,208.73,1114.0,207.6146,207.6146,206.7921,206.8318,1114.0
2023-06-23 15:00:00,208.92,209.57,208.62,209.12,2352.0,207.0201,207.6641,206.7228,207.2182,2352.0
2023-06-23 15:30:00,209.43,209.73,207.65,208.23,3400.0,207.5254,207.8227,205.7616,206.3363,3400.0
2023-06-26 09:30:00,208.22,210.21,208.22,210.21,211.0,206.3264,208.2983,206.3264,208.2983,211.0
2023-06-26 10:00:00,210.71,210.71,209.58,209.66,600.0,208.7938,208.7938,207.6741,207.7533,600.0
2023-06-26 10:30:00,209.71,210.98,209.71,210.98,500.0,207.8029,209.0613,207.8029,209.0613,500.0
2023-06-26 11:00:00,211.32,211.32,210.64,210.64,600.0,209.3982,209.3982,208.7244,208.7244,600.0
2023-06-26 11:30:00,210.97,211.3,210.97,211.09,500.0,209.0514,209.3784,209.0514,209.1703,500.0
2023-06-26 12:00:00,210.67,210.98,210.67,210.98,500.0,208.7541,209.0613,208.7541,209.0613,500.0
2023-06-26 12:30:00,210.92,211.16,210.9,211.16,1300.0,209.0019,209.2397,208.982,209.2397,1300.0
2023-06-26 13:00:00,211.75,211.85,211.41,211.74,1600.0,209.8243,209.9234,209.4874,209.8144,1600.0
2023-06-26 13:30:00,211.88,212.53,211.75,212.16,1700.0,209.9531,210.5972,209.8243,210.2306,1700.0
2023-06-26 14:00:00,212.15,212.21,211.59,211.59,1100.0,210.2207,210.2801,209.6658,209.6658,1100.0
2023-06-26 14:30:00,211.88,212.7,211.88,212.35,2100.0,209.9531,210.7657,209.9531,210.4189,2100.0
2023-06-26 15:00:00,212.41,213.1,212.41,213.04,2530.0,210.4783,211.162,210.4783,211.1026,2530.0
2023-06-26 15:30:00,213.0,213.38,210.98,211.45,6099.0,211.063,211.4395,209.0613,209.527,6099.0
2023-06-27 10:00:00,210.47,210.66,210.47,210.65,733.0,208.556,208.7442,208.556,208.7343,733.0
2023-06-27 10:30:00,211.25,211.75,211.19,211.66,500.0,209.3289,209.8243,209.2694,209.7351,500.0
2023-06-27 11:00:00,212.28,213.26,212.0,213.26,784.0,210.3495,211.3206,210.072,211.3206,784.0
2023-06-27 11:30:00,213.52,213.52,213.22,213.22,300.0,211.5782,211.5782,211.281,211.281,300.0
2023-06-27 12:00:00,212.57,213.31,212.57,213.31,200.0,210.6369,211.3701,210.6369,211.3701,200.0
2023-06-27 12:30:00,213.23,213.84,213.23,213.33,512.0,211.2909,211.8953,211.2909,211.39,512.0
2023-06-27 13:00:00,213.63,213.69,213.59,213.65,500.0,211.6872,211.7467,211.6476,211.707,500.0
2023-06-27 13:30:00,213.96,214.46,213.96,214.46,300.0,212.0142,212.5097,212.0142,212.5097,300.0
2023-06-27 14:00:00,214.21,214.55,213.83,214.55,900.0,212.2619,212.5989,211.8854,212.5989,900.0
2023-06-27 14:30:00,214.4,214.4,213.51,213.53,1100.0,212.4502,212.4502,211.5683,211.5881,1100.0
2023-06-27 15:00:00,214.03,214.03,213.38,213.72,800.0,212.0836,212.0836,211.4395,211.7764,800.0
2023-06-27 15:30:00,213.84,213.84,212.95,212.95,1700.0,211.8953,211.8953,211.0134,211.0134,1700.0
2023-06-28 09:30:00,212.61,213.79,212.59,213.44,500.0,210.6765,211.8458,210.6567,211.499,500.0
2023-06-28 10:00:00,213.05,213.05,212.49,212.61,400.0,211.1125,211.1125,210.5576,210.6765,400.0
2023-06-28 10:30:00,212.52,212.72,212.52,212.72,200.0,210.5873,210.7855,210.5873,210.7855,200.0
2023-06-28 11:00:00,212.59,212.59,212.59,212.59,200.0,210.6567,210.6567,210.6567,210.6567,200.0
2023-06-28 11:30:00,212.68,213.08,212.68,213.08,200.0,210.7459,211.1422,210.7459,211.1422,200.0
2023-06-28 12:00:00,213.08,213.08,213.08,213.08,0.0,211.1422,211.1422,211.1422,211.1422,0.0
2023-06-28 12:30:00,213.25,213.25,212.63,212.63,300.0,211.3107,211.3107,210.6963,210.6963,300.0
2023-06-28 13:00:00,212.36,212.36,212.22,212.22,300.0,210.4288,210.4288,210.29,210.29,300.0
2023-06-28 13:30:00,212.34,212.34,212.0,212.17,400.0,210.409,210.409,210.072,210.2405,400.0
2023-06-28 14:00:00,212.22,212.22,212.09,212.09,200.0,210.29,210.29,210.1612,210.1612,200.0
2023-06-28 14:30:00,211.48,211.5,211.3,211.5,400.0,209.5568,209.5766,209.3784,209.5766,400.0
2023-06-28 15:00:00,211.38,211.95,211.38,211.95,200.0,209.4577,210.0225,209.4577,210.0225,200.0
2023-06-28 15:30:00,211.79,212.16,211.39,211.4,2100.0,209.864,210.2306,209.4676,209.4775,2100.0
2023-06-29 09:30:00,214.99,216.47,214.9,216.47,575.0,213.0349,214.5014,212.9457,214.5014,575.0
2023-06-29 10:00:00,216.11,216.11,214.99,214.99,900.0,214.1447,214.1447,213.0349,213.0349,900.0
2023-06-29 10:30:00,215.73,216.42,215.73,216.14,1000.0,213.7681,214.4519,213.7681,214.1744,1000.0
2023-06-29 11:00:00,216.3,216.54,215.97,215.97,800.0,214.3329,214.5708,214.0059,214.0059,800.0
2023-06-29 11:30:00,215.83,216.19,215.83,216.12,500.0,213.8672,214.2239,213.8672,214.1546,500.0
2023-06-29 12:00:00,215.69,216.8,215.69,216.8,300.0,213.7285,214.8284,213.7285,214.8284,300.0
2023-06-29 12:30:00,217.32,217.32,217.1,217.25,300.0,215.3437,215.3437,215.1257,215.2743,300.0
2023-06-29 13:00:00,216.91,216.91,216.44,216.58,700.0,214.9374,214.9374,214.4717,214.6104,700.0
2023-06-29 13:30:00,217.02,217.51,217.02,217.11,1400.0,215.0464,215.5319,215.0464,215.1356,1400.0
2023-06-29 14:00:00,216.99,217.64,216.61,217.64,1648.0,215.0167,215.6608,214.6401,215.6608,1648.0
2023-06-29 14:30:00,217.59,218.08,217.51,218.08,1800.0,215.6112,216.0968,215.5319,216.0968,1800.0
2023-06-29 15:00:00,218.36,218.84,218.36,218.71,900.0,216.3742,216.8498,216.3742,216.721,900.0
2023-06-29 15:30:00,218.67,218.9,217.83,217.83,2500.0,216.6814,216.9093,215.849,215.849,2500.0
2023-06-30 09:30:00,217.71,218.06,217.71,218.05,500.0,215.7301,216.0769,215.7301,216.067,500.0
2023-06-30 10:00:00,217.51,218.22,217.16,217.2,820.0,215.5319,216.2355,215.1851,215.2248,820.0
2023-06-30 10:30:00,217.53,217.53,215.55,216.34,2059.0,215.5518,215.5518,213.5898,214.3726,2059.0
2023-06-30 11:00:00,216.95,217.51,216.46,217.51,900.0,214.977,215.5319,214.4915,215.5319,900.0
2023-06-30 11:30:00,217.69,217.83,217.29,217.5,1200.0,215.7103,215.849,215.3139,215.522,1200.0
2023-06-30 12:00:00,217.44,217.54,217.24,217.54,500.0,215.4626,215.5617,215.2644,215.5617,500.0
2023-06-30 12:30:00,217.9,217.9,217.43,217.56,400.0,215.9184,215.9184,215.4527,215.5815,400.0
2023-06-30 13:00:00,217.74,217.76,217.44,217.74,700.0,215.7598,215.7797,215.4626,215.7598,700.0
2023-06-30 13:30:00,217.88,218.32,217.87,218.08,700.0,215.8986,216.3346,215.8887,216.0968,700.0
2023-06-30 14:00:00,217.84,217.84,217.48,217.48,400.0,215.8589,215.8589,215.5022,215.5022,400.0
2023-06-30 14:30:00,217.27,217.63,217.27,217.63,500.0,215.2941,215.6508,215.2941,215.6508,500.0
2023-06-30 15:00:00,217.25,217.77,217.25,217.77,400.0,215.2743,215.7896,215.2743,215.7896,400.0
2023-06-30 15:30:00,217.79,217.96,217.58,217.61,700.0,215.8094,215.9778,215.6013,215.631,700.0
2023-07-03 09:30:00,218.63,218.63,217.11,218.26,500.0,216.6418,216.6418,215.1356,216.2751,500.0
2023-07-03 10:00:00,218.51,219.17,218.44,219.17,2100.0,216.5228,217.1768,216.4535,217.1768,2100.0
2023-07-03 10:30:00,219.26,219.68,219.0,219.68,900.0,217.266,217.6822,217.0084,217.6822,900.0
2023-07-03 11:00:00,218.94,220.3,218.94,220.3,800.0,216.9489,218.2966,216.9489,218.2966,800.0
2023-07-03 11:30:00,221.3,221.3,221.01,221.01,300.0,219.2875,219.2875,219.0001,219.0001,300.0
2023-07-03 12:00:00,221.82,221.82,220.8,221.24,1900.0,219.8027,219.8027,218.792,219.228,1900.0
2023-07-03 12:30:00,221.04,221.09,220.17,220.17,1071.0,219.0298,219.0794,218.1677,218.1677,1071.0
2023-07-05 09:30:00,217.67,217.95,216.94,217.88,600.0,215.6905,215.9679,214.9671,215.8986,600.0
2023-07-05 10:00:00,218.14,218.62,218.14,218.62,200.0,216.1562,216.6318,216.1562,216.6318,200.0
2023-07-05 10:30:00,218.34,218.34,218.34,218.34,100.0,216.3544,216.3544,216.3544,216.3544,100.0
2023-07-05 11:00:00,218.63,219.3,218.63,219.3,300.0,216.6418,217.3057,216.6418,217.3057,300.0
2023-07-05 11:30:00,220.55,220.55,220.21,220.23,400.0,218.5443,218.5443,218.2074,218.2272,400.0
2023-07-05 12:00:00,219.19,219.19,219.15,219.15,300.0,217.1967,217.1967,217.157,217.157,300.0
2023-07-05 12:30:00,218.84,218.84,218.51,218.51,300.0,216.8498,216.8498,216.5228,216.5228,300.0
2023-07-05 13:00:00,218.79,218.81,218.53,218.62,600.0,216.8003,216.8201,216.5427,216.6318,600.0
2023-07-05 13:30:00,218.62,218.62,218.6,218.6,200.0,216.6318,216.6318,216.612,216.612,200.0
2023-07-05 14:00:00,218.63,218.63,218.14,218.18,600.0,216.6418,216.6418,216.1562,216.1958,600.0
2023-07-05 14:30:00,218.49,218.49,218.12,218.12,769.0,216.503,216.503,216.1364,216.1364,769.0
2023-07-05 15:00:00,218.31,218.86,218.25,218.86,500.0,216.3247,216.8697,216.2652,216.8697,500.0
2023-07-05 15:30:00,218.64,218.92,218.5,218.91,1846.0,216.6517,216.9291,216.5129,216.9192,1846.0
2023-07-06 09:30:00,218.55,219.85,218.13,219.41,1421.0,216.5625,217.8507,216.1463,217.4147,1421.0
2023-07-06 10:00:00,220.34,221.33,219.86,220.69,1942.0,218.3362,219.3172,217.8606,218.683,1942.0
2023-07-06 10:30:00,220.37,220.88,220.21,220.61,1500.0,218.3659,218.8713,218.2074,218.6037,1500.0
2023-07-06 11:00:00,220.75,220.8,219.82,219.82,1600.0,218.7425,218.792,217.8209,217.8209,1600.0
2023-07-06 11:30:00,219.93,221.56,219.93,221.42,1559.0,217.9299,219.5451,217.9299,219.4064,1559.0
2023-07-06 12:00:00,222.02,222.11,221.58,221.58,1445.0,220.0009,220.0901,219.5649,219.5649,1445.0
2023-07-06 12:30:00,222.32,222.69,222.14,222.69,700.0,220.2982,220.6648,220.1198,220.6648,700.0
2023-07-06 13:00:00,222.54,222.7,221.99,222.31,1200.0,220.5162,220.6747,219.9712,220.2883,1200.0
2023-07-06 13:30:00,222.16,222.16,222.16,222.16,100.0,220.1397,220.1397,220.1397,220.1397,100.0
2023-07-06 14:00:00,222.03,222.13,221.08,221.81,900.0,220.0108,220.1099,219.0695,219.7928,900.0
2023-07-06 14:30:00,221.89,222.27,221.88,222.22,1400.0,219.8721,220.2486,219.8622,220.1991,1400.0
2023-07-06 15:00:00,222.3,222.3,221.43,221.49,654.0,220.2784,220.2784,219.4163,219.4757,654.0
2023-07-06 15:30:00,220.81,221.12,219.93,220.41,5257.0,218.8019,219.1091,217.9299,218.4056,5257.0
2023-07-07 09:30:00,223.18,223.18,222.14,222.26,800.0,221.1504,221.1504,220.1198,220.2387,800.0
2023-07-07 10:00:00,223.21,223.46,223.13,223.46,400.0,221.1801,221.4278,221.1008,221.4278,400.0
2023-07-07 10:30:00,223.75,223.84,222.69,223.04,500.0,221.7152,221.8044,220.6648,221.0116,500.0
2023-07-07 11:00:00,223.13,223.93,223.13,223.87,1124.0,221.1008,221.8936,221.1008,221.8341,1124.0
2023-07-07 11:30:00,223.84,223.95,223.46,223.46,500.0,221.8044,221.9134,221.4278,221.4278,500.0
2023-07-07 12:00:00,224.05,224.51,224.05,224.47,400.0,222.0125,222.4683,222.0125,222.4286,400.0
2023-07-07 12:30:00,225.0,225.25,224.62,225.2,1300.0,222.9538,223.2015,222.5773,223.152,1300.0
2023-07-07 13:00:00,225.58,225.85,225.43,225.85,1071.0,223.5285,223.7961,223.3799,223.7961,1071.0
2023-07-07 13:30:00,225.83,225.83,224.93,225.27,1300.0,223.7763,223.7763,222.8845,223.2214,1300.0
2023-07-07 14:00:00,225.69,226.44,225.69,226.44,900.0,223.6375,224.3807,223.6375,224.3807,900.0
2023-07-07 14:30:00,226.27,226.34,226.09,226.18,1300.0,224.2123,224.2816,224.0339,224.1231,1300.0
2023-07-07 15:00:00,226.49,226.77,226.03,226.37,2110.0,224.4303,224.7077,223.9745,224.3114,2110.0
2023-07-07 15:30:00,226.46,226.46,224.7,224.7,7840.0,224.4005,224.4005,222.6566,222.6566,7840.0
2023-07-10 09:30:00,224.55,225.0,224.55,224.77,500.0,222.5079,222.9538,222.5079,222.7259,500.0
2023-07-10 10:00:00,225.12,225.27,222.62,222.72,5005.0,223.0727,223.2214,220.5955,220.6946,5005.0
2023-07-10 10:30:00,222.96,223.27,222.96,223.04,400.0,220.9324,221.2396,220.9324,221.0116,400.0
2023-07-10 11:00:00,223.13,223.47,222.89,223.11,1500.0,221.1008,221.4377,220.863,221.081,1500.0
2023-07-10 11:30:00,223.22,223.22,222.76,222.85,600.0,221.19,221.19,220.7342,220.8234,600.0
2023-07-10 12:00:00,222.45,222.45,222.45,222.45,100.0,220.427,220.427,220.427,220.427,100.0
2023-07-10 12:30:00,222.58,222.58,222.32,222.45,847.0,220.5558,220.5558,220.2982,220.427,847.0
2023-07-10 13:00:00,222.09,222.28,222.0,222.09,1100.0,220.0703,220.2586,219.9811,220.0703,1100.0
2023-07-10 13:30:00,222.29,222.29,221.8,221.94,400.0,220.2685,220.2685,219.7829,219.9217,400.0
2023-07-10 14:00:00,221.92,222.18,221.86,222.18,800.0,219.9018,220.1595,219.8424,220.1595,800.0
2023-07-10 14:30:00,222.33,222.34,221.91,222.34,500.0,220.3081,220.318,219.8919,220.318,500.0
2023-07-10 15:00:00,222.28,222.5,222.11,222.11,774.0,220.2586,220.4766,220.0901,220.0901,774.0
2023-07-10 15:30:00,221.71,222.0,221.21,221.21,3137.0,219.6937,219.9811,219.1983,219.1983,3137.0
2023-07-11 10:00:00,223.78,224.33,223.78,223.99,709.0,221.7449,222.2899,221.7449,221.953,709.0
2023-07-11 10:30:00,223.96,224.0,223.6,223.83,1843.0,221.9233,221.9629,221.5666,221.7945,1843.0
2023-07-11 11:00:00,224.76,224.76,224.03,224.03,500.0,222.716,222.716,221.9926,221.9926,500.0
2023-07-11 11:30:00,223.98,224.04,223.58,223.88,817.0,221.9431,222.0026,221.5467,221.844,817.0
2023-07-11 12:00:00,225.37,225.38,224.86,224.88,1300.0,223.3205,223.3304,222.8151,222.8349,1300.0
2023-07-11 12:30:00,225.59,225.59,225.09,225.12,700.0,223.5385,223.5385,223.043,223.0727,700.0
2023-07-11 13:00:00,224.92,224.97,224.09,224.97,2968.0,222.8746,222.9241,222.0521,222.9241,2968.0
2023-07-11 13:30:00,224.94,225.11,224.49,225.08,2421.0,222.8944,223.0628,222.4485,223.0331,2421.0
2023-07-11 14:00:00,225.21,225.21,224.2,224.38,5036.0,223.1619,223.1619,222.1611,222.3395,5036.0
2023-07-11 14:30:00,224.74,224.98,224.46,224.86,2700.0,222.6962,222.934,222.4187,222.8151,2700.0
2023-07-11 15:00:00,224.85,224.93,223.81,224.09,1600.0,222.8052,222.8845,221.7746,222.0521,1600.0
2023-07-11 15:30:00,223.88,223.88,222.15,222.25,7012.0,221.844,221.844,220.1297,220.2288,7012.0
2023-07-12 09:30:00,220.16,221.15,215.69,218.21,2500.0,218.1578,219.1388,213.7285,216.2256,2500.0
2023-07-12 10:00:00,219.03,219.62,217.91,219.62,1000.0,217.0381,217.6227,215.9283,217.6227,1000.0
2023-07-12 10:30:00,220.16,222.12,220.16,222.12,1400.0,218.1578,220.1,218.1578,220.1,1400.0
2023-07-12 11:00:00,221.82,221.96,221.22,221.22,1500.0,219.8027,219.9415,219.2082,219.2082,1500.0
2023-07-12 11:30:00,220.83,221.32,219.58,220.26,1200.0,218.8217,219.3073,217.5831,218.2569,1200.0
2023-07-12 12:00:00,220.71,221.17,220.69,220.86,1400.0,218.7028,219.1587,218.683,218.8515,1400.0
2023-07-12 12:30:00,220.73,220.73,220.15,220.15,600.0,218.7227,218.7227,218.1479,218.1479,600.0
2023-07-12 13:00:00,220.69,220.69,220.23,220.4,1024.0,218.683,218.683,218.2272,218.3957,1024.0
2023-07-12 13:30:00,220.28,220.57,220.28,220.57,400.0,218.2767,218.5641,218.2767,218.5641,400.0
2023-07-12 14:00:00,220.39,220.43,219.42,219.42,1665.0,218.3857,218.4254,217.4246,217.4246,1665.0
2023-07-12 14:30:00,219.35,219.35,218.81,218.84,700.0,217.3552,217.3552,216.8201,216.8498,700.0
2023-07-12 15:00:00,218.73,219.28,218.09,218.21,2600.0,216.7408,217.2858,216.1067,216.2256,2600.0
2023-07-12 15:30:00,218.63,219.91,218.62,219.52,4078.0,216.6418,217.9101,216.6318,217.5237,4078.0
2023-07-13 09:30:00,222.33,222.33,221.92,221.92,200.0,220.3081,220.3081,219.9018,219.9018,200.0
2023-07-13 10:00:00,221.21,221.5,220.21,220.56,4996.0,219.1983,219.4857,218.2074,218.5542,4996.0
2023-07-13 10:30:00,220.68,220.68,218.82,219.4,1200.0,218.6731,218.6731,216.83,217.4047,1200.0
2023-07-13 11:00:00,219.81,221.82,219.81,221.82,900.0,217.811,219.8027,217.811,219.8027,900.0
2023-07-13 11:30:00,221.1,221.81,221.1,221.81,300.0,219.0893,219.7928,219.0893,219.7928,300.0
2023-07-13 12:00:00,221.66,221.66,221.19,221.19,200.0,219.6442,219.6442,219.1785,219.1785,200.0
2023-07-13 12:30:00,221.56,221.56,221.35,221.35,200.0,219.5451,219.5451,219.337,219.337,200.0
2023-07-13 13:00:00,220.77,221.06,220.37,220.37,400.0,218.7623,219.0497,218.3659,218.3659,400.0
2023-07-13 13:30:00,220.39,220.44,220.23,220.41,400.0,218.3857,218.4353,218.2272,218.4056,400.0
2023-07-13 14:00:00,220.58,220.82,220.58,220.63,500.0,218.574,218.8118,218.574,218.6236,500.0
2023-07-13 14:30:00,220.39,220.93,220.39,220.79,900.0,218.3857,218.9208,218.3857,218.7821,900.0
2023-07-13 15:00:00,220.88,220.99,220.6,220.6,900.0,218.8713,218.9803,218.5938,218.5938,900.0
2023-07-13 15:30:00,220.66,221.52,220.43,221.5,2164.0,218.6533,219.5055,218.4254,219.4857,2164.0
2023-07-14 09:30:00,222.33,222.33,220.97,220.97,700.0,220.3081,220.3081,218.9605,218.9605,700.0
2023-07-14 10:00:00,220.19,222.91,219.99,221.93,2800.0,218.1876,220.8828,217.9894,219.9117,2800.0
2023-07-14 10:30:00,221.52,221.52,220.49,221.18,800.0,219.5055,219.5055,218.4848,219.1686,800.0
2023-07-14 11:00:00,221.03,222.2,221.03,222.2,800.0,219.0199,220.1793,219.0199,220.1793,800.0
2023-07-14 11:30:00,221.97,221.97,220.62,221.0,1693.0,219.9514,219.9514,218.6137,218.9902,1693.0
2023-07-14 12:00:00,221.79,221.79,221.4,221.55,951.0,219.773,219.773,219.3866,219.5352,951.0
2023-07-14 12:30:00,221.76,221.77,221.49,221.49,700.0,219.7433,219.7532,219.4757,219.4757,700.0
2023-07-14 13:00:00,221.16,221.16,220.91,220.92,900.0,219.1487,219.1487,218.901,218.9109,900.0
2023-07-14 13:30:00,221.46,221.74,221.36,221.36,484.0,219.446,219.7235,219.3469,219.3469,484.0
2023-07-14 14:00:00,221.29,221.29,221.25,221.25,200.0,219.2776,219.2776,219.2379,219.2379,200.0
2023-07-14 14:30:00,221.4,221.4,220.88,221.21,800.0,219.3866,219.3866,218.8713,219.1983,800.0
2023-07-14 15:00:00,220.72,221.42,220.63,221.42,874.0,218.7127,219.4064,218.6236,219.4064,874.0
2023-07-14 15:30:00,221.44,221.44,220.56,220.59,2787.0,219.4262,219.4262,218.5542,218.5839,2787.0
2023-07-17 09:30:00,221.93,223.01,221.63,222.63,4507.0,219.9117,220.9819,219.6145,220.6054,4507.0
2023-07-17 10:00:00,222.13,222.93,222.13,222.57,700.0,220.1099,220.9026,220.1099,220.5459,700.0
2023-07-17 10:30:00,223.73,224.52,223.7,224.37,1200.0,221.6954,222.4782,221.6656,222.3296,1200.0
2023-07-17 11:00:00,224.27,224.75,224.27,224.61,600.0,222.2305,222.7061,222.2305,222.5674,600.0
2023-07-17 11:30:00,224.55,224.6,224.52,224.6,4027.0,222.5079,222.5575,222.4782,222.5575,4027.0
2023-07-17 12:00:00,224.48,225.2,224.48,224.86,1640.0,222.4386,223.152,222.4386,222.8151,1640.0
2023-07-17 12:30:00,224.6,224.71,224.44,224.7,1137.0,222.5575,222.6665,222.3989,222.6566,1137.0
2023-07-17 13:00:00,224.75,224.84,224.67,224.84,411.0,222.7061,222.7953,222.6268,222.7953,411.0
2023-07-17 13:30:00,224.91,225.15,224.74,225.15,696.0,222.8646,223.1025,222.6962,223.1025,696.0
2023-07-17 14:00:00,224.93,225.59,224.93,225.59,400.0,222.8845,223.5385,222.8845,223.5385,400.0
2023-07-17 14:30:00,225.48,225.48,224.7,224.81,700.0,223.4295,223.4295,222.6566,222.7656,700.0
2023-07-17 15:00:00,225.92,225.95,225.77,225.95,1250.0,223.8655,223.8952,223.7168,223.8952,1250.0
2023-07-17 15:30:00,226.14,226.46,225.47,225.49,2755.0,224.0835,224.4005,223.4195,223.4394,2755.0
2023-07-18 09:30:00,229.46,232.34,229.46,232.16,2100.0,227.3733,230.2271,227.3733,230.0487,2100.0
2023-07-18 10:00:00,232.86,234.26,232.86,234.26,2695.0,230.7423,232.1296,230.7423,232.1296,2695.0
2023-07-18 10:30:00,233.11,233.84,233.0,233.1,1600.0,230.9901,231.7134,230.8811,230.9802,1600.0
2023-07-18 11:00:00,233.45,234.87,233.45,234.87,900.0,231.327,232.7341,231.327,232.7341,900.0
2023-07-18 11:30:00,234.87,235.14,234.32,234.84,1600.0,232.7341,233.0016,232.1891,232.7043,1600.0
2023-07-18 12:00:00,234.82,235.61,234.67,235.29,1500.0,232.6845,233.4673,232.5359,233.1502,1500.0
2023-07-18 12:30:00,235.19,235.19,234.76,234.96,1200.0,233.0512,233.0512,232.6251,232.8232,1200.0
2023-07-18 13:00:00,234.88,234.91,234.41,234.49,1700.0,232.744,232.7737,232.2782,232.3575,1700.0
2023-07-18 13:30:00,234.28,234.52,233.56,233.56,1800.0,232.1494,232.3872,231.436,231.436,1800.0
2023-07-18 14:00:00,233.83,233.83,233.46,233.46,827.0,231.7035,231.7035,231.3369,231.3369,827.0
2023-07-18 14:30:00,233.84,233.84,233.54,233.81,977.0,231.7134,231.7134,231.4162,231.6837,977.0
2023-07-18 15:00:00,233.56,233.88,233.48,233.68,1000.0,231.436,231.7531,231.3567,231.5549,1000.0
2023-07-18 15:30:00,233.5,234.47,233.4,233.95,3040.0,231.3765,232.3377,231.2774,231.8224,3040.0
2023-07-19 09:30:00,230.74,233.26,230.74,233.13,800.0,228.6416,231.1387,228.6416,231.0099,800.0
2023-07-19 10:00:00,232.24,232.64,232.11,232.41,904.0,230.128,230.5243,229.9992,230.2964,904.0
2023-07-19 10:30:00,232.55,232.72,231.47,231.88,1500.0,230.4352,230.6036,229.365,229.7713,1500.0
2023-07-19 11:00:00,231.39,231.8,230.96,231.8,1877.0,229.2857,229.692,228.8596,229.692,1877.0
2023-07-19 11:30:00,231.57,232.03,231.57,232.03,300.0,229.4641,229.9199,229.4641,229.9199,300.0
2023-07-19 12:00:00,232.18,232.18,231.83,231.83,400.0,230.0685,230.0685,229.7217,229.7217,400.0
2023-07-19 12:30:00,230.89,230.89,230.65,230.8,400.0,228.7903,228.7903,228.5524,228.7011,400.0
2023-07-19 13:00:00,230.92,231.08,230.51,230.57,800.0,228.82,228.9785,228.4137,228.4732,800.0
2023-07-19 13:30:00,230.31,230.35,230.29,230.29,513.0,228.2155,228.2552,228.1957,228.1957,513.0
2023-07-19 14:00:00,230.09,230.09,229.57,229.58,1000.0,227.9975,227.9975,227.4823,227.4922,1000.0
2023-07-19 14:30:00,229.83,230.14,229.01,229.01,2001.0,227.7399,228.0471,226.9274,226.9274,2001.0
2023-07-19 15:00:00,229.34,229.38,229.19,229.19,1000.0,227.2544,227.294,227.1057,227.1057,1000.0
2023-07-19 15:30:00,229.09,229.24,228.66,229.16,3900.0,227.0066,227.1553,226.5805,227.076,3900.0
2023-07-20 09:30:00,231.72,233.5,231.3,233.06,1000.0,229.6127,231.3765,229.1965,230.9405,1000.0
2023-07-20 10:00:00,233.7,233.7,232.11,232.11,1100.0,231.5747,231.5747,229.9992,229.9992,1100.0
2023-07-20 10:30:00,232.8,233.3,232.8,233.02,800.0,230.6829,231.1783,230.6829,230.9009,800.0
2023-07-20 11:00:00,232.82,233.2,232.7,233.16,1100.0,230.7027,231.0793,230.5838,231.0396,1100.0
2023-07-20 11:30:00,233.42,233.5,233.0,233.0,800.0,231.2973,231.3765,230.8811,230.8811,800.0
2023-07-20 12:00:00,233.05,233.5,232.73,232.73,911.0,230.9306,231.3765,230.6135,230.6135,911.0
2023-07-20 12:30:00,232.83,233.06,232.68,233.06,400.0,230.7126,230.9405,230.564,230.9405,400.0
2023-07-20 13:00:00,232.99,233.08,232.91,233.08,995.0,230.8712,230.9603,230.7919,230.9603,995.0
2023-07-20 13:30:00,233.79,233.79,233.19,233.21,500.0,231.6639,231.6639,231.0693,231.0892,500.0
2023-07-20 14:00:00,233.45,233.66,233.14,233.23,600.0,231.327,231.5351,231.0198,231.109,600.0
2023-07-20 14:30:00,232.8,233.06,232.74,232.74,1000.0,230.6829,230.9405,230.6234,230.6234,1000.0
2023-07-20 15:00:00,232.74,232.74,232.38,232.43,900.0,230.6234,230.6234,230.2667,230.3163,900.0
2023-07-20 15:30:00,232.46,232.89,232.46,232.89,1999.0,230.346,230.7721,230.346,230.7721,1999.0
2023-07-21 09:30:00,230.84,230.84,230.56,230.56,300.0,228.7407,228.7407,228.4633,228.4633,300.0
2023-07-21 10:00:00,230.59,230.65,230.59,230.65,300.0,228.493,228.5524,228.493,228.5524,300.0
2023-07-21 10:30:00,229.95,230.16,229.93,229.93,300.0,227.8588,228.0669,227.839,227.839,300.0
2023-07-21 11:00:00,230.3,231.03,230.3,231.01,700.0,228.2056,228.929,228.2056,228.9092,700.0
2023-07-21 11:30:00,231.12,231.72,231.12,231.72,600.0,229.0182,229.6127,229.0182,229.6127,600.0
2023-07-21 12:00:00,231.64,231.64,231.44,231.44,400.0,229.5334,229.5334,229.3353,229.3353,400.0
2023-07-21 12:30:00,231.24,232.2,231.24,232.2,900.0,229.1371,230.0883,229.1371,230.0883,900.0
2023-07-21 13:00:00,232.29,232.29,231.7,231.77,600.0,230.1775,230.1775,229.5929,229.6623,600.0
2023-07-21 13:30:00,232.1,232.24,232.1,232.12,900.0,229.9893,230.128,229.9893,230.0091,900.0
2023-07-21 14:00:00,231.9,231.9,231.54,231.65,960.0,229.7911,229.7911,229.4343,229.5433,960.0
2023-07-21 14:30:00,232.02,232.25,231.96,232.25,747.0,229.91,230.1379,229.8505,230.1379,747.0
2023-07-21 15:00:00,231.83,231.97,231.81,231.86,800.0,229.7217,229.8604,229.7019,229.7514,800.0
2023-07-21 15:30:00,231.59,231.59,230.4,230.59,3484.0,229.4839,229.4839,228.3047,228.493,3484.0
2023-07-24 09:30:00,230.57,230.57,229.67,230.21,600.0,228.4732,228.4732,227.5814,228.1164,600.0
2023-07-24 10:00:00,229.66,230.54,229.66,230.54,1400.0,227.5714,228.4434,227.5714,228.4434,1400.0
2023-07-24 10:30:00,230.16,231.67,230.0,231.66,999.0,228.0669,229.5632,227.9084,229.5533,999.0
2023-07-24 11:00:00,231.8,232.68,231.8,232.68,1300.0,229.692,230.564,229.692,230.564,1300.0
2023-07-24 11:30:00,232.86,233.22,232.86,233.22,800.0,230.7423,231.0991,230.7423,231.0991,800.0
2023-07-24 12:00:00,233.54,233.81,233.05,233.13,500.0,231.4162,231.6837,230.9306,231.0099,500.0
2023-07-24 12:30:00,232.93,233.05,232.63,233.05,300.0,230.8117,230.9306,230.5144,230.9306,300.0
2023-07-24 13:00:00,232.48,232.48,232.08,232.08,500.0,230.3658,230.3658,229.9694,229.9694,500.0
2023-07-24 13:30:00,232.08,232.51,232.01,232.29,800.0,229.9694,230.3955,229.9001,230.1775,800.0
2023-07-24 14:00:00,232.24,232.24,231.98,231.98,400.0,230.128,230.128,229.8703,229.8703,400.0
2023-07-24 14:30:00,231.94,232.08,231.93,231.98,500.0,229.8307,229.9694,229.8208,229.8703,500.0
2023-07-24 15:00:00,232.13,232.13,231.32,231.32,800.0,230.019,230.019,229.2163,229.2163,800.0
2023-07-24 15:30:00,231.44,232.11,231.44,232.11,3149.0,229.3353,229.9992,229.3353,229.9992,3149.0
2023-07-25 09:30:00,232.89,232.89,230.55,230.6,1632.0,230.7721,230.7721,228.4534,228.5029,1632.0
2023-07-25 10:00:00,231.77,233.4,231.75,233.4,3236.0,229.6623,231.2774,229.6424,231.2774,3236.0
2023-07-25 10:30:00,233.99,234.0,233.21,233.21,817.0,231.8621,231.872,231.0892,231.0892,817.0
2023-07-25 11:00:00,233.55,234.04,233.2,233.72,1300.0,231.4261,231.9116,231.0793,231.5945,1300.0
2023-07-25 11:30:00,233.87,233.93,233.61,233.63,1300.0,231.7432,231.8026,231.4855,231.5053,1300.0
2023-07-25 12:00:00,234.07,234.09,233.64,233.64,700.0,231.9413,231.9612,231.5152,231.5152,700.0
2023-07-25 12:30:00,233.73,234.25,233.73,234.21,722.0,231.6044,232.1197,231.6044,232.0801,722.0
2023-07-25 13:00:00,234.27,234.75,233.68,234.75,1500.0,232.1395,232.6152,231.5549,232.6152,1500.0
2023-07-25 13:30:00,234.7,234.88,234.34,234.34,1500.0,232.5656,232.744,232.2089,232.2089,1500.0
2023-07-25 14:00:00,234.31,234.54,234.19,234.36,5341.0,232.1792,232.4071,232.0602,232.2287,5341.0
2023-07-25 14:30:00,234.36,234.79,233.56,233.84,2346.0,232.2287,232.6548,231.436,231.7134,2346.0
2023-07-25 15:00:00,233.9,234.02,233.75,233.98,1600.0,231.7729,231.8918,231.6242,231.8522,1600.0
2023-07-25 15:30:00,233.97,234.09,233.11,233.22,3700.0,231.8422,231.9612,230.9901,231.0991,3700.0
2023-07-26 09:30:00,236.0,237.18,235.48,236.56,1100.0,233.8538,235.0231,233.3385,234.4087,1100.0
2023-07-26 10:00:00,236.65,238.34,236.65,237.53,1210.0,234.4979,236.1725,234.4979,235.3699,1210.0
2023-07-26 10:30:00,237.42,237.54,236.89,237.54,1900.0,235.2609,235.3798,234.7357,235.3798,1900.0
2023-07-26 11:00:00,237.49,237.78,237.25,237.25,1600.0,235.3302,235.6176,235.0924,235.0924,1600.0
2023-07-26 11:30:00,237.03,237.55,237.03,237.43,500.0,234.8744,235.3897,234.8744,235.2708,500.0
2023-07-26 12:00:00,237.94,237.97,237.67,237.95,1100.0,235.7761,235.8059,235.5086,235.7861,1100.0
2023-07-26 12:30:00,237.89,237.95,237.77,237.77,800.0,235.7266,235.7861,235.6077,235.6077,800.0
2023-07-26 13:00:00,238.12,238.12,237.15,237.15,1100.0,235.9545,235.9545,234.9933,234.9933,1100.0
2023-07-26 13:30:00,237.03,237.35,236.78,237.35,636.0,234.8744,235.1915,234.6267,235.1915,636.0
2023-07-26 14:00:00,237.55,237.55,236.38,236.38,1300.0,235.3897,235.3897,234.2303,234.2303,1300.0
2023-07-26 14:30:00,236.33,238.48,236.33,237.48,4600.0,234.1808,236.3112,234.1808,235.3203,4600.0
2023-07-26 15:00:00,236.88,237.12,235.8,237.07,2421.0,234.7258,234.9636,233.6556,234.9141,2421.0
2023-07-26 15:30:00,236.9,236.9,235.85,236.25,6037.0,234.7456,234.7456,233.7052,234.1015,6037.0
2023-07-27 09:30:00,236.31,236.31,233.32,234.39,2060.0,234.161,234.161,231.1982,232.2584,2060.0
2023-07-27 10:00:00,235.43,236.37,234.66,236.37,1461.0,233.289,234.2204,232.526,234.2204,1461.0
2023-07-27 10:30:00,238.36,238.36,236.93,236.93,1719.0,236.1923,236.1923,234.7753,234.7753,1719.0
2023-07-27 11:00:00,236.43,236.74,235.95,236.65,704.0,234.2799,234.5871,233.8042,234.4979,704.0
2023-07-27 11:30:00,235.93,236.39,235.9,236.12,1300.0,233.7844,234.2402,233.7547,233.9727,1300.0
2023-07-27 12:00:00,235.31,236.19,235.21,236.19,1023.0,233.1701,234.0421,233.071,234.0421,1023.0
2023-07-27 12:30:00,235.84,237.39,235.84,236.99,1100.0,233.6952,235.2311,233.6952,234.8348,1100.0
2023-07-27 13:00:00,236.9,236.9,236.14,236.14,1201.0,234.7456,234.7456,233.9925,233.9925,1201.0
2023-07-27 13:30:00,235.91,236.23,235.77,236.23,927.0,233.7646,234.0817,233.6259,234.0817,927.0
2023-07-27 14:00:00,236.5,237.02,236.41,236.63,2055.0,234.3492,234.8645,234.2601,234.4781,2055.0
2023-07-27 14:30:00,236.44,236.64,236.26,236.48,2190.0,234.2898,234.488,234.1114,234.3294,2190.0
2023-07-27 15:00:00,236.27,236.88,236.27,236.82,2221.0,234.1213,234.7258,234.1213,234.6663,2221.0
2023-07-27 15:30:00,236.91,237.44,236.77,236.88,7771.0,234.7555,235.2807,234.6168,234.7258,7771.0
2023-07-28 09:30:00,235.13,235.13,224.88,228.1,2100.0,232.9917,232.9917,222.8349,226.0256,2100.0
2023-07-28 10:00:00,229.27,229.4,226.07,227.42,3400.0,227.185,227.3138,224.0141,225.3518,3400.0
2023-07-28 10:30:00,227.97,229.01,227.6,227.63,2319.0,225.8968,226.9274,225.5302,225.5599,2319.0
2023-07-28 11:00:00,227.29,227.74,225.95,225.95,2600.0,225.223,225.6689,223.8952,223.8952,2600.0
2023-07-28 11:30:00,226.42,227.12,224.69,224.73,2400.0,224.3609,225.0545,222.6466,222.6863,2400.0
2023-07-28 12:00:00,224.98,226.85,224.71,226.15,1400.0,222.934,224.787,222.6665,224.0934,1400.0
2023-07-28 12:30:00,226.05,226.8,225.89,226.16,1900.0,223.9943,224.7375,223.8357,224.1033,1900.0
2023-07-28 13:00:00,226.3,226.56,225.14,226.05,2600.0,224.242,224.4996,223.0925,223.9943,2600.0
2023-07-28 13:30:00,225.99,225.99,225.19,225.48,1400.0,223.9348,223.9348,223.1421,223.4295,1400.0
2023-07-28 14:00:00,226.25,226.87,226.24,226.87,1400.0,224.1925,224.8068,224.1825,224.8068,1400.0
2023-07-28 14:30:00,226.66,226.66,225.06,226.45,1300.0,224.5987,224.5987,223.0133,224.3906,1300.0
2023-07-28 15:00:00,227.32,227.49,226.71,227.26,2856.0,225.2527,225.4212,224.6483,225.1933,2856.0
2023-07-28 15:30:00,227.2,227.2,225.63,226.96,6700.0,225.1338,225.1338,223.5781,224.896,6700.0
2023-07-31 09:30:00,229.25,231.59,228.56,231.42,1100.0,227.1652,229.4839,226.4814,229.3154,1100.0
2023-07-31 10:00:00,232.11,232.15,229.98,229.98,800.0,229.9992,230.0388,227.8885,227.8885,800.0
2023-07-31 10:30:00,230.66,230.79,228.09,228.58,2300.0,228.5624,228.6912,226.0157,226.5013,2300.0
2023-07-31 11:00:00,228.74,229.21,228.21,228.29,1100.0,226.6598,227.1255,226.1346,226.2139,1100.0
2023-07-31 11:30:00,228.18,228.18,226.61,226.61,1800.0,226.1049,226.1049,224.5492,224.5492,1800.0
2023-07-31 12:00:00,226.77,226.86,226.59,226.59,1200.0,224.7077,224.7969,224.5294,224.5294,1200.0
2023-07-31 12:30:00,226.45,227.04,226.44,226.44,500.0,224.3906,224.9753,224.3807,224.3807,500.0
2023-07-31 13:00:00,226.55,226.88,226.55,226.88,400.0,224.4897,224.8167,224.4897,224.8167,400.0
2023-07-31 13:30:00,227.22,227.35,227.02,227.35,800.0,225.1536,225.2825,224.9555,225.2825,800.0
2023-07-31 14:00:00,227.25,227.25,226.94,226.94,200.0,225.1834,225.1834,224.8762,224.8762,200.0
2023-07-31 14:30:00,227.33,227.52,227.07,227.52,900.0,225.2626,225.4509,225.005,225.4509,900.0
2023-07-31 15:00:00,227.53,227.91,227.45,227.86,1100.0,225.4608,225.8374,225.3815,225.7878,1100.0
2023-07-31 15:30:00,228.18,229.44,228.18,229.3,6076.0,226.1049,227.3534,226.1049,227.2147,6076.0
2023-08-01 09:30:00,228.94,231.17,228.94,231.0,1295.0,226.858,229.0677,226.858,228.8993,1295.0
2023-08-01 10:00:00,230.75,230.75,229.36,229.91,2100.0,228.6515,228.6515,227.2742,227.8192,2100.0
2023-08-01 10:30:00,229.98,230.61,229.98,230.59,644.0,227.8885,228.5128,227.8885,228.493,644.0
2023-08-01 11:00:00,231.29,231.42,230.73,231.14,600.0,229.1866,229.3154,228.6317,229.038,600.0
2023-08-01 11:30:00,230.84,231.55,230.84,231.55,500.0,228.7407,229.4443,228.7407,229.4443,500.0
2023-08-01 12:00:00,231.33,231.33,230.84,230.84,300.0,229.2263,229.2263,228.7407,228.7407,300.0
2023-08-01 12:30:00,230.91,231.42,230.88,231.42,1200.0,228.8101,229.3154,228.7803,229.3154,1200.0
2023-08-01 13:00:00,231.31,231.34,231.31,231.31,300.0,229.2064,229.2362,229.2064,229.2064,300.0
2023-08-01 13:30:00,231.38,231.57,231.38,231.56,600.0,229.2758,229.4641,229.2758,229.4542,600.0
2023-08-01 14:00:00,231.58,232.67,231.58,232.25,600.0,229.474,230.5541,229.474,230.1379,600.0
2023-08-01 14:30:00,231.92,232.82,231.89,232.82,1100.0,229.8109,230.7027,229.7812,230.7027,1100.0
2023-08-01 15:00:00,233.11,233.18,232.95,233.09,900.0,230.9901,231.0594,230.8315,230.9703,900.0
2023-08-01 15:30:00,233.22,233.48,232.99,233.29,2300.0,231.0991,231.3567,230.8712,231.1684,2300.0
2023-08-02 09:30:00,231.42,232.38,231.33,231.33,900.0,229.3154,230.2667,229.2263,229.2263,900.0
2023-08-02 10:00:00,231.39,231.71,230.88,231.64,1334.0,229.2857,229.6028,228.7803,229.5334,1334.0
2023-08-02 10:30:00,231.71,232.29,231.04,231.77,2300.0,229.6028,230.1775,228.9389,229.6623,2300.0
2023-08-02 11:00:00,231.33,231.8,230.72,231.8,600.0,229.2263,229.692,228.6218,229.692,600.0
2023-08-02 11:30:00,232.33,232.4,231.69,231.77,400.0,230.2172,230.2865,229.583,229.6623,400.0
2023-08-02 12:00:00,231.07,231.63,231.07,231.63,400.0,228.9686,229.5235,228.9686,229.5235,400.0
2023-08-02 12:30:00,231.72,232.52,231.72,232.5,900.0,229.6127,230.4054,229.6127,230.3856,900.0
2023-08-02 13:00:00,231.85,231.85,231.85,231.85,100.0,229.7415,229.7415,229.7415,229.7415,100.0
2023-08-02 13:30:00,232.21,232.21,232.05,232.09,300.0,230.0983,230.0983,229.9397,229.9793,300.0
2023-08-02 14:00:00,232.0,232.36,232.0,232.36,800.0,229.8902,230.2469,229.8902,230.2469,800.0
2023-08-02 14:30:00,231.97,231.97,231.97,231.97,100.0,229.8604,229.8604,229.8604,229.8604,100.0
2023-08-02 15:00:00,232.04,232.1,231.77,232.01,800.0,229.9298,229.9893,229.6623,229.9001,800.0
2023-08-02 15:30:00,231.36,232.13,230.91,232.03,2300.0,229.256,230.019,228.8101,229.9199,2300.0
2023-08-03 09:30:00,233.92,233.92,233.92,233.92,100.0,231.7927,231.7927,231.7927,231.7927,100.0
2023-08-03 10:00:00,235.46,237.58,235.46,237.22,1162.0,233.3187,235.4194,233.3187,235.0627,1162.0
2023-08-03 10:30:00,238.29,238.42,237.83,238.42,700.0,236.123,236.2518,235.6671,236.2518,700.0
2023-08-03 11:00:00,238.6,238.99,238.14,238.99,900.0,236.4301,236.8166,235.9743,236.8166,900.0
2023-08-03 11:30:00,239.41,239.41,238.26,238.38,700.0,237.2328,237.2328,236.0932,236.2121,700.0
2023-08-03 12:00:00,238.41,238.83,238.41,238.83,200.0,236.2419,236.6581,236.2419,236.6581,200.0
2023-08-03 12:30:00,238.91,238.91,238.43,238.43,497.0,236.7373,236.7373,236.2617,236.2617,497.0
2023-08-03 13:00:00,237.88,237.96,237.88,237.93,300.0,235.7167,235.796,235.7167,235.7662,300.0
2023-08-03 13:30:00,238.28,238.28,237.46,237.59,1200.0,236.1131,236.1131,235.3005,235.4293,1200.0
2023-08-03 14:00:00,237.54,237.67,237.31,237.65,700.0,235.3798,235.5086,235.1519,235.4888,700.0
2023-08-03 14:30:00,237.41,237.53,237.33,237.35,600.0,235.251,235.3699,235.1717,235.1915,600.0
2023-08-03 15:00:00,236.99,236.99,236.4,236.86,1100.0,234.8348,234.8348,234.2501,234.706,1100.0
2023-08-03 15:30:00,236.71,237.29,236.65,236.92,5243.0,234.5573,235.1321,234.4979,234.7654,5243.0
2023-08-04 09:30:00,237.04,237.04,234.47,234.47,700.0,234.8843,234.8843,232.3377,232.3377,700.0
2023-08-04 10:00:00,232.93,233.46,231.53,233.46,1971.0,230.8117,231.3369,229.4244,231.3369,1971.0
2023-08-04 10:30:00,233.73,233.91,233.28,233.43,819.0,231.6044,231.7828,231.1585,231.3072,819.0
2023-08-04 11:00:00,233.97,234.08,233.8,234.08,700.0,231.8422,231.9512,231.6738,231.9512,700.0
2023-08-04 11:30:00,234.08,234.08,233.43,233.51,600.0,231.9512,231.9512,231.3072,231.3864,600.0
2023-08-04 12:00:00,234.01,234.43,233.72,234.43,500.0,231.8819,232.2981,231.5945,232.2981,500.0
2023-08-04 12:30:00,234.36,234.52,234.3,234.3,300.0,232.2287,232.3872,232.1692,232.1692,300.0
2023-08-04 13:00:00,234.53,234.53,233.51,233.51,865.0,232.3972,232.3972,231.3864,231.3864,865.0
2023-08-04 13:30:00,233.57,233.57,233.33,233.35,614.0,231.4459,231.4459,231.2081,231.2279,614.0
2023-08-04 14:00:00,232.71,233.34,232.61,232.61,800.0,230.5937,231.218,230.4946,230.4946,800.0
2023-08-04 14:30:00,232.16,232.16,231.59,231.76,600.0,230.0487,230.0487,229.4839,229.6523,600.0
2023-08-04 15:00:00,231.87,232.0,231.75,232.0,700.0,229.7613,229.8902,229.6424,229.8902,700.0
2023-08-04 15:30:00,232.0,232.0,231.21,231.32,4886.0,229.8902,229.8902,229.1073,229.2163,4886.0
2023-08-07 09:30:00,233.2,233.53,233.2,233.2,1100.0,231.0793,231.4062,231.0793,231.0793,1100.0
2023-08-07 10:00:00,233.27,234.11,233.27,234.11,400.0,231.1486,231.981,231.1486,231.981,400.0
2023-08-07 10:30:00,234.6,235.01,234.49,234.49,503.0,232.4665,232.8728,232.3575,232.3575,503.0
2023-08-07 11:00:00,233.75,234.66,233.75,234.32,1477.0,231.6242,232.526,231.6242,232.1891,1477.0
2023-08-07 11:30:00,233.81,234.11,233.69,234.11,400.0,231.6837,231.981,231.5648,231.981,400.0
2023-08-07 12:00:00,234.34,234.58,234.3,234.55,900.0,232.2089,232.4467,232.1692,232.417,900.0
2023-08-07 12:30:00,234.98,234.98,234.37,234.91,600.0,232.8431,232.8431,232.2386,232.7737,600.0
2023-08-07 13:00:00,234.73,234.73,234.03,234.03,300.0,232.5953,232.5953,231.9017,231.9017,300.0
2023-08-07 13:30:00,234.43,234.44,234.07,234.08,1000.0,232.2981,232.308,231.9413,231.9512,1000.0
2023-08-07 14:00:00,234.03,234.1,233.64,233.64,600.0,231.9017,231.9711,231.5152,231.5152,600.0
2023-08-07 14:30:00,234.05,234.05,233.24,233.24,700.0,231.9215,231.9215,231.1189,231.1189,700.0
2023-08-07 15:00:00,233.31,233.76,233.31,233.38,1300.0,231.1883,231.6342,231.1883,231.2576,1300.0
2023-08-07 15:30:00,233.53,234.2,233.37,234.2,2005.0,231.4062,232.0702,231.2477,232.0702,2005.0
2023-08-08 09:30:00,229.47,229.47,226.78,226.91,700.0,227.3832,227.3832,224.7176,224.8465,700.0
2023-08-08 10:00:00,227.03,227.28,225.49,225.49,800.0,224.9654,225.2131,223.4394,223.4394,800.0
2023-08-08 10:30:00,226.14,227.12,225.93,226.7,3200.0,224.0835,225.0545,223.8754,224.6384,3200.0
2023-08-08 11:00:00,226.77,227.0,226.69,227.0,1000.0,224.7077,224.9356,224.6285,224.9356,1000.0
2023-08-08 11:30:00,227.29,227.67,227.07,227.18,700.0,225.223,225.5995,225.005,225.114,700.0
2023-08-08 12:00:00,227.29,228.04,227.29,227.42,991.0,225.223,225.9662,225.223,225.3518,991.0
2023-08-08 12:30:00,227.88,228.91,227.88,228.86,2765.0,225.8076,226.8283,225.8076,226.7787,2765.0
2023-08-08 13:00:00,229.33,229.52,229.33,229.52,400.0,227.2444,227.4327,227.2444,227.4327,400.0
2023-08-08 13:30:00,229.54,230.46,229.54,230.46,1554.0,227.4525,228.3642,227.4525,228.3642,1554.0
2023-08-08 14:00:00,230.52,230.69,230.27,230.69,1400.0,228.4236,228.5921,228.1759,228.5921,1400.0
2023-08-08 14:30:00,230.78,231.06,230.45,231.01,1500.0,228.6813,228.9587,228.3543,228.9092,1500.0
2023-08-08 15:00:00,230.74,230.91,230.58,230.66,1300.0,228.6416,228.8101,228.4831,228.5624,1300.0
2023-08-08 15:30:00,230.87,231.24,230.66,230.77,3647.0,228.7704,229.1371,228.5624,228.6713,3647.0
2023-08-09 09:30:00,230.01,230.01,228.69,229.1,1914.0,227.9183,227.9183,226.6103,227.0165,1914.0
2023-08-09 10:00:00,229.73,229.73,228.7,228.7,1105.0,227.6408,227.6408,226.6202,226.6202,1105.0
2023-08-09 10:30:00,228.5,228.72,227.65,227.71,1500.0,226.422,226.64,225.5797,225.6392,1500.0
2023-08-09 11:00:00,228.23,228.8,228.23,228.8,221.0,226.1544,226.7193,226.1544,226.7193,221.0
2023-08-09 11:30:00,228.12,228.12,228.12,228.12,100.0,226.0454,226.0454,226.0454,226.0454,100.0
2023-08-09 12:00:00,228.88,228.96,228.71,228.83,500.0,226.7985,226.8778,226.6301,226.749,500.0
2023-08-09 12:30:00,228.68,228.88,228.06,228.06,1406.0,226.6004,226.7985,225.986,225.986,1406.0
2023-08-09 13:00:00,228.06,228.06,228.06,228.06,0.0,225.986,225.986,225.986,225.986,0.0
2023-08-09 13:30:00,228.11,228.11,228.11,228.11,100.0,226.0355,226.0355,226.0355,226.0355,100.0
2023-08-09 14:00:00,227.55,227.82,227.55,227.82,200.0,225.4806,225.7482,225.4806,225.7482,200.0
2023-08-09 14:30:00,227.2,227.2,225.73,225.83,800.0,225.1338,225.1338,223.6772,223.7763,800.0
2023-08-09 15:00:00,226.44,226.44,225.86,226.03,1000.0,224.3807,224.3807,223.806,223.9745,1000.0
2023-08-09 15:30:00,225.97,225.97,224.34,224.98,8912.0,223.915,223.915,222.2998,222.934,8912.0
2023-08-10 09:30:00,226.19,226.19,226.0,226.16,400.0,224.4316,224.4316,224.243,224.4018,400.0
2023-08-10 10:00:00,226.24,228.52,226.19,228.38,1500.0,224.4812,226.7435,224.4316,226.6045,1500.0
2023-08-10 10:30:00,227.54,227.73,225.33,225.37,1000.0,225.7711,225.9596,223.5783,223.6179,1000.0
2023-08-10 11:00:00,225.88,225.98,225.47,225.68,800.0,224.124,224.2232,223.7172,223.9255,800.0
2023-08-10 11:30:00,225.15,225.15,224.0,224.98,1902.0,223.3997,223.3997,222.2586,223.231,1902.0
2023-08-10 12:00:00,224.95,224.97,224.42,224.42,800.0,223.2012,223.2211,222.6753,222.6753,800.0
2023-08-10 12:30:00,224.83,224.9,224.28,224.28,500.0,223.0821,223.1516,222.5364,222.5364,500.0
2023-08-10 13:00:00,223.83,223.83,222.82,223.7,3037.0,222.0899,222.0899,221.0878,221.9609,3037.0
2023-08-10 13:30:00,223.71,223.83,223.28,223.83,900.0,221.9708,222.0899,221.5442,222.0899,900.0
2023-08-10 14:00:00,223.67,224.82,223.67,224.4,400.0,221.9312,223.0722,221.9312,222.6555,400.0
2023-08-10 14:30:00,223.85,224.61,223.85,224.61,600.0,222.1098,222.8638,222.1098,222.8638,600.0
2023-08-10 15:00:00,224.35,224.48,224.35,224.48,200.0,222.6059,222.7349,222.6059,222.7349,200.0
2023-08-10 15:30:00,224.83,225.28,224.39,225.28,1436.0,223.0821,223.5286,222.6456,223.5286,1436.0
2023-08-11 09:30:00,225.9,225.9,225.31,225.31,300.0,224.1438,224.1438,223.5584,223.5584,300.0
2023-08-11 10:00:00,226.24,226.85,226.24,226.85,200.0,224.4812,225.0864,224.4812,225.0864,200.0
2023-08-11 10:30:00,228.06,228.36,226.85,226.85,300.0,226.287,226.5847,225.0864,225.0864,300.0
2023-08-11 11:00:00,226.85,226.97,226.85,226.93,600.0,225.0864,225.2055,225.0864,225.1658,600.0
2023-08-11 11:30:00,226.04,226.04,226.04,226.04,116.0,224.2827,224.2827,224.2827,224.2827,116.0
2023-08-11 12:00:00,225.69,225.89,224.85,225.71,2663.0,223.9355,224.1339,223.102,223.9553,2663.0
2023-08-11 12:30:00,226.09,226.45,225.69,225.69,2596.0,224.3323,224.6895,223.9355,223.9355,2596.0
2023-08-11 13:00:00,225.43,225.43,225.43,225.43,100.0,223.6775,223.6775,223.6775,223.6775,100.0
2023-08-11 13:30:00,225.78,225.78,225.58,225.58,200.0,224.0248,224.0248,223.8263,223.8263,200.0
2023-08-11 14:00:00,225.51,225.64,225.2,225.2,400.0,223.7569,223.8858,223.4493,223.4493,400.0
2023-08-11 14:30:00,225.41,225.9,225.33,225.9,400.0,223.6576,224.1438,223.5783,224.1438,400.0
2023-08-11 15:00:00,225.94,226.02,225.61,226.02,1884.0,224.1835,224.2629,223.8561,224.2629,1884.0
2023-08-11 15:30:00,226.08,226.23,225.46,225.46,1272.0,224.3224,224.4713,223.7072,223.7072,1272.0
2023-08-14 09:30:00,225.0,225.5,224.18,224.18,7267.0,223.2508,223.7469,222.4372,222.4372,7267.0
2023-08-14 10:00:00,224.93,225.86,224.93,225.86,1600.0,223.1814,224.1041,223.1814,224.1041,1600.0
2023-08-14 10:30:00,225.79,226.27,225.79,226.27,500.0,224.0347,224.5109,224.0347,224.5109,500.0
2023-08-14 11:00:00,226.07,226.14,226.07,226.1,400.0,224.3125,224.382,224.3125,224.3423,400.0
2023-08-14 11:30:00,226.12,227.14,226.12,227.14,300.0,224.3621,225.3742,224.3621,225.3742,300.0
2023-08-14 12:00:00,227.3,227.3,227.06,227.06,200.0,225.5329,225.5329,225.2948,225.2948,200.0
2023-08-14 12:30:00,227.08,227.08,227.08,227.08,100.0,225.3146,225.3146,225.3146,225.3146,100.0
2023-08-14 13:00:00,226.56,226.56,226.56,226.56,100.0,224.7987,224.7987,224.7987,224.7987,100.0
2023-08-14 13:30:00,227.04,227.04,226.99,226.99,200.0,225.275,225.275,225.2253,225.2253,200.0
2023-08-14 14:00:00,226.85,226.85,226.31,226.31,600.0,225.0864,225.0864,224.5506,224.5506,600.0
2023-08-14 14:30:00,227.03,227.03,226.98,226.98,400.0,225.265,225.265,225.2154,225.2154,400.0
2023-08-14 15:00:00,226.8,227.15,226.8,227.01,1419.0,225.0368,225.3841,225.0368,225.2452,1419.0
2023-08-14 15:30:00,226.64,227.37,226.64,227.24,1374.0,224.8781,225.6024,224.8781,225.4734,1374.0
2023-08-15 09:30:00,227.15,227.15,227.14,227.14,2236.0,225.3841,225.3841,225.3742,225.3742,2236.0
2023-08-15 10:00:00,226.12,226.12,224.14,224.14,503.0,224.3621,224.3621,222.3975,222.3975,503.0
2023-08-15 10:30:00,223.12,223.16,222.54,222.54,633.0,221.3854,221.4251,220.8099,220.8099,633.0
2023-08-15 11:00:00,222.7,223.2,222.7,223.01,300.0,220.9687,221.4648,220.9687,221.2763,300.0
2023-08-15 11:30:00,222.47,222.54,221.83,222.54,600.0,220.7405,220.8099,220.1055,220.8099,600.0
2023-08-15 12:00:00,222.37,222.46,222.03,222.03,400.0,220.6413,220.7306,220.3039,220.3039,400.0
2023-08-15 12:30:00,221.73,221.73,221.73,221.73,100.0,220.0062,220.0062,220.0062,220.0062,100.0
2023-08-15 13:00:00,221.96,222.29,221.91,222.29,600.0,220.2345,220.5619,220.1848,220.5619,600.0
2023-08-15 13:30:00,222.23,222.23,221.83,221.83,200.0,220.5024,220.5024,220.1055,220.1055,200.0
2023-08-15 14:00:00,221.84,221.87,221.66,221.66,600.0,220.1154,220.1452,219.9368,219.9368,600.0
2023-08-15 14:30:00,221.9,222.04,221.9,221.97,970.0,220.1749,220.3138,220.1749,220.2444,970.0
2023-08-15 15:00:00,221.67,221.9,221.44,221.44,763.0,219.9467,220.1749,219.7185,219.7185,763.0
2023-08-15 15:30:00,221.77,222.3,221.77,222.24,903.0,220.0459,220.5718,220.0459,220.5123,903.0
2023-08-16 09:30:00,222.43,222.47,222.28,222.47,600.0,220.7008,220.7405,220.552,220.7405,600.0
2023-08-16 10:00:00,222.56,222.91,222.37,222.37,900.0,220.8298,221.1771,220.6413,220.6413,900.0
2023-08-16 10:30:00,222.28,222.55,222.14,222.55,400.0,220.552,220.8199,220.4131,220.8199,400.0
2023-08-16 11:00:00,222.55,223.03,222.34,222.8,600.0,220.8199,221.2961,220.6115,221.0679,600.0
2023-08-16 11:30:00,222.91,222.91,222.56,222.56,400.0,221.1771,221.1771,220.8298,220.8298,400.0
2023-08-16 12:00:00,222.66,222.76,222.22,222.33,700.0,220.929,221.0282,220.4924,220.6016,700.0
2023-08-16 12:30:00,222.82,222.88,222.6,222.6,500.0,221.0878,221.1473,220.8695,220.8695,500.0
2023-08-16 13:00:00,222.42,222.42,222.35,222.35,600.0,220.6909,220.6909,220.6214,220.6214,600.0
2023-08-16 13:30:00,222.02,222.39,222.02,222.39,433.0,220.294,220.6611,220.294,220.6611,433.0
2023-08-16 14:00:00,222.27,222.27,221.78,221.93,500.0,220.542,220.542,220.0559,220.2047,500.0
2023-08-16 14:30:00,222.27,222.53,222.26,222.26,500.0,220.542,220.8,220.5321,220.5321,500.0
2023-08-16 15:00:00,222.4,222.42,222.01,222.29,1362.0,220.671,220.6909,220.2841,220.5619,1362.0
2023-08-16 15:30:00,222.62,222.72,221.34,221.34,1300.0,220.8893,220.9885,219.6193,219.6193,1300.0
2023-08-17 09:30:00,221.33,221.59,220.17,221.37,4035.0,219.6093,219.8673,218.4584,219.649,4035.0
2023-08-17 10:00:00,221.65,221.82,221.51,221.51,1100.0,219.9269,220.0955,219.7879,219.7879,1100.0
2023-08-17 10:30:00,221.79,222.3,221.79,222.03,2551.0,220.0658,220.5718,220.0658,220.3039,2551.0
2023-08-17 11:00:00,222.0,222.0,221.05,221.15,1340.0,220.2741,220.2741,219.3315,219.4307,1340.0
2023-08-17 11:30:00,221.3,221.52,221.3,221.52,499.0,219.5796,219.7979,219.5796,219.7979,499.0
2023-08-17 12:00:00,220.81,220.98,220.81,220.83,800.0,219.0934,219.2621,219.0934,219.1132,800.0
2023-08-17 12:30:00,220.95,220.98,220.8,220.84,2131.0,219.2323,219.2621,219.0835,219.1232,2131.0
2023-08-17 13:00:00,220.88,220.91,220.5,220.5,900.0,219.1628,219.1926,218.7858,218.7858,900.0
2023-08-17 13:30:00,220.65,220.7,220.49,220.7,500.0,218.9346,218.9842,218.7759,218.9842,500.0
2023-08-17 14:00:00,220.5,220.63,220.48,220.56,1429.0,218.7858,218.9148,218.766,218.8453,1429.0
2023-08-17 14:30:00,220.22,220.24,219.81,219.81,1342.0,218.508,218.5278,218.1012,218.1012,1342.0
2023-08-17 15:00:00,219.78,219.78,219.25,219.33,1858.0,218.0714,218.0714,217.5455,217.6249,1858.0
2023-08-17 15:30:00,219.05,219.14,218.79,219.14,1703.0,217.3471,217.4364,217.0891,217.4364,1703.0
2023-08-18 09:30:00,219.71,224.48,219.71,224.47,1100.0,218.0019,222.7349,218.0019,222.7249,1100.0
2023-08-18 10:00:00,225.16,226.32,224.56,225.53,1600.0,223.4096,224.5606,222.8142,223.7767,1600.0
2023-08-18 10:30:00,225.47,225.47,225.1,225.2,519.0,223.7172,223.7172,223.35,223.4493,519.0
2023-08-18 11:00:00,225.18,226.21,225.18,225.86,1200.0,223.4294,224.4514,223.4294,224.1041,1200.0
2023-08-18 11:30:00,226.01,227.06,225.86,227.06,700.0,224.253,225.2948,224.1041,225.2948,700.0
2023-08-18 12:00:00,226.82,226.93,225.91,225.91,900.0,225.0567,225.1658,224.1537,224.1537,900.0
2023-08-18 12:30:00,225.82,225.97,225.57,225.79,1200.0,224.0644,224.2133,223.8164,224.0347,1200.0
2023-08-18 13:00:00,226.23,226.29,226.23,226.29,200.0,224.4713,224.5308,224.4713,224.5308,200.0
2023-08-18 13:30:00,226.11,226.3,226.11,226.26,500.0,224.3522,224.5407,224.3522,224.501,500.0
2023-08-18 14:00:00,226.7,226.86,226.68,226.86,700.0,224.9376,225.0964,224.9178,225.0964,700.0
2023-08-18 14:30:00,226.79,226.79,225.72,225.72,800.0,225.0269,225.0269,223.9652,223.9652,800.0
2023-08-18 15:00:00,225.37,225.52,224.9,225.26,1000.0,223.6179,223.7668,223.1516,223.5088,1000.0
2023-08-18 15:30:00,225.51,225.64,225.1,225.17,2300.0,223.7569,223.8858,223.35,223.4195,2300.0
2023-08-21 09:30:00,227.86,232.06,227.86,232.06,1000.0,226.0886,230.2559,226.0886,230.2559,1000.0
2023-08-21 10:00:00,232.68,233.13,231.62,232.03,1202.0,230.8711,231.3176,229.8194,230.2262,1202.0
2023-08-21 10:30:00,232.0,232.13,231.01,231.61,2271.0,230.1964,230.3254,229.2141,229.8094,2271.0
2023-08-21 11:00:00,231.86,232.48,231.67,232.48,400.0,230.0575,230.6727,229.869,230.6727,400.0
2023-08-21 11:30:00,231.71,231.71,230.41,230.55,1414.0,229.9087,229.9087,228.6188,228.7577,1414.0
2023-08-21 12:00:00,230.13,230.13,229.68,229.88,1500.0,228.3409,228.3409,227.8944,228.0929,1500.0
2023-08-21 12:30:00,230.66,230.66,229.24,229.26,600.0,228.8668,228.8668,227.4579,227.4777,600.0
2023-08-21 13:00:00,229.43,229.5,229.4,229.5,400.0,227.6464,227.7158,227.6166,227.7158,400.0
2023-08-21 13:30:00,229.8,229.8,229.66,229.66,200.0,228.0135,228.0135,227.8746,227.8746,200.0
2023-08-21 14:00:00,230.13,230.37,230.13,230.37,500.0,228.3409,228.5791,228.3409,228.5791,500.0
2023-08-21 14:30:00,231.01,231.01,230.84,230.93,900.0,229.2141,229.2141,229.0454,229.1347,900.0
2023-08-21 15:00:00,231.25,232.13,231.25,232.13,1654.0,229.4522,230.3254,229.4522,230.3254,1654.0
2023-08-21 15:30:00,232.28,232.35,231.77,231.84,884.0,230.4742,230.5437,229.9682,230.0376,884.0
2023-08-22 09:30:00,231.31,233.0,231.31,233.0,1200.0,229.5118,231.1886,229.5118,231.1886,1200.0
2023-08-22 10:00:00,232.83,232.83,231.77,232.22,1105.0,231.0199,231.0199,229.9682,230.4147,1105.0
2023-08-22 10:30:00,231.91,231.91,230.57,230.58,1800.0,230.1071,230.1071,228.7775,228.7874,1800.0
2023-08-22 11:00:00,229.33,229.51,228.9,229.21,800.0,227.5472,227.7258,227.1205,227.4281,800.0
2023-08-22 11:30:00,229.23,229.3,229.21,229.3,300.0,227.4479,227.5174,227.4281,227.5174,300.0
2023-08-22 12:00:00,228.87,228.87,228.23,228.38,699.0,227.0907,227.0907,226.4557,226.6045,699.0
2023-08-22 12:30:00,229.51,229.51,229.51,229.51,100.0,227.7258,227.7258,227.7258,227.7258,100.0
2023-08-22 13:00:00,228.33,228.5,228.18,228.5,900.0,226.5549,226.7236,226.4061,226.7236,900.0
2023-08-22 13:30:00,228.6,228.6,228.4,228.43,600.0,226.8228,226.8228,226.6244,226.6542,600.0
2023-08-22 14:00:00,228.35,228.49,228.31,228.31,400.0,226.5748,226.7137,226.5351,226.5351,400.0
2023-08-22 14:30:00,228.48,228.72,228.31,228.39,800.0,226.7038,226.9419,226.5351,226.6145,800.0
2023-08-22 15:00:00,228.68,228.68,228.3,228.3,400.0,226.9022,226.9022,226.5252,226.5252,400.0
2023-08-22 15:30:00,228.18,228.98,227.98,228.94,1833.0,226.4061,227.1999,226.2077,227.1602,1833.0
2023-08-23 09:30:00,230.46,230.46,227.19,228.09,1862.0,228.6684,228.6684,225.4238,226.3168,1862.0
2023-08-23 10:00:00,227.59,227.59,226.64,226.64,440.0,225.8207,225.8207,224.8781,224.8781,440.0
2023-08-23 10:30:00,226.61,227.79,226.0,227.79,1024.0,224.8483,226.0191,224.243,226.0191,1024.0
2023-08-23 11:00:00,228.3,228.48,228.04,228.48,1336.0,226.5252,226.7038,226.2672,226.7038,1336.0
2023-08-23 11:30:00,228.8,228.83,228.35,228.83,1027.0,227.0213,227.051,226.5748,227.051,1027.0
2023-08-23 12:00:00,229.38,229.38,229.36,229.36,200.0,227.5968,227.5968,227.5769,227.5769,200.0
2023-08-23 12:30:00,229.16,229.26,229.14,229.26,300.0,227.3785,227.4777,227.3586,227.4777,300.0
2023-08-23 13:00:00,229.33,229.33,228.99,228.99,200.0,227.5472,227.5472,227.2098,227.2098,200.0
2023-08-23 13:30:00,228.94,228.94,228.26,228.59,1300.0,227.1602,227.1602,226.4855,226.8129,1300.0
2023-08-23 14:00:00,228.45,228.45,227.89,227.89,600.0,226.674,226.674,226.1184,226.1184,600.0
2023-08-23 14:30:00,228.07,228.3,228.02,228.16,500.0,226.297,226.5252,226.2473,226.3863,500.0
2023-08-23 15:00:00,228.21,228.21,228.21,228.21,100.0,226.4359,226.4359,226.4359,226.4359,100.0
2023-08-23 15:30:00,228.71,229.26,228.68,228.95,1506.0,226.932,227.4777,226.9022,227.1701,1506.0
2023-08-24 09:30:00,230.28,235.64,230.28,235.63,3725.0,228.4898,233.8081,228.4898,233.7982,3725.0
2023-08-24 10:00:00,235.04,235.73,234.41,234.41,1666.0,233.2128,233.8974,232.5877,232.5877,1666.0
2023-08-24 10:30:00,234.84,235.76,234.81,234.94,1835.0,233.0143,233.9272,232.9846,233.1135,1835.0
2023-08-24 11:00:00,234.79,235.02,234.31,234.77,2439.0,232.9647,233.1929,232.4884,232.9449,2439.0
2023-08-24 11:30:00,234.51,234.51,233.99,234.08,1200.0,232.6869,232.6869,232.1709,232.2602,1200.0
2023-08-24 12:00:00,233.49,234.32,233.49,234.32,1498.0,231.6748,232.4984,231.6748,232.4984,1498.0
2023-08-24 12:30:00,234.46,234.46,233.34,233.34,1100.0,232.6373,232.6373,231.526,231.526,1100.0
2023-08-24 13:00:00,232.87,232.87,232.31,232.31,400.0,231.0596,231.0596,230.504,230.504,400.0
2023-08-24 13:30:00,232.65,232.98,232.65,232.98,991.0,230.8413,231.1688,230.8413,231.1688,991.0
2023-08-24 14:00:00,233.12,233.12,232.94,232.94,200.0,231.3077,231.3077,231.1291,231.1291,200.0
2023-08-24 14:30:00,233.41,233.52,233.24,233.28,1150.0,231.5954,231.7046,231.4268,231.4664,1150.0
2023-08-24 15:00:00,233.5,234.33,233.5,234.27,2003.0,231.6847,232.5083,231.6847,232.4488,2003.0
2023-08-24 15:30:00,234.66,234.9,234.09,234.78,5689.0,232.8357,233.0739,232.2702,232.9548,5689.0
2023-08-25 09:30:00,234.74,234.74,234.35,234.35,300.0,232.9151,232.9151,232.5281,232.5281,300.0
2023-08-25 10:00:00,233.88,234.15,232.72,232.72,600.0,232.0618,232.3297,230.9108,230.9108,600.0
2023-08-25 10:30:00,232.4,233.06,231.85,233.06,1264.0,230.5933,231.2482,230.0476,231.2482,1264.0
2023-08-25 11:00:00,233.5,233.65,233.5,233.62,500.0,231.6847,231.8336,231.6847,231.8038,500.0
2023-08-25 11:30:00,233.69,234.09,233.26,233.28,800.0,231.8733,232.2702,231.4466,231.4664,800.0
2023-08-25 12:00:00,233.03,233.1,232.95,232.95,400.0,231.2184,231.2878,231.139,231.139,400.0
2023-08-25 12:30:00,233.65,233.65,233.65,233.65,100.0,231.8336,231.8336,231.8336,231.8336,100.0
2023-08-25 13:00:00,233.55,233.55,233.55,233.55,100.0,231.7343,231.7343,231.7343,231.7343,100.0
2023-08-25 13:30:00,233.18,233.18,233.12,233.12,200.0,231.3672,231.3672,231.3077,231.3077,200.0
2023-08-25 14:00:00,233.94,233.94,233.94,233.94,100.0,232.1213,232.1213,232.1213,232.1213,100.0
2023-08-25 14:30:00,234.62,235.06,234.62,235.06,369.0,232.796,233.2326,232.796,233.2326,369.0
2023-08-25 15:00:00,234.94,235.26,234.71,235.1,1000.0,233.1135,233.4311,232.8853,233.2723,1000.0
2023-08-25 15:30:00,234.98,235.11,234.0,234.43,3800.0,233.1532,233.2822,232.1809,232.6075,3800.0
2023-08-28 10:00:00,237.59,238.28,236.97,237.51,2250.0,235.7429,236.4276,235.1278,235.6636,2250.0
2023-08-28 10:30:00,237.89,238.57,237.28,238.2,1996.0,236.0406,236.7153,235.4354,236.3482,1996.0
2023-08-28 11:00:00,238.18,238.18,237.31,237.31,1100.0,236.3284,236.3284,235.4651,235.4651,1100.0
2023-08-28 11:30:00,236.95,236.95,235.39,235.51,1370.0,235.1079,235.1079,233.56,233.6791,1370.0
2023-08-28 12:00:00,235.51,235.51,235.51,235.51,0.0,233.6791,233.6791,233.6791,233.6791,0.0
2023-08-28 12:30:00,235.99,236.12,235.99,236.12,200.0,234.1554,234.2844,234.1554,234.2844,200.0
2023-08-28 13:00:00,237.08,237.08,237.08,237.08,100.0,235.2369,235.2369,235.2369,235.2369,100.0
2023-08-28 13:30:00,236.96,236.96,236.68,236.68,200.0,235.1178,235.1178,234.84,234.84,200.0
2023-08-28 14:00:00,236.5,236.86,236.48,236.86,500.0,234.6614,235.0186,234.6416,235.0186,500.0
2023-08-28 14:30:00,237.34,237.45,237.34,237.45,200.0,235.4949,235.604,235.4949,235.604,200.0
2023-08-28 15:00:00,237.45,237.51,237.11,237.13,700.0,235.604,235.6636,235.2667,235.2865,700.0
2023-08-28 15:30:00,237.05,238.0,236.41,236.73,2252.0,235.2071,236.1498,234.5721,234.8896,2252.0
2023-08-29 09:30:00,237.05,237.69,236.72,237.69,800.0,235.2071,235.8422,234.8797,235.8422,800.0
2023-08-29 10:00:00,237.07,237.07,236.13,236.13,840.0,235.227,235.227,234.2943,234.2943,840.0
2023-08-29 10:30:00,236.07,236.35,235.25,235.25,1175.0,234.2348,234.5126,233.4211,233.4211,1175.0
2023-08-29 11:00:00,233.98,234.53,233.07,233.97,1000.0,232.161,232.7067,231.2581,232.1511,1000.0
2023-08-29 11:30:00,234.24,234.24,232.91,233.05,500.0,232.419,232.419,231.0993,231.2382,500.0
2023-08-29 12:00:00,233.21,233.74,232.87,233.74,1570.0,231.397,231.9229,231.0596,231.9229,1570.0
2023-08-29 12:30:00,233.38,233.75,233.16,233.75,755.0,231.5657,231.9328,231.3474,231.9328,755.0
2023-08-29 13:00:00,233.78,234.18,233.74,233.74,721.0,231.9626,232.3595,231.9229,231.9229,721.0
2023-08-29 13:30:00,233.67,233.69,233.67,233.69,200.0,231.8534,231.8733,231.8534,231.8733,200.0
2023-08-29 14:00:00,233.07,234.0,232.84,233.79,2345.0,231.2581,232.1809,231.0299,231.9725,2345.0
2023-08-29 14:30:00,234.24,234.59,234.24,234.43,500.0,232.419,232.7663,232.419,232.6075,500.0
2023-08-29 15:00:00,234.09,234.38,234.0,234.38,2667.0,232.2702,232.5579,232.1809,232.5579,2667.0
2023-08-29 15:30:00,234.25,234.26,232.96,233.19,3512.0,232.4289,232.4388,231.1489,231.3771,3512.0
2023-08-30 09:30:00,233.46,235.19,233.05,235.19,878.0,231.645,233.3616,231.2382,233.3616,878.0
2023-08-30 10:00:00,234.68,234.89,232.75,232.75,1526.0,232.8556,233.0639,230.9406,230.9406,1526.0
2023-08-30 10:30:00,232.97,234.09,232.92,233.89,1543.0,231.1589,232.2702,231.1092,232.0717,1543.0
2023-08-30 11:00:00,234.04,234.04,233.36,233.75,500.0,232.2205,232.2205,231.5458,231.9328,500.0
2023-08-30 11:30:00,234.17,234.17,233.8,233.8,500.0,232.3495,232.3495,231.9824,231.9824,500.0
2023-08-30 12:00:00,234.02,234.02,234.02,234.02,100.0,232.2007,232.2007,232.2007,232.2007,100.0
2023-08-30 12:30:00,234.22,234.62,234.22,234.46,690.0,232.3991,232.796,232.3991,232.6373,690.0
2023-08-30 13:00:00,234.74,234.74,234.54,234.54,400.0,232.9151,232.9151,232.7167,232.7167,400.0
2023-08-30 13:30:00,234.18,234.32,233.7,233.81,852.0,232.3595,232.4984,231.8832,231.9923,852.0
2023-08-30 14:00:00,234.15,234.24,233.98,234.16,600.0,232.3297,232.419,232.161,232.3396,600.0
2023-08-30 14:30:00,234.22,234.38,233.9,234.17,1500.0,232.3991,232.5579,232.0816,232.3495,1500.0
2023-08-30 15:00:00,234.37,234.5,234.33,234.45,600.0,232.548,232.677,232.5083,232.6274,600.0
2023-08-30 15:30:00,234.29,234.65,233.29,233.29,4697.0,232.4686,232.8258,231.4764,231.4764,4697.0
2023-08-31 09:30:00,232.47,233.24,232.47,232.85,300.0,230.6627,231.4268,230.6627,231.0398,300.0
2023-08-31 10:00:00,233.93,233.93,233.04,233.04,500.0,232.1114,232.1114,231.2283,231.2283,500.0
2023-08-31 10:30:00,234.03,234.03,233.55,233.62,500.0,232.2106,232.2106,231.7343,231.8038,500.0
2023-08-31 11:00:00,234.27,234.27,233.09,233.09,599.0,232.4488,232.4488,231.2779,231.2779,599.0
2023-08-31 11:30:00,232.72,233.17,232.64,233.0,700.0,230.9108,231.3573,230.8314,231.1886,700.0
2023-08-31 12:00:00,232.98,232.98,232.82,232.82,600.0,231.1688,231.1688,231.01,231.01,600.0
2023-08-31 12:30:00,232.23,232.23,232.12,232.12,200.0,230.4246,230.4246,230.3155,230.3155,200.0
2023-08-31 13:00:00,232.21,232.87,232.21,232.82,2108.0,230.4048,231.0596,230.4048,231.01,2108.0
2023-08-31 13:30:00,232.9,232.9,232.03,232.03,400.0,231.0894,231.0894,230.2262,230.2262,400.0
2023-08-31 14:00:00,231.66,231.79,231.66,231.66,300.0,229.859,229.988,229.859,229.859,300.0
2023-08-31 14:30:00,231.61,231.61,230.49,230.49,500.0,229.8094,229.8094,228.6981,228.6981,500.0
2023-08-31 15:00:00,230.47,230.58,230.17,230.17,1033.0,228.6783,228.7874,228.3806,228.3806,1033.0
2023-08-31 15:30:00,230.12,230.62,229.56,230.6,5952.0,228.331,228.8271,227.7754,228.8073,5952.0
2023-09-01 09:30:00,230.39,230.39,230.39,230.39,108.0,228.5989,228.5989,228.5989,228.5989,108.0
2023-09-01 10:00:00,234.71,236.9,234.71,235.95,1400.0,232.8853,235.0583,232.8853,234.1157,1400.0
2023-09-01 10:30:00,235.98,235.98,235.3,235.53,300.0,234.1455,234.1455,233.4707,233.699,300.0
2023-09-01 11:00:00,236.0,236.64,235.89,236.64,400.0,234.1653,234.8003,234.0562,234.8003,400.0
2023-09-01 11:30:00,236.41,236.41,235.95,235.95,804.0,234.5721,234.5721,234.1157,234.1157,804.0
2023-09-01 12:00:00,235.43,235.43,235.43,235.43,200.0,233.5997,233.5997,233.5997,233.5997,200.0
2023-09-01 12:30:00,235.36,235.36,235.26,235.26,200.0,233.5303,233.5303,233.4311,233.4311,200.0
2023-09-01 13:00:00,235.3,235.44,235.24,235.44,645.0,233.4707,233.6097,233.4112,233.6097,645.0
2023-09-01 13:30:00,235.07,235.07,234.58,234.58,700.0,233.2425,233.2425,232.7563,232.7563,700.0
2023-09-01 14:00:00,234.9,234.95,234.47,234.95,325.0,233.0739,233.1235,232.6472,233.1235,325.0
2023-09-01 14:30:00,234.95,235.15,234.91,234.91,439.0,233.1235,233.3219,233.0838,233.0838,439.0
2023-09-01 15:00:00,235.38,236.13,235.38,236.07,732.0,233.5501,234.2943,233.5501,234.2348,732.0
2023-09-01 15:30:00,235.88,235.88,234.23,234.23,2132.0,234.0462,234.0462,232.4091,232.4091,2132.0
2023-09-05 09:30:00,235.38,235.38,233.16,233.16,400.0,233.5501,233.5501,231.3474,231.3474,400.0
2023-09-05 10:00:00,234.43,235.01,233.46,234.72,800.0,232.6075,233.183,231.645,232.8953,800.0
2023-09-05 10:30:00,234.64,235.01,234.64,235.01,300.0,232.8159,233.183,232.8159,233.183,300.0
2023-09-05 11:00:00,235.38,235.79,235.38,235.78,300.0,233.5501,233.9569,233.5501,233.947,300.0
2023-09-05 11:30:00,235.0,235.1,235.0,235.1,200.0,233.1731,233.2723,233.1731,233.2723,200.0
2023-09-05 12:00:00,234.71,235.51,234.71,235.43,840.0,232.8853,233.6791,232.8853,233.5997,840.0
2023-09-05 12:30:00,235.21,235.21,234.95,234.95,300.0,233.3814,233.3814,233.1235,233.1235,300.0
2023-09-05 13:00:00,234.88,234.9,234.58,234.59,700.0,233.054,233.0739,232.7563,232.7663,700.0
2023-09-05 13:30:00,234.87,234.87,234.73,234.73,200.0,233.0441,233.0441,232.9052,232.9052,200.0
2023-09-05 14:00:00,234.22,234.5,233.95,234.5,1300.0,232.3991,232.677,232.1312,232.677,1300.0
2023-09-05 14:30:00,234.5,234.5,233.98,233.98,300.0,232.677,232.677,232.161,232.161,300.0
2023-09-05 15:00:00,233.81,233.81,233.53,233.53,400.0,231.9923,231.9923,231.7145,231.7145,400.0
2023-09-05 15:30:00,233.67,233.67,233.12,233.12,1000.0,231.8534,231.8534,231.3077,231.3077,1000.0
2023-09-06 09:30:00,231.49,233.18,231.49,232.82,1200.0,229.6904,231.3672,229.6904,231.01,1200.0
2023-09-06 10:00:00,232.47,236.1,232.41,235.37,2558.0,230.6627,234.2645,230.6032,233.5402,2558.0
2023-09-06 10:30:00,234.57,234.57,234.11,234.48,700.0,232.7464,232.7464,232.29,232.6571,700.0
2023-09-06 11:00:00,234.91,235.27,234.14,235.2,874.0,233.0838,233.441,232.3198,233.3715,874.0
2023-09-06 11:30:00,235.2,235.2,235.2,235.2,0.0,233.3715,233.3715,233.3715,233.3715,0.0
2023-09-06 12:00:00,234.35,234.35,234.35,234.35,100.0,232.5281,232.5281,232.5281,232.5281,100.0
2023-09-06 12:30:00,234.39,234.39,233.75,233.75,500.0,232.5678,232.5678,231.9328,231.9328,500.0
2023-09-06 13:00:00,233.57,234.19,233.57,234.02,1000.0,231.7542,232.3694,231.7542,232.2007,1000.0
2023-09-06 13:30:00,233.92,233.92,233.92,233.92,100.0,232.1015,232.1015,232.1015,232.1015,100.0
2023-09-06 14:00:00,234.32,234.34,234.32,234.34,200.0,232.4984,232.5182,232.4984,232.5182,200.0
2023-09-06 14:30:00,234.58,234.73,234.58,234.6,600.0,232.7563,232.9052,232.7563,232.7762,600.0
2023-09-06 15:00:00,234.58,234.58,234.15,234.45,629.0,232.7563,232.7563,232.3297,232.6274,629.0
2023-09-06 15:30:00,234.7,234.73,234.39,234.64,719.0,232.8754,232.9052,232.5678,232.8159,719.0
2023-09-07 09:30:00,236.78,236.78,236.47,236.53,500.0,234.9392,234.9392,234.6316,234.6912,500.0
2023-09-07 10:00:00,235.22,236.17,234.28,236.17,999.0,233.3914,234.334,232.4587,234.334,999.0
2023-09-07 10:30:00,236.54,236.54,235.72,235.72,1282.0,234.7011,234.7011,233.8875,233.8875,1282.0
2023-09-07 11:00:00,235.94,236.6,235.94,236.59,399.0,234.1058,234.7606,234.1058,234.7507,399.0
2023-09-07 11:30:00,236.16,236.25,236.02,236.02,500.0,234.3241,234.4134,234.1851,234.1851,500.0
2023-09-07 12:00:00,236.03,236.87,236.03,236.87,700.0,234.1951,235.0285,234.1951,235.0285,700.0
2023-09-07 12:30:00,236.55,236.55,235.69,235.79,978.0,234.711,234.711,233.8577,233.9569,978.0
2023-09-07 13:00:00,235.88,235.88,235.86,235.86,200.0,234.0462,234.0462,234.0264,234.0264,200.0
2023-09-07 13:30:00,236.03,236.33,236.03,236.33,200.0,234.1951,234.4927,234.1951,234.4927,200.0
2023-09-07 14:00:00,236.43,236.9,236.43,236.86,779.0,234.592,235.0583,234.592,235.0186,779.0
2023-09-07 14:30:00,236.41,236.41,235.85,235.85,614.0,234.5721,234.5721,234.0165,234.0165,614.0
2023-09-07 15:00:00,235.79,236.03,235.72,235.84,972.0,233.9569,234.1951,233.8875,234.0065,972.0
2023-09-07 15:30:00,235.78,235.91,235.25,235.58,1781.0,233.947,234.076,233.4211,233.7486,1781.0
2023-09-08 09:30:00,238.21,238.21,236.95,237.31,1113.0,236.3581,236.3581,235.1079,235.4651,1113.0
2023-09-08 10:00:00,238.28,238.28,238.1,238.1,200.0,236.4276,236.4276,236.249,236.249,200.0
2023-09-08 10:30:00,238.87,239.18,238.87,238.96,400.0,237.013,237.3206,237.013,237.1023,400.0
2023-09-08 11:00:00,239.9,239.9,239.76,239.76,561.0,238.035,238.035,237.8961,237.8961,561.0
2023-09-08 11:30:00,240.22,240.63,240.09,240.51,740.0,238.3525,238.7593,238.2235,238.6402,740.0
2023-09-08 12:00:00,240.81,241.91,240.81,241.91,2380.0,238.9379,240.0294,238.9379,240.0294,2380.0
2023-09-08 12:30:00,242.45,242.5,241.79,241.85,952.0,240.5652,240.6148,239.9103,239.9698,952.0
2023-09-08 13:00:00,241.89,242.61,241.81,242.45,2894.0,240.0095,240.7239,239.9301,240.5652,2894.0
2023-09-08 13:30:00,242.59,242.63,242.5,242.5,800.0,240.7041,240.7438,240.6148,240.6148,800.0
2023-09-08 14:00:00,242.56,242.56,241.33,241.37,1399.0,240.6743,240.6743,239.4539,239.4936,1399.0
2023-09-08 14:30:00,241.39,241.5,241.31,241.41,1005.0,239.5134,239.6225,239.434,239.5332,1005.0
2023-09-08 15:00:00,241.61,242.16,241.61,241.67,1258.0,239.7317,240.2774,239.7317,239.7912,1258.0
2023-09-08 15:30:00,241.74,242.59,241.74,242.52,6055.0,239.8607,240.7041,239.8607,240.6346,6055.0
2023-09-11 09:30:00,244.61,245.46,243.88,243.88,3764.0,242.7084,243.5518,241.984,241.984,3764.0
2023-09-11 10:00:00,243.96,244.86,243.8,244.82,1502.0,242.0634,242.9564,241.9047,242.9167,1502.0
2023-09-11 10:30:00,244.2,244.77,244.05,244.47,800.0,242.3016,242.8671,242.1527,242.5695,800.0
2023-09-11 11:00:00,244.51,244.97,244.15,244.82,911.0,242.6091,243.0656,242.2519,242.9167,911.0
2023-09-11 11:30:00,244.11,244.24,243.66,243.81,1940.0,242.2123,242.3412,241.7658,241.9146,1940.0
2023-09-11 12:00:00,243.93,244.12,243.9,244.07,1045.0,242.0337,242.2222,242.0039,242.1726,1045.0
2023-09-11 12:30:00,244.31,244.31,244.04,244.04,716.0,242.4107,242.4107,242.1428,242.1428,716.0
2023-09-11 13:00:00,243.38,243.53,241.96,242.26,1122.0,241.4879,241.6368,240.079,240.3766,1122.0
2023-09-11 13:30:00,242.2,242.25,241.91,241.91,630.0,240.3171,240.3667,240.0294,240.0294,630.0
2023-09-11 14:00:00,241.62,241.62,241.26,241.45,1000.0,239.7416,239.7416,239.3844,239.5729,1000.0
2023-09-11 14:30:00,241.95,241.95,241.29,241.29,810.0,240.069,240.069,239.4142,239.4142,810.0
2023-09-11 15:00:00,241.5,241.57,241.35,241.52,1291.0,239.6225,239.692,239.4737,239.6424,1291.0
2023-09-11 15:30:00,241.42,241.42,240.42,240.88,3885.0,239.5432,239.5432,238.5509,239.0074,3885.0
2023-09-12 09:30:00,242.32,242.32,241.71,241.71,1335.0,240.4362,240.4362,239.8309,239.8309,1335.0
2023-09-12 10:00:00,241.34,241.6,240.44,240.44,1069.0,239.4638,239.7218,238.5708,238.5708,1069.0
2023-09-12 10:30:00,240.45,241.24,240.34,240.91,900.0,238.5807,239.3646,238.4716,239.0371,900.0
2023-09-12 11:00:00,241.37,242.26,241.37,242.04,600.0,239.4936,240.3766,239.4936,240.1583,600.0
2023-09-12 11:30:00,242.34,242.48,242.25,242.48,1000.0,240.456,240.5949,240.3667,240.5949,1000.0
2023-09-12 12:00:00,242.52,243.56,242.52,243.56,300.0,240.6346,241.6665,240.6346,241.6665,300.0
2023-09-12 12:30:00,243.17,243.17,242.86,242.86,300.0,241.2796,241.2796,240.972,240.972,300.0
2023-09-12 13:00:00,242.49,242.69,242.48,242.56,607.0,240.6048,240.8033,240.5949,240.6743,607.0
2023-09-12 13:30:00,243.38,243.38,243.22,243.28,400.0,241.4879,241.4879,241.3292,241.3887,400.0
2023-09-12 14:00:00,242.88,242.92,242.79,242.79,300.0,240.9918,241.0315,240.9025,240.9025,300.0
2023-09-12 14:30:00,242.82,243.29,242.29,242.39,1300.0,240.9323,241.3986,240.4064,240.5056,1300.0
2023-09-12 15:00:00,242.38,242.5,242.15,242.47,800.0,240.4957,240.6148,240.2675,240.585,800.0
2023-09-12 15:30:00,242.36,242.76,242.11,242.6,3524.0,240.4759,240.8727,240.2278,240.714,3524.0
2023-09-13 09:30:00,244.09,244.09,243.9,243.9,600.0,242.1924,242.1924,242.0039,242.0039,600.0
2023-09-13 10:00:00,243.63,243.63,242.97,242.97,800.0,241.736,241.736,241.0811,241.0811,800.0
2023-09-13 10:30:00,243.15,244.26,243.15,244.26,1000.0,241.2597,242.3611,241.2597,242.3611,1000.0
2023-09-13 11:00:00,242.71,242.71,242.09,242.09,200.0,240.8231,240.8231,240.208,240.208,200.0
2023-09-13 11:30:00,242.32,242.38,242.27,242.37,600.0,240.4362,240.4957,240.3866,240.4858,600.0
2023-09-13 12:00:00,242.41,242.77,242.41,242.53,300.0,240.5255,240.8827,240.5255,240.6445,300.0
2023-09-13 12:30:00,242.55,242.86,242.55,242.86,400.0,240.6644,240.972,240.6644,240.972,400.0
2023-09-13 13:00:00,242.42,242.42,242.18,242.18,200.0,240.5354,240.5354,240.2973,240.2973,200.0
2023-09-13 13:30:00,242.2,243.05,242.2,242.71,1142.0,240.3171,241.1605,240.3171,240.8231,1142.0
2023-09-13 14:00:00,242.54,242.54,242.54,242.54,100.0,240.6545,240.6545,240.6545,240.6545,100.0
2023-09-13 14:30:00,242.78,242.78,242.15,242.15,300.0,240.8926,240.8926,240.2675,240.2675,300.0
2023-09-13 15:00:00,241.85,241.85,241.85,241.85,100.0,239.9698,239.9698,239.9698,239.9698,100.0
2023-09-13 15:30:00,242.45,242.92,242.1,242.88,2796.0,240.5652,241.0315,240.2179,240.9918,2796.0
2023-09-14 09:30:00,243.57,244.5,243.51,244.5,675.0,241.6765,242.5992,241.6169,242.5992,675.0
2023-09-14 10:00:00,245.44,245.54,244.07,244.1,1100.0,243.5319,243.6311,242.1726,242.2023,1100.0
2023-09-14 10:30:00,244.88,246.1,244.88,245.78,500.0,242.9763,244.1868,242.9763,243.8693,500.0
2023-09-14 11:00:00,245.72,245.82,244.52,244.52,2008.0,243.8097,243.909,242.6191,242.6191,2008.0
2023-09-14 11:30:00,244.68,244.84,244.48,244.84,700.0,242.7778,242.9366,242.5794,242.9366,700.0
2023-09-14 12:00:00,245.72,245.72,245.25,245.25,600.0,243.8097,243.8097,243.3434,243.3434,600.0
2023-09-14 12:30:00,245.43,245.65,245.16,245.16,1400.0,243.522,243.7403,243.2541,243.2541,1400.0
2023-09-14 13:00:00,245.07,245.14,244.93,245.02,1116.0,243.1648,243.2342,243.0259,243.1152,1116.0
2023-09-14 13:30:00,245.02,245.05,244.52,244.52,755.0,243.1152,243.1449,242.6191,242.6191,755.0
2023-09-14 14:00:00,244.59,245.0,244.56,244.56,500.0,242.6885,243.0953,242.6588,242.6588,500.0
2023-09-14 14:30:00,244.85,245.07,244.85,244.99,1867.0,242.9465,243.1648,242.9465,243.0854,1867.0
2023-09-14 15:00:00,245.0,245.35,244.91,244.95,1340.0,243.0953,243.4426,243.006,243.0457,1340.0
2023-09-14 15:30:00,245.47,245.54,244.74,245.41,3606.0,243.5617,243.6311,242.8374,243.5021,3606.0
2023-09-15 09:30:00,244.08,244.77,244.08,244.77,320.0,242.1825,242.8671,242.1825,242.8671,320.0
2023-09-15 10:00:00,246.18,246.88,246.07,246.48,500.0,244.2662,244.9607,244.157,244.5638,500.0
2023-09-15 10:30:00,246.61,246.61,246.02,246.02,202.0,244.6928,244.6928,244.1074,244.1074,202.0
2023-09-15 11:00:00,244.92,245.88,244.92,245.88,300.0,243.016,243.9685,243.016,243.9685,300.0
2023-09-15 11:30:00,245.54,245.54,245.54,245.54,100.0,243.6311,243.6311,243.6311,243.6311,100.0
2023-09-15 12:00:00,246.25,246.77,246.25,246.76,1200.0,244.3356,244.8516,244.3356,244.8417,1200.0
2023-09-15 12:30:00,246.74,246.74,246.74,246.74,100.0,244.8218,244.8218,244.8218,244.8218,100.0
2023-09-15 13:00:00,246.66,247.11,246.66,247.11,499.0,244.7424,245.1889,244.7424,245.1889,499.0
2023-09-15 13:30:00,247.45,247.58,247.45,247.58,700.0,245.5263,245.6553,245.5263,245.6553,700.0
2023-09-15 14:00:00,247.58,247.58,247.58,247.58,0.0,245.6553,245.6553,245.6553,245.6553,0.0
2023-09-15 14:30:00,247.35,247.35,247.11,247.11,229.0,245.4271,245.4271,245.1889,245.1889,229.0
2023-09-15 15:00:00,247.32,247.45,247.02,247.41,1000.0,245.3973,245.5263,245.0996,245.4866,1000.0
2023-09-15 15:30:00,247.1,247.33,246.15,247.15,4302.0,245.179,245.4072,244.2364,245.2286,4302.0
2023-09-18 09:30:00,246.23,246.23,242.24,242.24,585.0,244.3158,244.3158,240.3568,240.3568,585.0
2023-09-18 10:00:00,242.61,244.57,242.61,244.05,1800.0,240.7239,242.6687,240.7239,242.1527,1800.0
2023-09-18 10:30:00,244.9,245.17,244.85,245.09,1184.0,242.9961,243.264,242.9465,243.1846,1184.0
2023-09-18 11:00:00,244.92,245.18,244.92,245.09,1100.0,243.016,243.2739,243.016,243.1846,1100.0
2023-09-18 11:30:00,244.79,244.97,244.48,244.54,1400.0,242.887,243.0656,242.5794,242.6389,1400.0
2023-09-18 12:00:00,244.96,244.96,244.71,244.71,730.0,243.0556,243.0556,242.8076,242.8076,730.0
2023-09-18 12:30:00,245.66,245.67,245.51,245.67,400.0,243.7502,243.7601,243.6014,243.7601,400.0
2023-09-18 13:00:00,245.8,245.8,245.19,245.19,1100.0,243.8891,243.8891,243.2839,243.2839,1100.0
2023-09-18 13:30:00,245.52,245.71,245.51,245.54,998.0,243.6113,243.7998,243.6014,243.6311,998.0
2023-09-18 14:00:00,245.62,246.02,245.62,245.96,500.0,243.7105,244.1074,243.7105,244.0479,500.0
2023-09-18 14:30:00,246.39,246.71,246.37,246.4,1754.0,244.4745,244.792,244.4547,244.4845,1754.0
2023-09-18 15:00:00,246.49,246.99,246.49,246.99,976.0,244.5738,245.0699,244.5738,245.0699,976.0
2023-09-18 15:30:00,246.66,246.89,246.14,246.42,5343.0,244.7424,244.9706,244.2265,244.5043,5343.0
2023-09-19 09:30:00,250.03,250.03,248.75,248.78,2058.0,248.0862,248.0862,246.8162,246.8459,2058.0
2023-09-19 10:00:00,249.0,249.48,248.64,248.73,855.0,247.0642,247.5405,246.707,246.7963,855.0
2023-09-19 10:30:00,248.58,248.58,247.48,248.01,900.0,246.6475,246.6475,245.5561,246.0819,900.0
2023-09-19 11:00:00,247.87,248.34,247.61,248.21,1100.0,245.943,246.4094,245.685,246.2804,1100.0
2023-09-19 11:30:00,248.51,248.51,248.08,248.23,400.0,246.578,246.578,246.1514,246.3002,400.0
2023-09-19 12:00:00,248.76,249.19,248.72,248.89,900.0,246.8261,247.2528,246.7864,246.9551,900.0
2023-09-19 12:30:00,248.89,248.89,248.89,248.89,0.0,246.9551,246.9551,246.9551,246.9551,0.0
2023-09-19 13:00:00,248.37,248.37,248.07,248.11,1015.0,246.4391,246.4391,246.1415,246.1812,1015.0
2023-09-19 13:30:00,248.18,248.57,248.18,248.41,600.0,246.2506,246.6376,246.2506,246.4788,600.0
2023-09-19 14:00:00,248.08,248.1,247.89,248.1,800.0,246.1514,246.1712,245.9629,246.1712,800.0
2023-09-19 14:30:00,248.09,248.09,247.86,247.89,500.0,246.1613,246.1613,245.9331,245.9629,500.0
2023-09-19 15:00:00,247.83,247.83,247.23,247.23,900.0,245.9033,245.9033,245.308,245.308,900.0
2023-09-19 15:30:00,247.48,247.91,247.03,247.57,3919.0,245.5561,245.9827,245.1096,245.6454,3919.0
2023-09-20 09:30:00,248.43,248.43,248.43,248.43,100.0,246.4987,246.4987,246.4987,246.4987,100.0
2023-09-20 10:00:00,248.45,248.45,247.79,247.89,600.0,246.5185,246.5185,245.8636,245.9629,600.0
2023-09-20 10:30:00,247.55,247.55,246.97,246.99,300.0,245.6255,245.6255,245.05,245.0699,300.0
2023-09-20 11:00:00,247.28,247.32,246.85,246.85,600.0,245.3576,245.3973,244.931,244.931,600.0
2023-09-20 11:30:00,247.15,247.24,246.87,246.87,949.0,245.2286,245.3179,244.9508,244.9508,949.0
2023-09-20 12:00:00,246.73,246.73,246.73,246.73,100.0,244.8119,244.8119,244.8119,244.8119,100.0
2023-09-20 12:30:00,247.27,247.61,247.27,247.61,400.0,245.3477,245.685,245.3477,245.685,400.0
2023-09-20 13:00:00,247.42,247.42,247.42,247.42,200.0,245.4965,245.4965,245.4965,245.4965,200.0
2023-09-20 13:30:00,247.4,247.4,247.12,247.24,300.0,245.4767,245.4767,245.1989,245.3179,300.0
2023-09-20 14:00:00,247.48,249.06,246.68,249.06,2200.0,245.5561,247.1238,244.7623,247.1238,2200.0
2023-09-20 14:30:00,249.05,250.0,248.54,248.54,1500.0,247.1138,248.0565,246.6078,246.6078,1500.0
2023-09-20 15:00:00,248.41,248.41,247.49,248.18,1800.0,246.4788,246.4788,245.566,246.2506,1800.0
2023-09-20 15:30:00,247.45,247.49,246.99,246.99,2064.0,245.5263,245.566,245.0699,245.0699,2064.0
2023-09-21 09:30:00,243.09,243.09,240.63,240.63,900.0,241.2002,241.2002,238.7593,238.7593,900.0
2023-09-21 10:00:00,240.53,240.55,239.32,239.59,1500.0,238.6601,238.6799,237.4595,237.7274,1500.0
2023-09-21 10:30:00,239.62,239.93,238.29,238.29,1300.0,237.7572,238.0647,236.4375,236.4375,1300.0
2023-09-21 11:00:00,237.87,238.69,237.67,238.05,1106.0,236.0208,236.8344,235.8223,236.1994,1106.0
2023-09-21 11:30:00,238.22,238.44,238.0,238.0,1200.0,236.368,236.5863,236.1498,236.1498,1200.0
2023-09-21 12:00:00,237.41,237.41,236.18,236.18,600.0,235.5643,235.5643,234.3439,234.3439,600.0
2023-09-21 12:30:00,236.53,236.53,235.98,236.24,600.0,234.6912,234.6912,234.1455,234.4034,600.0
2023-09-21 13:00:00,236.39,239.54,236.39,239.54,600.0,234.5523,237.6778,234.5523,237.6778,600.0
2023-09-21 13:30:00,239.58,239.58,239.36,239.53,400.0,237.7175,237.7175,237.4992,237.6679,400.0
2023-09-21 14:00:00,240.41,240.42,240.41,240.42,200.0,238.541,238.5509,238.541,238.5509,200.0
2023-09-21 14:30:00,239.98,240.31,239.98,240.25,300.0,238.1144,238.4418,238.1144,238.3823,300.0
2023-09-21 15:00:00,240.27,240.53,239.7,240.49,2180.0,238.4021,238.6601,237.8365,238.6204,2180.0
2023-09-21 15:30:00,240.28,240.28,239.01,239.17,5286.0,238.412,238.412,237.1519,237.3107,5286.0
2023-09-22 09:30:00,239.75,243.82,239.75,243.82,1000.0,237.8861,241.9245,237.8861,241.9245,1000.0
2023-09-22 10:00:00,244.04,245.11,243.48,244.92,1619.0,242.1428,243.2045,241.5872,243.016,1619.0
2023-09-22 10:30:00,244.5,245.0,244.18,244.18,1955.0,242.5992,243.0953,242.2817,242.2817,1955.0
2023-09-22 11:00:00,241.8,241.8,241.8,241.8,100.0,239.9202,239.9202,239.9202,239.9202,100.0
2023-09-22 11:30:00,242.96,243.13,242.23,242.23,600.0,241.0712,241.2399,240.3469,240.3469,600.0
2023-09-22 12:00:00,242.14,243.07,242.13,242.85,893.0,240.2576,241.1803,240.2476,240.962,893.0
2023-09-22 12:30:00,242.71,242.99,242.44,242.53,800.0,240.8231,241.101,240.5552,240.6445,800.0
2023-09-22 13:00:00,242.61,242.69,242.0,242.0,1042.0,240.7239,240.8033,240.1187,240.1187,1042.0
2023-09-22 13:30:00,242.0,242.0,242.0,242.0,0.0,240.1187,240.1187,240.1187,240.1187,0.0
2023-09-22 14:00:00,240.97,240.97,240.62,240.62,307.0,239.0967,239.0967,238.7494,238.7494,307.0
2023-09-22 14:30:00,240.44,240.44,240.32,240.32,200.0,238.5708,238.5708,238.4517,238.4517,200.0
2023-09-22 15:00:00,240.54,241.29,240.54,241.29,300.0,238.67,239.4142,238.67,239.4142,300.0
2023-09-22 15:30:00,241.01,241.49,240.91,241.26,1211.0,239.1364,239.6126,239.0371,239.3844,1211.0
2023-09-25 09:30:00,240.67,242.08,240.67,242.08,400.0,238.799,240.198,238.799,240.198,400.0
2023-09-25 10:00:00,241.98,241.98,241.69,241.69,200.0,240.0988,240.0988,239.8111,239.8111,200.0
2023-09-25 10:30:00,242.27,242.27,242.02,242.02,300.0,240.3866,240.3866,240.1385,240.1385,300.0
2023-09-25 11:00:00,241.0,241.0,241.0,241.0,100.0,239.1264,239.1264,239.1264,239.1264,100.0
2023-09-25 11:30:00,241.42,242.0,241.42,242.0,500.0,239.5432,240.1187,239.5432,240.1187,500.0
2023-09-25 12:00:00,241.89,242.35,241.89,242.35,300.0,240.0095,240.4659,240.0095,240.4659,300.0
2023-09-25 12:30:00,242.15,242.15,241.9,241.9,200.0,240.2675,240.2675,240.0194,240.0194,200.0
2023-09-25 13:00:00,242.36,242.4,242.2,242.2,300.0,240.4759,240.5155,240.3171,240.3171,300.0
2023-09-25 13:30:00,241.46,242.1,241.46,242.1,800.0,239.5829,240.2179,239.5829,240.2179,800.0
2023-09-25 14:00:00,241.76,241.94,241.45,241.45,800.0,239.8805,240.0591,239.5729,239.5729,800.0
2023-09-25 14:30:00,241.85,242.01,241.49,241.49,580.0,239.9698,240.1286,239.6126,239.6126,580.0
2023-09-25 15:00:00,241.16,241.41,241.06,241.31,600.0,239.2852,239.5332,239.186,239.434,600.0
2023-09-25 15:30:00,241.17,241.17,239.92,239.92,600.0,239.2951,239.2951,238.0548,238.0548,600.0
2023-09-26 09:30:00,238.91,239.4,238.91,239.4,200.0,237.0527,237.5389,237.0527,237.5389,200.0
2023-09-26 10:00:00,240.32,240.32,240.14,240.14,200.0,238.4517,238.4517,238.2731,238.2731,200.0
2023-09-26 10:30:00,239.65,239.65,239.15,239.32,500.0,237.7869,237.7869,237.2908,237.4595,500.0
2023-09-26 11:00:00,239.35,239.59,238.91,238.91,700.0,237.4893,237.7274,237.0527,237.0527,700.0
2023-09-26 11:30:00,237.26,237.43,237.22,237.27,700.0,235.4155,235.5842,235.3758,235.4254,700.0
2023-09-26 12:00:00,237.27,237.27,237.27,237.27,0.0,235.4254,235.4254,235.4254,235.4254,0.0
2023-09-26 12:30:00,236.91,237.51,236.91,237.51,493.0,235.0682,235.6636,235.0682,235.6636,493.0
2023-09-26 13:00:00,237.81,237.82,237.75,237.75,400.0,235.9612,235.9712,235.9017,235.9017,400.0
2023-09-26 13:30:00,237.14,237.14,237.14,237.14,197.0,235.2964,235.2964,235.2964,235.2964,197.0
2023-09-26 14:00:00,237.14,237.14,237.14,237.14,0.0,235.2964,235.2964,235.2964,235.2964,0.0
2023-09-26 14:30:00,236.61,237.04,236.61,236.96,300.0,234.7706,235.1972,234.7706,235.1178,300.0
2023-09-26 15:00:00,237.58,237.58,237.58,237.58,100.0,235.733,235.733,235.733,235.733,100.0
2023-09-26 15:30:00,237.63,237.91,237.44,237.59,1646.0,235.7826,236.0605,235.5941,235.7429,1646.0
2023-09-27 09:30:00,236.83,236.83,236.83,236.83,100.0,234.9888,234.9888,234.9888,234.9888,100.0
2023-09-27 10:00:00,238.16,238.16,238.16,238.16,100.0,236.3085,236.3085,236.3085,236.3085,100.0
2023-09-27 10:30:00,238.32,238.32,238.28,238.28,200.0,236.4673,236.4673,236.4276,236.4276,200.0
2023-09-27 11:00:00,239.0,239.26,239.0,239.05,300.0,237.142,237.4,237.142,237.1916,300.0
2023-09-27 11:30:00,238.76,238.82,238.76,238.82,400.0,236.9038,236.9634,236.9038,236.9634,400.0
2023-09-27 12:00:00,238.42,238.42,237.77,237.77,600.0,236.5665,236.5665,235.9215,235.9215,600.0
2023-09-27 12:30:00,238.42,238.42,237.8,237.8,600.0,236.5665,236.5665,235.9513,235.9513,600.0
2023-09-27 13:00:00,238.03,238.21,236.93,236.93,701.0,236.1795,236.3581,235.0881,235.0881,701.0
2023-09-27 13:30:00,236.93,236.93,236.93,236.93,0.0,235.0881,235.0881,235.0881,235.0881,0.0
2023-09-27 14:00:00,237.22,237.49,236.8,237.4,1400.0,235.3758,235.6437,234.9591,235.5544,1400.0
2023-09-27 14:30:00,238.14,238.14,237.54,237.73,1400.0,236.2887,236.2887,235.6933,235.8819,1400.0
2023-09-27 15:00:00,237.89,237.89,237.72,237.79,500.0,236.0406,236.0406,235.8719,235.9414,500.0
2023-09-27 15:30:00,237.82,237.82,237.07,237.2,2582.0,235.9712,235.9712,235.227,235.356,2582.0
2023-09-28 09:30:00,238.92,239.57,238.92,239.44,400.0,237.0626,237.7075,237.0626,237.5786,400.0
2023-09-28 10:00:00,239.48,240.02,238.96,238.96,900.0,237.6182,238.154,237.1023,237.1023,900.0
2023-09-28 10:30:00,239.26,239.26,239.26,239.26,100.0,237.4,237.4,237.4,237.4,100.0
2023-09-28 11:00:00,239.92,240.11,239.92,240.06,400.0,238.0548,238.2433,238.0548,238.1937,400.0
2023-09-28 11:30:00,240.32,240.51,240.25,240.25,300.0,238.4517,238.6402,238.3823,238.3823,300.0
2023-09-28 12:00:00,240.18,240.4,239.87,240.4,500.0,238.3128,238.5311,238.0052,238.5311,500.0
2023-09-28 12:30:00,240.43,240.68,240.1,240.55,1770.0,238.5609,238.8089,238.2334,238.6799,1770.0
2023-09-28 13:00:00,240.14,240.14,238.52,238.53,500.0,238.2731,238.2731,236.6657,236.6756,500.0
2023-09-28 13:30:00,239.02,239.15,238.66,238.97,900.0,237.1618,237.2908,236.8046,237.1122,900.0
2023-09-28 14:00:00,239.11,239.74,239.11,239.74,300.0,237.2511,237.8762,237.2511,237.8762,300.0
2023-09-28 14:30:00,239.6,239.6,238.84,239.04,1336.0,237.7373,237.7373,236.9832,237.1817,1336.0
2023-09-28 15:00:00,239.09,239.44,238.91,239.42,1164.0,237.2313,237.5786,237.0527,237.5587,1164.0
2023-09-28 15:30:00,239.53,239.53,238.29,238.95,1500.0,237.6679,237.6679,236.4375,237.0924,1500.0
2023-09-29 09:30:00,239.21,239.21,237.96,237.96,400.0,237.3503,237.3503,236.1101,236.1101,400.0
2023-09-29 10:00:00,238.4,238.4,237.91,238.07,775.0,236.5466,236.5466,236.0605,236.2192,775.0
2023-09-29 10:30:00,238.31,239.33,238.31,238.68,1000.0,236.4573,237.4694,236.4573,236.8245,1000.0
2023-09-29 11:00:00,238.36,239.16,238.36,239.16,500.0,236.507,237.3007,236.507,237.3007,500.0
2023-09-29 11:30:00,239.55,239.57,239.13,239.13,500.0,237.6877,237.7075,237.271,237.271,500.0
2023-09-29 12:00:00,239.79,240.19,239.72,240.19,1369.0,237.9258,238.3227,237.8564,238.3227,1369.0
2023-09-29 12:30:00,240.37,240.5,239.12,239.14,1095.0,238.5013,238.6303,237.261,237.2809,1095.0
2023-09-29 13:00:00,238.46,238.52,238.4,238.46,700.0,236.6062,236.6657,236.5466,236.6062,700.0
2023-09-29 13:30:00,238.21,238.21,237.74,237.74,200.0,236.3581,236.3581,235.8918,235.8918,200.0
2023-09-29 14:00:00,237.49,238.02,237.22,238.02,835.0,235.6437,236.1696,235.3758,236.1696,835.0
2023-09-29 14:30:00,237.96,237.96,237.96,237.96,100.0,236.1101,236.1101,236.1101,236.1101,100.0
2023-09-29 15:00:00,238.42,238.42,238.18,238.18,600.0,236.5665,236.5665,236.3284,236.3284,600.0
2023-09-29 15:30:00,238.01,238.36,237.56,237.67,1000.0,236.1597,236.507,235.7132,235.8223,1000.0
2023-10-02 09:30:00,238.64,239.8,238.0,239.8,1514.0,236.7848,237.9358,236.1498,237.9358,1514.0
2023-10-02 10:00:00,240.98,241.3,240.58,240.58,312.0,239.1066,239.4241,238.7097,238.7097,312.0
2023-10-02 10:30:00,239.21,239.21,239.17,239.21,500.0,237.3503,237.3503,237.3107,237.3503,500.0
2023-10-02 11:00:00,239.83,239.98,239.59,239.65,700.0,237.9655,238.1144,237.7274,237.7869,700.0
2023-10-02 11:30:00,239.81,239.81,238.76,238.76,620.0,237.9457,237.9457,236.9038,236.9038,620.0
2023-10-02 12:00:00,238.29,238.47,238.23,238.23,500.0,236.4375,236.6161,236.378,236.378,500.0
2023-10-02 12:30:00,238.2,238.2,237.54,237.54,400.0,236.3482,236.3482,235.6933,235.6933,400.0
2023-10-02 13:00:00,238.18,238.18,238.1,238.1,300.0,236.3284,236.3284,236.249,236.249,300.0
2023-10-02 13:30:00,238.1,238.1,238.1,238.1,0.0,236.249,236.249,236.249,236.249,0.0
2023-10-02 14:00:00,238.2,238.2,237.15,237.3,1467.0,236.3482,236.3482,235.3064,235.4552,1467.0
2023-10-02 14:30:00,237.07,237.07,236.55,236.7,1100.0,235.227,235.227,234.711,234.8599,1100.0
2023-10-02 15:00:00,236.63,237.32,236.6,236.99,1900.0,234.7904,235.475,234.7606,235.1476,1900.0
2023-10-02 15:30:00,237.3,238.18,236.45,238.18,3797.0,235.4552,236.3284,234.6118,236.3284,3797.0
2023-10-03 09:30:00,235.06,235.06,233.5,233.53,800.0,233.2326,233.2326,231.6847,231.7145,800.0
2023-10-03 10:00:00,233.3,233.3,231.49,231.73,900.0,231.4863,231.4863,229.6904,229.9285,900.0
2023-10-03 10:30:00,231.9,231.9,231.28,231.79,300.0,230.0972,230.0972,229.482,229.988,300.0
2023-10-03 11:00:00,231.66,232.69,231.66,232.65,451.0,229.859,230.881,229.859,230.8413,451.0
2023-10-03 11:30:00,231.25,231.25,231.15,231.15,200.0,229.4522,229.4522,229.353,229.353,200.0
2023-10-03 12:00:00,230.84,230.84,230.8,230.8,200.0,229.0454,229.0454,229.0057,229.0057,200.0
2023-10-03 12:30:00,230.78,231.07,230.78,231.07,400.0,228.9859,229.2736,228.9859,229.2736,400.0
2023-10-03 13:00:00,231.07,231.07,231.07,231.07,0.0,229.2736,229.2736,229.2736,229.2736,0.0
2023-10-03 13:30:00,230.76,230.76,230.32,230.32,300.0,228.966,228.966,228.5295,228.5295,300.0
2023-10-03 14:00:00,228.47,229.0,228.47,229.0,496.0,226.6938,227.2197,226.6938,227.2197,496.0
2023-10-03 14:30:00,229.88,229.88,229.86,229.86,400.0,228.0929,228.0929,228.073,228.073,400.0
2023-10-03 15:00:00,229.8,230.02,229.72,229.72,700.0,228.0135,228.2318,227.9341,227.9341,700.0
2023-10-03 15:30:00,229.62,230.59,229.3,230.5,4567.0,227.8349,228.7974,227.5174,228.7081,4567.0
2023-10-04 09:30:00,232.22,232.22,231.51,231.51,600.0,230.4147,230.4147,229.7102,229.7102,600.0
2023-10-04 10:00:00,231.51,231.51,231.51,231.51,0.0,229.7102,229.7102,229.7102,229.7102,0.0
2023-10-04 10:30:00,231.33,231.33,230.49,230.74,400.0,229.5316,229.5316,228.6981,228.9462,400.0
2023-10-04 11:00:00,230.83,231.71,230.83,231.71,200.0,229.0355,229.9087,229.0355,229.9087,200.0
2023-10-04 11:30:00,230.83,232.39,230.75,232.34,1596.0,229.0355,230.5834,228.9561,230.5338,1596.0
2023-10-04 12:00:00,232.25,232.28,231.78,231.89,500.0,230.4445,230.4742,229.9781,230.0873,500.0
2023-10-04 12:30:00,231.95,232.0,231.29,231.31,800.0,230.1468,230.1964,229.4919,229.5118,800.0
2023-10-04 13:00:00,231.4,231.4,231.04,231.04,400.0,229.6011,229.6011,229.2439,229.2439,400.0
2023-10-04 13:30:00,231.17,231.18,229.9,230.15,700.0,229.3729,229.3828,228.1127,228.3608,700.0
2023-10-04 14:00:00,229.73,230.44,229.73,230.44,700.0,227.944,228.6485,227.944,228.6485,700.0
2023-10-04 14:30:00,230.34,230.5,229.85,230.4,700.0,228.5493,228.7081,228.0631,228.6088,700.0
2023-10-04 15:00:00,230.7,231.53,230.7,231.48,1000.0,228.9065,229.7301,228.9065,229.6804,1000.0
2023-10-04 15:30:00,232.55,233.1,232.18,232.58,3409.0,230.7421,231.2878,230.375,230.7719,3409.0
2023-10-05 09:30:00,231.82,231.82,231.82,231.82,100.0,230.0178,230.0178,230.0178,230.0178,100.0
2023-10-05 10:00:00,231.82,231.82,231.82,231.82,0.0,230.0178,230.0178,230.0178,230.0178,0.0
2023-10-05 10:30:00,234.38,234.46,234.38,234.46,300.0,232.5579,232.6373,232.5579,232.6373,300.0
2023-10-05 11:00:00,233.11,233.11,232.1,232.1,660.0,231.2978,231.2978,230.2956,230.2956,660.0
2023-10-05 11:30:00,231.43,231.43,231.43,231.43,115.0,229.6308,229.6308,229.6308,229.6308,115.0
2023-10-05 12:00:00,231.98,231.98,231.98,231.98,100.0,230.1766,230.1766,230.1766,230.1766,100.0
2023-10-05 12:30:00,233.59,233.65,233.58,233.59,400.0,231.774,231.8336,231.7641,231.774,400.0
2023-10-05 13:00:00,233.83,233.83,233.83,233.83,100.0,232.0122,232.0122,232.0122,232.0122,100.0
2023-10-05 13:30:00,234.68,234.72,234.68,234.72,200.0,232.8556,232.8953,232.8556,232.8953,200.0
2023-10-05 14:00:00,234.88,234.91,234.88,234.91,300.0,233.054,233.0838,233.054,233.0838,300.0
2023-10-05 14:30:00,236.0,236.18,236.0,236.18,200.0,234.1653,234.3439,234.1653,234.3439,200.0
2023-10-05 15:00:00,236.25,236.36,236.25,236.36,200.0,234.4134,234.5225,234.4134,234.5225,200.0
2023-10-05 15:30:00,235.34,235.89,234.79,234.79,700.0,233.5104,234.0562,232.9647,232.9647,700.0
2023-10-06 09:30:00,236.55,236.75,236.55,236.59,1600.0,234.711,234.9095,234.711,234.7507,1600.0
2023-10-06 10:00:00,236.98,236.98,236.63,236.74,900.0,235.1377,235.1377,234.7904,234.8995,900.0
2023-10-06 10:30:00,237.6,238.06,237.6,238.06,200.0,235.7529,236.2093,235.7529,236.2093,200.0
2023-10-06 11:00:00,238.64,238.91,238.64,238.91,600.0,236.7848,237.0527,236.7848,237.0527,600.0
2023-10-06 11:30:00,239.78,241.28,239.78,241.28,700.0,237.9159,239.4043,237.9159,239.4043,700.0
2023-10-06 12:00:00,241.6,241.6,241.0,241.0,1318.0,239.7218,239.7218,239.1264,239.1264,1318.0
2023-10-06 12:30:00,240.29,240.3,240.01,240.01,700.0,238.422,238.4319,238.1441,238.1441,700.0
2023-10-06 13:00:00,239.69,239.76,239.69,239.76,200.0,237.8266,237.8961,237.8266,237.8961,200.0
2023-10-06 13:30:00,239.77,239.86,239.77,239.86,400.0,237.906,237.9953,237.906,237.9953,400.0
2023-10-06 14:00:00,239.57,239.69,239.54,239.69,400.0,237.7075,237.8266,237.6778,237.8266,400.0
2023-10-06 14:30:00,240.15,240.15,240.15,240.15,100.0,238.283,238.283,238.283,238.283,100.0
2023-10-06 15:00:00,240.05,240.06,239.83,239.83,300.0,238.1838,238.1937,237.9655,237.9655,300.0
2023-10-06 15:30:00,240.32,240.59,239.68,239.69,5098.0,238.4517,238.7196,237.8167,237.8266,5098.0
2023-10-09 10:00:00,238.68,238.68,238.55,238.55,300.0,236.8245,236.8245,236.6955,236.6955,300.0
2023-10-09 10:30:00,238.17,238.17,237.77,237.77,300.0,236.3184,236.3184,235.9215,235.9215,300.0
2023-10-09 11:00:00,238.01,238.01,236.69,236.73,1100.0,236.1597,236.1597,234.8499,234.8896,1100.0
2023-10-09 11:30:00,237.45,237.68,237.0,237.0,728.0,235.604,235.8322,235.1575,235.1575,728.0
2023-10-09 12:00:00,237.1,237.1,236.92,236.92,435.0,235.2568,235.2568,235.0781,235.0781,435.0
2023-10-09 12:30:00,236.24,236.24,235.77,235.77,300.0,234.4034,234.4034,233.9371,233.9371,300.0
2023-10-09 13:00:00,235.67,235.67,235.27,235.31,832.0,233.8379,233.8379,233.441,233.4807,832.0
2023-10-09 13:30:00,235.7,235.87,235.7,235.87,200.0,233.8676,234.0363,233.8676,234.0363,200.0
2023-10-09 14:00:00,236.66,236.66,236.22,236.22,200.0,234.8202,234.8202,234.3836,234.3836,200.0
2023-10-09 14:30:00,236.29,236.79,236.18,236.79,500.0,234.453,234.9492,234.3439,234.9492,500.0
2023-10-09 15:00:00,236.89,237.16,236.28,236.66,800.0,235.0484,235.3163,234.4431,234.8202,800.0
2023-10-09 15:30:00,236.62,236.72,236.07,236.64,1304.0,234.7805,234.8797,234.2348,234.8003,1304.0
2023-10-10 09:30:00,239.49,239.64,237.73,238.47,744.0,237.6282,237.777,235.8819,236.6161,744.0
2023-10-10 10:00:00,238.2,238.83,238.2,238.65,700.0,236.3482,236.9733,236.3482,236.7947,700.0
2023-10-10 10:30:00,239.49,239.49,238.72,238.72,1000.0,237.6282,237.6282,236.8642,236.8642,1000.0
2023-10-10 11:00:00,239.4,240.6,239.4,240.6,500.0,237.5389,238.7295,237.5389,238.7295,500.0
2023-10-10 11:30:00,240.67,241.17,240.67,241.17,200.0,238.799,239.2951,238.799,239.2951,200.0
2023-10-10 12:00:00,241.12,241.12,241.12,241.12,100.0,239.2455,239.2455,239.2455,239.2455,100.0
2023-10-10 12:30:00,241.01,241.01,240.8,240.8,500.0,239.1364,239.1364,238.928,238.928,500.0
2023-10-10 13:00:00,240.24,240.24,240.24,240.24,100.0,238.3723,238.3723,238.3723,238.3723,100.0
2023-10-10 13:30:00,239.58,239.58,239.21,239.21,200.0,237.7175,237.7175,237.3503,237.3503,200.0
2023-10-10 14:00:00,238.19,238.4,238.19,238.34,990.0,236.3383,236.5466,236.3383,236.4871,990.0
2023-10-10 14:30:00,238.68,238.82,238.61,238.82,1480.0,236.8245,236.9634,236.755,236.9634,1480.0
2023-10-10 15:00:00,238.2,238.4,238.09,238.09,600.0,236.3482,236.5466,236.2391,236.2391,600.0
2023-10-10 15:30:00,237.82,238.11,237.21,237.31,3463.0,235.9712,236.2589,235.3659,235.4651,3463.0
2023-10-11 09:30:00,237.38,237.4,234.39,234.39,900.0,235.5346,235.5544,232.5678,232.5678,900.0
2023-10-11 10:00:00,235.58,235.58,234.67,234.67,834.0,233.7486,233.7486,232.8456,232.8456,834.0
2023-10-11 10:30:00,234.81,234.92,234.69,234.92,306.0,232.9846,233.0937,232.8655,233.0937,306.0
2023-10-11 11:00:00,235.1,235.21,234.33,234.45,436.0,233.2723,233.3814,232.5083,232.6274,436.0
2023-10-11 11:30:00,233.16,233.16,233.16,233.16,250.0,231.3474,231.3474,231.3474,231.3474,250.0
2023-10-11 12:00:00,232.68,232.68,231.48,231.48,1015.0,230.8711,230.8711,229.6804,229.6804,1015.0
2023-10-11 12:30:00,231.7,231.7,230.92,230.92,780.0,229.8987,229.8987,229.1248,229.1248,780.0
2023-10-11 13:00:00,230.99,230.99,230.99,230.99,100.0,229.1943,229.1943,229.1943,229.1943,100.0
2023-10-11 13:30:00,231.33,231.65,231.33,231.52,723.0,229.5316,229.8491,229.5316,229.7201,723.0
2023-10-11 14:00:00,232.04,232.69,232.04,232.69,856.0,230.2361,230.881,230.2361,230.881,856.0
2023-10-11 14:30:00,232.83,232.83,232.83,232.83,101.0,231.0199,231.0199,231.0199,231.0199,101.0
2023-10-11 15:00:00,232.63,232.78,232.02,232.78,900.0,230.8215,230.9703,230.2162,230.9703,900.0
2023-10-11 15:30:00,232.7,233.44,232.7,233.36,1864.0,230.891,231.6252,230.891,231.5458,1864.0
2023-10-12 09:30:00,229.33,229.33,225.02,228.95,4487.0,227.5472,227.5472,223.2707,227.1701,4487.0
2023-10-12 10:00:00,228.03,230.8,227.58,230.8,800.0,226.2573,229.0057,225.8108,229.0057,800.0
2023-10-12 10:30:00,230.82,230.82,230.24,230.24,400.0,229.0256,229.0256,228.4501,228.4501,400.0
2023-10-12 11:00:00,230.1,231.11,230.1,230.72,800.0,228.3112,229.3133,228.3112,228.9263,800.0
2023-10-12 11:30:00,230.8,230.8,230.6,230.6,437.0,229.0057,229.0057,228.8073,228.8073,437.0
2023-10-12 12:00:00,230.47,230.78,230.47,230.78,500.0,228.6783,228.9859,228.6783,228.9859,500.0
2023-10-12 12:30:00,231.21,231.21,231.14,231.14,200.0,229.4125,229.4125,229.3431,229.3431,200.0
2023-10-12 13:00:00,230.23,230.44,229.97,230.31,1100.0,228.4402,228.6485,228.1822,228.5195,1100.0
2023-10-12 13:30:00,230.12,230.14,229.45,229.45,599.0,228.331,228.3509,227.6662,227.6662,599.0
2023-10-12 14:00:00,228.37,228.61,228.36,228.61,900.0,226.5946,226.8328,226.5847,226.8328,900.0
2023-10-12 14:30:00,229.03,229.03,228.91,229.0,400.0,227.2495,227.2495,227.1304,227.2197,400.0
2023-10-12 15:00:00,228.04,228.21,227.72,227.82,1832.0,226.2672,226.4359,225.9497,226.0489,1832.0
2023-10-12 15:30:00,227.81,228.2,227.54,227.69,1800.0,226.039,226.4259,225.7711,225.9199,1800.0
2023-10-13 09:30:00,229.58,229.83,228.25,228.4,878.0,227.7952,228.0433,226.4756,226.6244,878.0
2023-10-13 10:00:00,227.86,227.86,226.69,226.69,1228.0,226.0886,226.0886,224.9277,224.9277,1228.0
2023-10-13 10:30:00,226.41,226.41,225.82,225.82,400.0,224.6499,224.6499,224.0644,224.0644,400.0
2023-10-13 11:00:00,225.36,225.65,225.14,225.46,500.0,223.608,223.8958,223.3897,223.7072,500.0
2023-10-13 11:30:00,225.78,225.78,225.41,225.41,229.0,224.0248,224.0248,223.6576,223.6576,229.0
2023-10-13 12:00:00,225.65,225.99,225.58,225.92,900.0,223.8958,224.2331,223.8263,224.1637,900.0
2023-10-13 12:30:00,227.06,227.68,226.43,226.43,975.0,225.2948,225.91,224.6697,224.6697,975.0
2023-10-13 13:00:00,226.43,226.82,226.14,226.55,800.0,224.6697,225.0567,224.382,224.7888,800.0
2023-10-13 13:30:00,225.87,226.22,225.62,226.22,500.0,224.1141,224.4613,223.866,224.4613,500.0
2023-10-13 14:00:00,226.26,226.9,226.26,226.9,642.0,224.501,225.136,224.501,225.136,642.0
2023-10-13 14:30:00,227.11,227.11,226.6,226.7,600.0,225.3444,225.3444,224.8384,224.9376,600.0
2023-10-13 15:00:00,226.66,227.26,226.66,227.26,822.0,224.8979,225.4932,224.8979,225.4932,822.0
2023-10-13 15:30:00,227.46,228.1,227.05,228.03,3786.0,225.6917,226.3267,225.2849,226.2573,3786.0
2023-10-16 09:30:00,232.69,233.54,232.66,233.28,500.0,230.881,231.7244,230.8513,231.4664,500.0
2023-10-16 10:00:00,232.98,233.47,232.59,232.59,500.0,231.1688,231.655,230.7818,230.7818,500.0
2023-10-16 10:30:00,232.73,233.09,232.71,233.09,1085.0,230.9207,231.2779,230.9009,231.2779,1085.0
2023-10-16 11:00:00,233.14,233.14,232.54,232.54,753.0,231.3275,231.3275,230.7322,230.7322,753.0
2023-10-16 11:30:00,233.04,233.04,232.54,232.54,500.0,231.2283,231.2283,230.7322,230.7322,500.0
2023-10-16 12:00:00,232.74,232.74,232.63,232.63,400.0,230.9306,230.9306,230.8215,230.8215,400.0
2023-10-16 12:30:00,232.32,232.85,232.32,232.77,400.0,230.5139,231.0398,230.5139,230.9604,400.0
2023-10-16 13:00:00,232.83,232.83,231.48,231.52,900.0,231.0199,231.0199,229.6804,229.7201,900.0
2023-10-16 13:30:00,232.3,232.3,231.82,231.93,823.0,230.4941,230.4941,230.0178,230.1269,823.0
2023-10-16 14:00:00,231.81,231.81,231.4,231.4,800.0,230.0079,230.0079,229.6011,229.6011,800.0
2023-10-16 14:30:00,231.58,231.72,231.56,231.72,400.0,229.7797,229.9186,229.7598,229.9186,400.0
2023-10-16 15:00:00,231.95,231.95,231.67,231.81,400.0,230.1468,230.1468,229.869,230.0079,400.0
2023-10-16 15:30:00,232.1,232.34,232.1,232.19,1200.0,230.2956,230.5338,230.2956,230.3849,1200.0
2023-10-17 09:30:00,235.08,235.84,235.08,235.84,1251.0,233.2525,234.0065,233.2525,234.0065,1251.0
2023-10-17 10:00:00,236.33,236.7,236.31,236.58,656.0,234.4927,234.8599,234.4729,234.7408,656.0
2023-10-17 10:30:00,237.32,237.5,237.24,237.24,300.0,235.475,235.6536,235.3957,235.3957,300.0
2023-10-17 11:00:00,237.61,238.54,237.61,238.37,1100.0,235.7628,236.6856,235.7628,236.5169,1100.0
2023-10-17 11:30:00,239.3,239.31,239.3,239.31,200.0,237.4396,237.4496,237.4396,237.4496,200.0
2023-10-17 12:00:00,239.27,239.27,238.99,239.13,600.0,237.4099,237.4099,237.1321,237.271,600.0
2023-10-17 12:30:00,238.94,238.94,238.19,238.19,500.0,237.0824,237.0824,236.3383,236.3383,500.0
2023-10-17 13:00:00,238.02,238.02,237.81,237.81,300.0,236.1696,236.1696,235.9612,235.9612,300.0
2023-10-17 13:30:00,237.71,237.71,237.06,237.06,700.0,235.862,235.862,235.2171,235.2171,700.0
2023-10-17 14:00:00,237.69,237.69,237.4,237.4,400.0,235.8422,235.8422,235.5544,235.5544,400.0
2023-10-17 14:30:00,237.29,237.81,237.27,237.27,800.0,235.4453,235.9612,235.4254,235.4254,800.0
2023-10-17 15:00:00,237.58,237.78,237.53,237.78,877.0,235.733,235.9315,235.6834,235.9315,877.0
2023-10-17 15:30:00,238.02,238.54,237.38,238.01,2590.0,236.1696,236.6856,235.5346,236.1597,2590.0
2023-10-18 09:30:00,235.22,235.22,235.22,235.22,200.0,233.3914,233.3914,233.3914,233.3914,200.0
2023-10-18 10:00:00,235.1,236.54,235.1,235.8,3020.0,233.2723,234.7011,233.2723,233.9669,3020.0
2023-10-18 10:30:00,235.92,236.14,235.92,236.1,300.0,234.0859,234.3042,234.0859,234.2645,300.0
2023-10-18 11:00:00,235.41,235.41,233.91,234.09,800.0,233.5799,233.5799,232.0915,232.2702,800.0
2023-10-18 11:30:00,234.33,234.45,234.33,234.37,300.0,232.5083,232.6274,232.5083,232.548,300.0
2023-10-18 12:00:00,233.7,233.92,233.46,233.92,400.0,231.8832,232.1015,231.645,232.1015,400.0
2023-10-18 12:30:00,233.92,233.92,233.92,233.92,0.0,232.1015,232.1015,232.1015,232.1015,0.0
2023-10-18 13:00:00,233.78,235.01,233.78,235.01,500.0,231.9626,233.183,231.9626,233.183,500.0
2023-10-18 13:30:00,235.06,235.44,235.06,235.44,300.0,233.2326,233.6097,233.2326,233.6097,300.0
2023-10-18 14:00:00,235.49,235.49,235.14,235.14,400.0,233.6593,233.6593,233.312,233.312,400.0
2023-10-18 14:30:00,235.49,235.49,234.69,234.77,400.0,233.6593,233.6593,232.8655,232.9449,400.0
2023-10-18 15:00:00,234.38,234.38,233.34,233.63,900.0,232.5579,232.5579,231.526,231.8137,900.0
2023-10-18 15:30:00,233.81,234.0,233.07,233.07,1885.0,231.9923,232.1809,231.2581,231.2581,1885.0
2023-10-19 09:30:00,232.63,232.63,231.8,231.8,400.0,230.8215,230.8215,229.998,229.998,400.0
2023-10-19 10:00:00,231.44,231.44,230.98,230.98,300.0,229.6408,229.6408,229.1843,229.1843,300.0
2023-10-19 10:30:00,229.67,229.93,229.16,229.16,300.0,227.8845,228.1425,227.3785,227.3785,300.0
2023-10-19 11:00:00,229.0,229.42,229.0,229.42,200.0,227.2197,227.6365,227.2197,227.6365,200.0
2023-10-19 11:30:00,229.42,229.42,229.42,229.42,0.0,227.6365,227.6365,227.6365,227.6365,0.0
2023-10-19 12:00:00,230.11,230.81,230.11,230.81,450.0,228.3211,229.0156,228.3211,229.0156,450.0
2023-10-19 12:30:00,229.94,230.42,229.94,230.39,300.0,228.1524,228.6287,228.1524,228.5989,300.0
2023-10-19 13:00:00,230.59,231.22,230.51,230.51,800.0,228.7974,229.4225,228.718,228.718,800.0
2023-10-19 13:30:00,230.03,230.03,228.62,228.7,600.0,228.2417,228.2417,226.8427,226.9221,600.0
2023-10-19 14:00:00,228.58,228.58,228.18,228.22,810.0,226.803,226.803,226.4061,226.4458,810.0
2023-10-19 14:30:00,227.64,227.85,227.0,227.0,1600.0,225.8703,226.0787,225.2353,225.2353,1600.0
2023-10-19 15:00:00,227.16,227.39,226.64,226.64,1210.0,225.394,225.6222,224.8781,224.8781,1210.0
2023-10-19 15:30:00,226.75,226.76,225.85,225.96,1258.0,224.9872,224.9971,224.0942,224.2034,1258.0
2023-10-20 09:30:00,225.38,225.38,224.36,224.36,500.0,223.6279,223.6279,222.6158,222.6158,500.0
2023-10-20 10:00:00,222.94,222.94,221.23,221.23,300.0,221.2068,221.2068,219.5101,219.5101,300.0
2023-10-20 10:30:00,221.02,221.51,221.02,221.51,300.0,219.3018,219.7879,219.3018,219.7879,300.0
2023-10-20 11:00:00,221.32,222.76,221.32,222.5,554.0,219.5994,221.0282,219.5994,220.7703,554.0
2023-10-20 11:30:00,222.71,222.71,222.71,222.71,100.0,220.9786,220.9786,220.9786,220.9786,100.0
2023-10-20 12:00:00,223.28,223.28,223.28,223.28,100.0,221.5442,221.5442,221.5442,221.5442,100.0
2023-10-20 12:30:00,223.03,223.03,223.03,223.03,143.0,221.2961,221.2961,221.2961,221.2961,143.0
2023-10-20 13:00:00,223.74,223.74,223.73,223.73,200.0,222.0006,222.0006,221.9907,221.9907,200.0
2023-10-20 13:30:00,223.78,223.95,223.78,223.95,300.0,222.0403,222.209,222.0403,222.209,300.0
2023-10-20 14:00:00,223.69,223.69,223.08,223.08,200.0,221.951,221.951,221.3457,221.3457,200.0
2023-10-20 14:30:00,223.31,223.31,222.79,222.81,1000.0,221.574,221.574,221.058,221.0778,1000.0
2023-10-20 15:00:00,222.8,222.8,222.8,222.8,100.0,221.0679,221.0679,221.0679,221.0679,100.0
2023-10-20 15:30:00,222.63,222.67,221.97,221.97,1600.0,220.8992,220.9389,220.2444,220.2444,1600.0
2023-10-23 09:30:00,220.06,220.16,219.0,219.59,809.0,218.3492,218.4484,217.2975,217.8829,809.0
2023-10-23 10:00:00,219.84,220.79,219.84,220.51,700.0,218.1309,219.0735,218.1309,218.7957,700.0
2023-10-23 10:30:00,219.97,220.57,219.9,219.9,900.0,218.2599,218.8553,218.1905,218.1905,900.0
2023-10-23 11:00:00,219.8,221.44,219.8,221.38,1300.0,218.0912,219.7185,218.0912,219.659,1300.0
2023-10-23 11:30:00,221.76,222.64,221.6,221.6,1500.0,220.036,220.9092,219.8772,219.8772,1500.0
2023-10-23 12:00:00,222.2,222.2,221.04,221.19,800.0,220.4726,220.4726,219.3216,219.4704,800.0
2023-10-23 12:30:00,221.3,221.65,221.3,221.41,1500.0,219.5796,219.9269,219.5796,219.6887,1500.0
2023-10-23 13:00:00,221.93,221.93,221.2,221.2,600.0,220.2047,220.2047,219.4804,219.4804,600.0
2023-10-23 13:30:00,221.25,221.57,221.25,221.35,400.0,219.53,219.8475,219.53,219.6292,400.0
2023-10-23 14:00:00,221.11,221.11,220.8,220.8,900.0,219.3911,219.3911,219.0835,219.0835,900.0
2023-10-23 14:30:00,220.95,221.17,220.95,221.17,400.0,219.2323,219.4506,219.2323,219.4506,400.0
2023-10-23 15:00:00,220.76,220.76,219.5,219.5,700.0,219.0438,219.0438,217.7936,217.7936,700.0
2023-10-23 15:30:00,219.11,219.58,219.11,219.3,1759.0,217.4066,217.873,217.4066,217.5951,1759.0
2023-10-24 09:30:00,221.73,221.73,220.49,220.49,200.0,220.0062,220.0062,218.7759,218.7759,200.0
2023-10-24 10:00:00,220.83,220.94,220.53,220.53,400.0,219.1132,219.2224,218.8156,218.8156,400.0
2023-10-24 10:30:00,221.18,221.25,220.81,221.23,800.0,219.4605,219.53,219.0934,219.5101,800.0
2023-10-24 11:00:00,220.21,220.21,220.21,220.21,100.0,218.4981,218.4981,218.4981,218.4981,100.0
2023-10-24 11:30:00,219.71,219.71,219.1,219.14,2028.0,218.0019,218.0019,217.3967,217.4364,2028.0
2023-10-24 12:00:00,219.78,219.78,219.78,219.78,100.0,218.0714,218.0714,218.0714,218.0714,100.0
2023-10-24 12:30:00,219.06,219.3,218.85,218.85,700.0,217.357,217.5951,217.1486,217.1486,700.0
2023-10-24 13:00:00,218.85,218.85,218.85,218.85,0.0,217.1486,217.1486,217.1486,217.1486,0.0
2023-10-24 13:30:00,219.57,219.57,219.57,219.57,100.0,217.863,217.863,217.863,217.863,100.0
2023-10-24 14:00:00,219.47,219.53,219.33,219.33,600.0,217.7638,217.8233,217.6249,217.6249,600.0
2023-10-24 14:30:00,219.54,219.97,219.49,219.97,700.0,217.8333,218.2599,217.7837,218.2599,700.0
2023-10-24 15:00:00,219.99,220.21,219.93,220.06,1000.0,218.2798,218.4981,218.2202,218.3492,1000.0
2023-10-24 15:30:00,220.13,220.28,219.74,220.24,3129.0,218.4187,218.5675,218.0317,218.5278,3129.0
2023-10-25 09:30:00,219.28,219.28,216.91,217.0,800.0,217.5753,217.5753,215.2237,215.313,800.0
2023-10-25 10:00:00,215.84,216.31,215.66,216.02,400.0,214.162,214.6284,213.9834,214.3406,400.0
2023-10-25 10:30:00,215.95,216.58,215.62,215.62,1300.0,214.2712,214.8963,213.9437,213.9437,1300.0
2023-10-25 11:00:00,216.03,217.58,216.03,217.58,800.0,214.3506,215.8885,214.3506,215.8885,800.0
2023-10-25 11:30:00,217.0,217.0,217.0,217.0,100.0,215.313,215.313,215.313,215.313,100.0
2023-10-25 12:00:00,216.15,216.83,216.15,216.83,200.0,214.4696,215.1443,214.4696,215.1443,200.0
2023-10-25 12:30:00,217.08,217.08,216.22,216.22,800.0,215.3924,215.3924,214.5391,214.5391,800.0
2023-10-25 13:00:00,216.35,216.35,215.97,215.97,400.0,214.6681,214.6681,214.291,214.291,400.0
2023-10-25 13:30:00,215.94,215.94,215.61,215.89,1040.0,214.2613,214.2613,213.9338,214.2116,1040.0
2023-10-25 14:00:00,216.57,216.72,216.43,216.72,300.0,214.8864,215.0352,214.7474,215.0352,300.0
2023-10-25 14:30:00,216.64,217.02,216.55,216.7,1100.0,214.9558,215.3329,214.8665,215.0153,1100.0
2023-10-25 15:00:00,216.62,216.79,216.56,216.56,1000.0,214.936,215.1046,214.8764,214.8764,1000.0
2023-10-25 15:30:00,216.83,216.89,216.03,216.46,4084.0,215.1443,215.2039,214.3506,214.7772,4084.0
2023-10-26 09:30:00,216.32,220.46,216.32,219.02,1926.0,214.6383,218.7461,214.6383,217.3173,1926.0
2023-10-26 10:00:00,219.02,220.99,219.02,220.82,900.0,217.3173,219.272,217.3173,219.1033,900.0
2023-10-26 10:30:00,221.14,223.27,220.92,223.27,2081.0,219.4208,221.5343,219.2025,221.5343,2081.0
2023-10-26 11:00:00,223.11,223.11,222.39,222.44,1300.0,221.3755,221.3755,220.6611,220.7107,1300.0
2023-10-26 11:30:00,222.95,223.65,222.95,223.46,1198.0,221.2168,221.9113,221.2168,221.7228,1198.0
2023-10-26 12:00:00,223.11,223.13,221.02,221.02,600.0,221.3755,221.3954,219.3018,219.3018,600.0
2023-10-26 12:30:00,221.37,221.62,220.47,220.58,900.0,219.649,219.8971,218.756,218.8652,900.0
2023-10-26 13:00:00,220.83,221.12,220.1,220.1,1700.0,219.1132,219.401,218.3889,218.3889,1700.0
2023-10-26 13:30:00,220.23,220.39,219.4,220.01,1328.0,218.5179,218.6767,217.6944,218.2996,1328.0
2023-10-26 14:00:00,220.22,221.99,220.22,221.59,2152.0,218.508,220.2642,218.508,219.8673,2152.0
2023-10-26 14:30:00,221.69,222.02,221.69,221.95,1173.0,219.9665,220.294,219.9665,220.2245,1173.0
2023-10-26 15:00:00,221.85,222.14,221.12,221.12,2532.0,220.1253,220.4131,219.401,219.401,2532.0
2023-10-26 15:30:00,221.63,222.13,221.06,222.12,5204.0,219.907,220.4031,219.3414,220.3932,5204.0
2023-10-27 09:30:00,207.0,224.88,201.93,224.88,8953.0,205.3908,223.1318,200.3602,223.1318,8953.0
2023-10-27 10:00:00,225.93,225.93,221.82,222.52,5721.0,224.1736,224.1736,220.0955,220.7901,5721.0
2023-10-27 10:30:00,223.15,223.5,220.61,223.5,3460.0,221.4152,221.7625,218.8949,221.7625,3460.0
2023-10-27 11:00:00,222.25,224.3,222.25,224.05,2340.0,220.5222,222.5563,220.5222,222.3082,2340.0
2023-10-27 11:30:00,224.09,224.19,222.74,224.06,2777.0,222.3479,222.4471,221.0084,222.3181,2777.0
2023-10-27 12:00:00,224.61,226.17,224.61,225.89,3767.0,222.8638,224.4117,222.8638,224.1339,3767.0
2023-10-27 12:30:00,225.96,226.75,225.92,225.92,2786.0,224.2034,224.9872,224.1637,224.1637,2786.0
2023-10-27 13:00:00,225.06,225.06,221.54,221.87,1538.0,223.3104,223.3104,219.8177,220.1452,1538.0
2023-10-27 13:30:00,221.36,221.36,218.81,218.81,1500.0,219.6391,219.6391,217.1089,217.1089,1500.0
2023-10-27 14:00:00,218.88,220.76,218.88,220.76,1400.0,217.1784,219.0438,217.1784,219.0438,1400.0
2023-10-27 14:30:00,220.58,221.58,220.58,221.32,2438.0,218.8652,219.8574,218.8652,219.5994,2438.0
2023-10-27 15:00:00,221.41,222.94,221.29,222.94,1313.0,219.6887,221.2068,219.5697,221.2068,1313.0
2023-10-27 15:30:00,222.93,222.93,221.52,221.52,7298.0,221.1969,221.1969,219.7979,219.7979,7298.0
2023-10-30 09:30:00,221.41,222.29,221.41,221.94,700.0,219.6887,220.5619,219.6887,220.2146,700.0
2023-10-30 10:00:00,221.63,223.1,221.63,223.1,704.0,219.907,221.3656,219.907,221.3656,704.0
2023-10-30 10:30:00,224.02,225.25,224.02,224.87,652.0,222.2784,223.4989,222.2784,223.1218,652.0
2023-10-30 11:00:00,225.2,225.53,224.67,224.79,1300.0,223.4493,223.7767,222.9234,223.0424,1300.0
2023-10-30 11:30:00,224.91,225.23,223.91,224.54,1981.0,223.1615,223.479,222.1693,222.7944,1981.0
2023-10-30 12:00:00,225.24,225.24,224.18,224.57,1100.0,223.489,223.489,222.4372,222.8242,1100.0
2023-10-30 12:30:00,224.51,225.21,224.51,225.21,700.0,222.7646,223.4592,222.7646,223.4592,700.0
2023-10-30 13:00:00,225.84,227.0,225.77,226.92,1700.0,224.0843,225.2353,224.0148,225.1559,1700.0
2023-10-30 13:30:00,227.09,227.09,225.98,225.98,1012.0,225.3246,225.3246,224.2232,224.2232,1012.0
2023-10-30 14:00:00,225.97,226.32,225.97,226.31,1800.0,224.2133,224.5606,224.2133,224.5506,1800.0
2023-10-30 14:30:00,226.68,226.71,226.47,226.53,1400.0,224.9178,224.9475,224.7094,224.7689,1400.0
2023-10-30 15:00:00,226.48,226.71,225.01,225.28,2102.0,224.7193,224.9475,223.2607,223.5286,2102.0
2023-10-30 15:30:00,225.11,225.11,223.02,223.24,4241.0,223.36,223.36,221.2862,221.5045,4241.0
2023-10-31 09:30:00,222.83,222.83,218.48,220.32,2273.0,221.0977,221.0977,216.7815,218.6072,2273.0
2023-10-31 10:00:00,219.74,222.06,219.7,220.39,3352.0,218.0317,220.3337,217.992,218.6767,3352.0
2023-10-31 10:30:00,220.75,222.81,220.66,222.28,1200.0,219.0339,221.0778,218.9446,220.552,1200.0
2023-10-31 11:00:00,221.17,221.95,220.03,221.95,1985.0,219.4506,220.2245,218.3195,220.2245,1985.0
2023-10-31 11:30:00,222.07,222.07,221.5,221.64,1300.0,220.3436,220.3436,219.778,219.9169,1300.0
2023-10-31 12:00:00,222.45,222.45,220.65,220.65,600.0,220.7206,220.7206,218.9346,218.9346,600.0
2023-10-31 12:30:00,220.76,221.25,220.54,221.16,500.0,219.0438,219.53,218.8255,219.4407,500.0
2023-10-31 13:00:00,221.17,222.11,220.85,222.11,1847.0,219.4506,220.3833,219.1331,220.3833,1847.0
2023-10-31 13:30:00,222.16,222.58,221.98,222.35,1000.0,220.4329,220.8496,220.2543,220.6214,1000.0
2023-10-31 14:00:00,222.98,223.55,222.98,223.14,707.0,221.2465,221.8121,221.2465,221.4053,707.0
2023-10-31 14:30:00,222.98,223.38,222.98,223.36,1100.0,221.2465,221.6434,221.2465,221.6236,1100.0
2023-10-31 15:00:00,224.07,224.66,224.07,224.62,3211.0,222.328,222.9135,222.328,222.8738,3211.0
2023-10-31 15:30:00,224.54,224.67,223.86,224.56,3724.0,222.7944,222.9234,222.1197,222.8142,3724.0
2023-11-01 09:30:00,225.02,227.94,225.02,226.8,800.0,223.2707,226.168,223.2707,225.0368,800.0
2023-11-01 10:00:00,226.67,227.27,226.67,226.98,1364.0,224.9078,225.5032,224.9078,225.2154,1364.0
2023-11-01 10:30:00,227.82,227.83,224.84,224.84,1523.0,226.0489,226.0588,223.0921,223.0921,1523.0
2023-11-01 11:00:00,224.56,224.57,223.64,223.64,1000.0,222.8142,222.8242,221.9014,221.9014,1000.0
2023-11-01 11:30:00,223.53,223.53,222.94,222.94,1036.0,221.7922,221.7922,221.2068,221.2068,1036.0
2023-11-01 12:00:00,222.75,222.75,221.7,221.79,1121.0,221.0183,221.0183,219.9765,220.0658,1121.0
2023-11-01 12:30:00,220.89,221.3,220.74,221.1,1253.0,219.1728,219.5796,219.0239,219.3811,1253.0
2023-11-01 13:00:00,220.78,220.78,220.12,220.12,300.0,219.0636,219.0636,218.4088,218.4088,300.0
2023-11-01 13:30:00,220.3,220.64,219.85,219.85,1834.0,218.5874,218.9247,218.1409,218.1409,1834.0
2023-11-01 14:00:00,220.25,220.39,218.65,219.12,3080.0,218.5377,218.6767,216.9502,217.4165,3080.0
2023-11-01 14:30:00,219.79,220.37,217.18,220.37,2717.0,218.0813,218.6568,215.4916,218.6568,2717.0
2023-11-01 15:00:00,220.75,220.75,220.08,220.08,1600.0,219.0339,219.0339,218.3691,218.3691,1600.0
2023-11-01 15:30:00,219.99,220.51,218.43,218.6,6519.0,218.2798,218.7957,216.7319,216.9006,6519.0
2023-11-02 09:30:00,219.68,220.3,217.29,218.12,1826.0,217.9722,218.5874,215.6008,216.4243,1826.0
2023-11-02 10:00:00,221.92,222.43,221.92,222.43,1600.0,220.1948,220.7008,220.1948,220.7008,1600.0
2023-11-02 10:30:00,223.05,223.57,222.85,222.85,2960.0,221.316,221.8319,221.1175,221.1175,2960.0
2023-11-02 11:00:00,222.73,222.73,221.68,222.23,1300.0,220.9985,220.9985,219.9566,220.5024,1300.0
2023-11-02 11:30:00,221.99,221.99,221.35,221.35,800.0,220.2642,220.2642,219.6292,219.6292,800.0
2023-11-02 12:00:00,221.54,221.65,220.94,221.38,2054.0,219.8177,219.9269,219.2224,219.659,2054.0
2023-11-02 12:30:00,221.75,222.79,221.75,222.64,500.0,220.0261,221.058,220.0261,220.9092,500.0
2023-11-02 13:00:00,222.41,222.52,221.86,222.52,1300.0,220.681,220.7901,220.1352,220.7901,1300.0
2023-11-02 13:30:00,222.31,222.55,221.87,222.28,1410.0,220.5817,220.8199,220.1452,220.552,1410.0
2023-11-02 14:00:00,222.2,222.2,220.54,221.01,2005.0,220.4726,220.4726,218.8255,219.2918,2005.0
2023-11-02 14:30:00,220.92,221.81,220.92,221.54,1600.0,219.2025,220.0856,219.2025,219.8177,1600.0
2023-11-02 15:00:00,221.64,222.39,221.39,221.62,2130.0,219.9169,220.6611,219.6689,219.8971,2130.0
2023-11-02 15:30:00,221.36,221.36,219.29,219.67,10349.0,219.6391,219.6391,217.5852,217.9623,10349.0
2023-11-03 09:30:00,221.46,221.68,221.46,221.68,814.0,219.7383,219.9566,219.7383,219.9566,814.0
2023-11-03 10:00:00,218.24,218.43,217.06,217.22,1632.0,216.5434,216.7319,215.3725,215.5313,1632.0
2023-11-03 10:30:00,216.86,217.47,216.72,216.72,1598.0,215.1741,215.7794,215.0352,215.0352,1598.0
2023-11-03 11:00:00,216.74,218.44,216.69,217.82,1213.0,215.055,216.7418,215.0054,216.1266,1213.0
2023-11-03 11:30:00,217.43,219.0,217.43,217.8,3816.0,215.7397,217.2975,215.7397,216.1068,3816.0
2023-11-03 12:00:00,217.43,217.53,216.57,216.74,2672.0,215.7397,215.8389,214.8864,215.055,2672.0
2023-11-03 12:30:00,216.54,216.63,216.18,216.63,500.0,214.8566,214.9459,214.4994,214.9459,500.0
2023-11-03 13:00:00,216.55,217.4,216.54,216.54,4795.0,214.8665,215.7099,214.8566,214.8566,4795.0
2023-11-03 13:30:00,216.63,217.31,216.51,217.19,1800.0,214.9459,215.6206,214.8268,215.5015,1800.0
2023-11-03 14:00:00,218.01,218.12,217.65,217.65,1290.0,216.3152,216.4243,215.958,215.958,1290.0
2023-11-03 14:30:00,217.87,218.03,217.65,217.93,3375.0,216.1762,216.335,215.958,216.2358,3375.0
2023-11-03 15:00:00,217.93,218.03,217.43,217.43,2000.0,216.2358,216.335,215.7397,215.7397,2000.0
2023-11-03 15:30:00,217.43,217.93,217.2,217.65,6646.0,215.7397,216.2358,215.5115,215.958,6646.0
2023-11-06 09:30:00,218.45,218.45,216.85,217.09,1196.0,216.7517,216.7517,215.1642,215.4023,1196.0
2023-11-06 10:00:00,216.43,217.49,215.8,217.01,4052.0,214.7474,215.7992,214.1223,215.3229,4052.0
2023-11-06 10:30:00,217.09,218.0,216.83,218.0,7978.0,215.4023,216.3052,215.1443,216.3052,7978.0
2023-11-06 11:00:00,217.84,218.74,217.75,218.5,2769.0,216.1465,217.0395,216.0572,216.8013,2769.0
2023-11-06 11:30:00,218.56,218.56,217.81,218.09,1600.0,216.8609,216.8609,216.1167,216.3945,1600.0
2023-11-06 12:00:00,218.26,218.43,217.75,218.04,3107.0,216.5632,216.7319,216.0572,216.3449,3107.0
2023-11-06 12:30:00,218.17,218.19,217.43,218.0,1596.0,216.4739,216.4938,215.7397,216.3052,1596.0
2023-11-06 13:00:00,217.91,218.21,217.87,218.21,1400.0,216.2159,216.5136,216.1762,216.5136,1400.0
2023-11-06 13:30:00,218.56,218.81,218.52,218.81,858.0,216.8609,217.1089,216.8212,217.1089,858.0
2023-11-06 14:00:00,219.23,219.32,218.93,219.32,1127.0,217.5257,217.615,217.228,217.615,1127.0
2023-11-06 14:30:00,219.73,220.94,219.73,220.94,927.0,218.0218,219.2224,218.0218,219.2224,927.0
2023-11-06 15:00:00,220.86,220.89,220.25,220.89,2200.0,219.143,219.1728,218.5377,219.1728,2200.0
2023-11-06 15:30:00,220.84,221.21,220.61,220.88,6052.0,219.1232,219.4903,218.8949,219.1628,6052.0
2023-11-07 09:30:00,219.26,220.89,219.02,220.34,800.0,217.5554,219.1728,217.3173,218.627,800.0
2023-11-07 10:00:00,221.13,221.13,220.73,220.73,400.0,219.4109,219.4109,219.014,219.014,400.0
2023-11-07 10:30:00,220.87,221.41,220.87,221.41,1000.0,219.1529,219.6887,219.1529,219.6887,1000.0
2023-11-07 11:00:00,221.49,221.49,220.86,221.16,600.0,219.7681,219.7681,219.143,219.4407,600.0
2023-11-07 11:30:00,221.43,221.76,221.43,221.74,617.0,219.7086,220.036,219.7086,220.0162,617.0
2023-11-07 12:00:00,221.94,221.99,221.81,221.99,800.0,220.2146,220.2642,220.0856,220.2642,800.0
2023-11-07 12:30:00,221.33,222.16,221.26,222.16,1100.0,219.6093,220.4329,219.5399,220.4329,1100.0
2023-11-07 13:00:00,222.58,222.61,221.55,221.55,1316.0,220.8496,220.8794,219.8276,219.8276,1316.0
2023-11-07 13:30:00,221.64,221.8,221.59,221.59,1300.0,219.9169,220.0757,219.8673,219.8673,1300.0
2023-11-07 14:00:00,221.72,221.72,221.31,221.35,1100.0,219.9963,219.9963,219.5895,219.6292,1100.0
2023-11-07 14:30:00,221.78,221.78,221.46,221.59,1600.0,220.0559,220.0559,219.7383,219.8673,1600.0
2023-11-07 15:00:00,221.57,221.72,221.2,221.2,3077.0,219.8475,219.9963,219.4804,219.4804,3077.0
2023-11-07 15:30:00,221.87,222.2,221.5,221.54,6661.0,220.1452,220.4726,219.778,219.8177,6661.0
2023-11-08 09:30:00,221.35,221.4,221.18,221.4,800.0,219.9245,219.9742,219.7556,219.9742,800.0
2023-11-08 10:00:00,221.76,222.56,221.76,222.01,754.0,220.3318,221.1267,220.3318,220.5802,754.0
2023-11-08 10:30:00,222.62,223.21,222.62,222.68,400.0,221.1863,221.7725,221.1863,221.2459,400.0
2023-11-08 11:00:00,222.15,222.28,222.14,222.18,500.0,220.7193,220.8485,220.7094,220.7491,500.0
2023-11-08 11:30:00,221.91,221.91,221.17,221.78,400.0,220.4809,220.4809,219.7456,220.3517,400.0
2023-11-08 12:00:00,221.74,221.82,221.61,221.71,700.0,220.312,220.3914,220.1828,220.2822,700.0
2023-11-08 12:30:00,221.69,222.22,221.69,222.08,625.0,220.2623,220.7889,220.2623,220.6498,625.0
2023-11-08 13:00:00,222.76,222.8,222.5,222.5,717.0,221.3254,221.3651,221.0671,221.0671,717.0
2023-11-08 13:30:00,222.91,223.0,222.73,223.0,539.0,221.4744,221.5638,221.2956,221.5638,539.0
2023-11-08 14:00:00,222.9,222.9,222.05,222.05,1123.0,221.4645,221.4645,220.62,220.62,1123.0
2023-11-08 14:30:00,222.15,222.64,222.04,222.64,900.0,220.7193,221.2062,220.61,221.2062,900.0
2023-11-08 15:00:00,222.53,222.53,222.2,222.33,1721.0,221.0969,221.0969,220.769,220.8982,1721.0
2023-11-08 15:30:00,222.77,223.48,222.77,222.98,3982.0,221.3353,222.0408,221.3353,221.544,3982.0
2023-11-09 09:30:00,223.9,223.9,223.84,223.84,200.0,222.4581,222.4581,222.3984,222.3984,200.0
2023-11-09 10:00:00,224.97,225.11,224.26,225.11,1327.0,223.5212,223.6603,222.8157,223.6603,1327.0
2023-11-09 10:30:00,225.17,225.46,224.84,225.46,700.0,223.7199,224.008,223.392,224.008,700.0
2023-11-09 11:00:00,225.89,226.65,225.89,226.65,400.0,224.4352,225.1903,224.4352,225.1903,400.0
2023-11-09 11:30:00,226.61,226.86,226.56,226.56,700.0,225.1506,225.399,225.1009,225.1009,700.0
2023-11-09 12:00:00,226.37,227.19,226.37,227.19,600.0,224.9121,225.7269,224.9121,225.7269,600.0
2023-11-09 12:30:00,227.64,228.88,227.64,228.88,200.0,226.174,227.406,226.174,227.406,200.0
2023-11-09 13:00:00,228.53,228.53,227.72,227.92,1000.0,227.0582,227.0582,226.2534,226.4522,1000.0
2023-11-09 13:30:00,228.13,228.26,227.74,227.91,800.0,226.6608,226.79,226.2733,226.4422,800.0
2023-11-09 14:00:00,226.84,227.25,226.7,227.25,1422.0,225.3791,225.7865,225.24,225.7865,1422.0
2023-11-09 14:30:00,227.56,227.56,226.81,226.81,1300.0,226.0945,226.0945,225.3493,225.3493,1300.0
2023-11-09 15:00:00,226.81,227.0,226.73,226.86,1400.0,225.3493,225.5381,225.2698,225.399,1400.0
2023-11-09 15:30:00,226.9,227.07,226.48,226.88,5491.0,225.4387,225.6076,225.0214,225.4189,5491.0
2023-11-10 09:30:00,228.94,228.94,227.78,227.78,1300.0,227.4656,227.4656,226.3131,226.3131,1300.0
2023-11-10 10:00:00,227.59,227.59,225.77,225.77,400.0,226.1243,226.1243,224.316,224.316,400.0
2023-11-10 10:30:00,225.81,225.81,225.19,225.33,1101.0,224.3557,224.3557,223.7397,223.8788,1101.0
2023-11-10 11:00:00,225.64,225.89,225.54,225.63,958.0,224.1868,224.4352,224.0875,224.1769,958.0
2023-11-10 11:30:00,225.37,226.06,225.33,226.06,600.0,223.9186,224.6041,223.8788,224.6041,600.0
2023-11-10 12:00:00,226.11,226.59,226.11,226.47,768.0,224.6538,225.1307,224.6538,225.0115,768.0
2023-11-10 12:30:00,226.68,227.42,226.68,227.42,915.0,225.2201,225.9554,225.2201,225.9554,915.0
2023-11-10 13:00:00,227.08,227.08,226.81,226.82,466.0,225.6176,225.6176,225.3493,225.3592,466.0
2023-11-10 13:30:00,226.98,227.63,226.98,227.47,500.0,225.5182,226.164,225.5182,226.0051,500.0
2023-11-10 14:00:00,227.16,227.16,226.48,227.1,916.0,225.6971,225.6971,225.0214,225.6374,916.0
2023-11-10 14:30:00,227.69,228.21,227.69,227.97,1148.0,226.2236,226.7403,226.2236,226.5018,1148.0
2023-11-10 15:00:00,228.15,228.35,228.15,228.35,849.0,226.6807,226.8794,226.6807,226.8794,849.0
2023-11-10 15:30:00,228.42,228.9,228.35,228.66,3173.0,226.9489,227.4258,226.8794,227.1874,3173.0
2023-11-13 09:30:00,228.26,228.26,227.85,227.88,623.0,226.79,226.79,226.3826,226.4124,623.0
2023-11-13 10:00:00,228.03,228.25,228.02,228.02,400.0,226.5615,226.78,226.5515,226.5515,400.0
2023-11-13 10:30:00,228.17,228.17,227.05,227.05,400.0,226.7006,226.7006,225.5878,225.5878,400.0
2023-11-13 11:00:00,227.45,227.45,227.1,227.1,500.0,225.9852,225.9852,225.6374,225.6374,500.0
2023-11-13 11:30:00,228.36,228.36,228.36,228.36,100.0,226.8893,226.8893,226.8893,226.8893,100.0
2023-11-13 12:00:00,228.59,228.69,228.46,228.46,700.0,227.1178,227.2172,226.9887,226.9887,700.0
2023-11-13 12:30:00,228.49,228.49,228.41,228.49,700.0,227.0185,227.0185,226.939,227.0185,700.0
2023-11-13 13:00:00,227.64,227.75,227.47,227.47,700.0,226.174,226.2833,226.0051,226.0051,700.0
2023-11-13 13:30:00,227.4,227.4,227.4,227.4,100.0,225.9355,225.9355,225.9355,225.9355,100.0
2023-11-13 14:00:00,227.4,227.4,227.28,227.28,200.0,225.9355,225.9355,225.8163,225.8163,200.0
2023-11-13 14:30:00,227.27,227.27,227.17,227.17,200.0,225.8063,225.8063,225.707,225.707,200.0
2023-11-13 15:00:00,227.07,227.12,227.07,227.12,200.0,225.6076,225.6573,225.6076,225.6573,200.0
2023-11-13 15:30:00,227.01,227.01,226.32,226.61,2168.0,225.548,225.548,224.8625,225.1506,2168.0
2023-11-14 09:30:00,222.96,222.96,218.99,220.0,3982.0,221.5241,221.5241,217.5797,218.5832,3982.0
2023-11-14 10:00:00,220.0,225.13,220.0,225.13,2722.0,218.5832,223.6801,218.5832,223.6801,2722.0
2023-11-14 10:30:00,224.55,224.57,224.32,224.32,300.0,223.1039,223.1237,222.8753,222.8753,300.0
2023-11-14 11:00:00,224.22,224.62,224.12,224.62,700.0,222.776,223.1734,222.6766,223.1734,700.0
2023-11-14 11:30:00,224.29,224.55,224.08,224.08,400.0,222.8455,223.1039,222.6369,222.6369,400.0
2023-11-14 12:00:00,223.55,223.55,223.36,223.36,200.0,222.1103,222.1103,221.9215,221.9215,200.0
2023-11-14 12:30:00,223.0,223.56,223.0,223.08,1224.0,221.5638,222.1202,221.5638,221.6433,1224.0
2023-11-14 13:00:00,222.68,222.68,222.05,222.15,900.0,221.2459,221.2459,220.62,220.7193,900.0
2023-11-14 13:30:00,222.5,222.5,220.19,220.19,800.0,221.0671,221.0671,218.7719,218.7719,800.0
2023-11-14 14:00:00,220.51,220.68,219.92,220.68,900.0,219.0899,219.2588,218.5037,219.2588,900.0
2023-11-14 14:30:00,221.04,221.74,221.04,221.74,2055.0,219.6165,220.312,219.6165,220.312,2055.0
2023-11-14 15:00:00,221.53,222.78,221.53,222.74,618.0,220.1033,221.3453,220.1033,221.3055,618.0
2023-11-14 15:30:00,222.59,222.59,221.68,221.98,3559.0,221.1565,221.1565,220.2523,220.5504,3559.0
2023-11-15 09:30:00,223.12,223.27,222.9,223.27,1152.0,221.6831,221.8321,221.4645,221.8321,1152.0
2023-11-15 10:00:00,220.83,221.29,220.55,221.29,800.0,219.4078,219.8649,219.1296,219.8649,800.0
2023-11-15 10:30:00,221.56,221.62,221.46,221.62,521.0,220.1331,220.1927,220.0338,220.1927,521.0
2023-11-15 11:00:00,221.96,221.96,221.96,221.96,100.0,220.5305,220.5305,220.5305,220.5305,100.0
2023-11-15 11:30:00,221.23,221.61,221.23,221.45,400.0,219.8052,220.1828,219.8052,220.0238,400.0
2023-11-15 12:00:00,222.37,222.37,221.74,222.23,937.0,220.9379,220.9379,220.312,220.7988,937.0
2023-11-15 12:30:00,222.39,222.39,221.87,222.13,517.0,220.9578,220.9578,220.4411,220.6994,517.0
2023-11-15 13:00:00,221.88,222.25,221.88,222.25,300.0,220.4511,220.8187,220.4511,220.8187,300.0
2023-11-15 13:30:00,222.25,222.56,221.92,221.92,606.0,220.8187,221.1267,220.4908,220.4908,606.0
2023-11-15 14:00:00,222.18,222.43,222.18,222.43,500.0,220.7491,220.9975,220.7491,220.9975,500.0
2023-11-15 14:30:00,222.3,222.3,221.92,221.92,607.0,220.8684,220.8684,220.4908,220.4908,607.0
2023-11-15 15:00:00,221.66,221.66,221.42,221.64,899.0,220.2325,220.2325,219.994,220.2126,899.0
2023-11-15 15:30:00,221.73,222.03,221.17,221.58,3945.0,220.302,220.6001,219.7456,220.153,3945.0
2023-11-16 09:30:00,222.53,223.52,222.51,223.52,1232.0,221.0969,222.0805,221.077,222.0805,1232.0
2023-11-16 10:00:00,225.26,225.26,222.5,222.5,2100.0,223.8093,223.8093,221.0671,221.0671,2100.0
2023-11-16 10:30:00,222.38,222.38,220.31,220.54,1050.0,220.9478,220.9478,218.8912,219.1197,1050.0
2023-11-16 11:00:00,220.07,220.4,219.43,219.43,1144.0,218.6527,218.9806,218.0168,218.0168,1144.0
2023-11-16 11:30:00,219.48,219.5,217.9,217.9,800.0,218.0665,218.0864,216.4967,216.4967,800.0
2023-11-16 12:00:00,217.78,218.15,217.63,218.15,1069.0,216.3775,216.7451,216.2284,216.7451,1069.0
2023-11-16 12:30:00,218.28,219.58,218.28,219.45,1083.0,216.8742,218.1659,216.8742,218.0367,1083.0
2023-11-16 13:00:00,219.93,220.24,219.68,220.24,500.0,218.5136,218.8216,218.2652,218.8216,500.0
2023-11-16 13:30:00,220.35,220.35,219.33,219.33,1900.0,218.9309,218.9309,217.9175,217.9175,1900.0
2023-11-16 14:00:00,219.38,219.81,219.27,219.29,1644.0,217.9672,218.3944,217.8579,217.8777,1644.0
2023-11-16 14:30:00,219.31,219.99,219.31,219.88,1298.0,217.8976,218.5732,217.8976,218.4639,1298.0
2023-11-16 15:00:00,219.99,220.78,219.9,220.74,1886.0,218.5732,219.3581,218.4838,219.3184,1886.0
2023-11-16 15:30:00,220.54,221.21,220.38,221.03,8051.0,219.1197,219.7854,218.9607,219.6065,8051.0
2023-11-17 09:30:00,221.83,221.86,221.14,221.14,500.0,220.4014,220.4312,219.7158,219.7158,500.0
2023-11-17 10:00:00,221.69,222.0,221.69,222.0,1200.0,220.2623,220.5703,220.2623,220.5703,1200.0
2023-11-17 10:30:00,221.82,222.29,221.53,221.89,1000.0,220.3914,220.8584,220.1033,220.461,1000.0
2023-11-17 11:00:00,221.75,221.81,221.75,221.77,600.0,220.3219,220.3815,220.3219,220.3418,600.0
2023-11-17 11:30:00,221.93,222.1,221.75,221.94,1100.0,220.5007,220.6696,220.3219,220.5107,1100.0
2023-11-17 12:00:00,222.46,222.46,222.2,222.2,900.0,221.0273,221.0273,220.769,220.769,900.0
2023-11-17 12:30:00,221.96,222.01,221.22,221.34,2082.0,220.5305,220.5802,219.7953,219.9145,2082.0
2023-11-17 13:00:00,221.39,221.95,221.34,221.6,1100.0,219.9642,220.5206,219.9145,220.1729,1100.0
2023-11-17 13:30:00,221.9,222.06,221.9,222.05,1200.0,220.4709,220.6299,220.4709,220.62,1200.0
2023-11-17 14:00:00,222.36,223.59,222.36,223.15,500.0,220.928,222.15,220.928,221.7129,500.0
2023-11-17 14:30:00,223.21,223.31,223.14,223.14,400.0,221.7725,221.8719,221.7029,221.7029,400.0
2023-11-17 15:00:00,223.21,223.75,222.69,223.75,1030.0,221.7725,222.309,221.2558,222.309,1030.0
2023-11-17 15:30:00,223.6,224.75,223.6,224.55,4177.0,222.16,223.3026,222.16,223.1039,4177.0
2023-11-20 09:30:00,224.87,225.05,224.55,224.86,2314.0,223.4218,223.6006,223.1039,223.4119,2314.0
2023-11-20 10:00:00,225.87,226.21,225.87,226.21,700.0,224.4154,224.7532,224.4154,224.7532,700.0
2023-11-20 10:30:00,226.76,227.31,226.57,227.31,300.0,225.2996,225.8461,225.1109,225.8461,300.0
2023-11-20 11:00:00,227.65,227.65,226.85,226.85,383.0,226.1839,226.1839,225.3891,225.3891,383.0
2023-11-20 11:30:00,226.95,226.97,226.66,226.9,500.0,225.4884,225.5083,225.2003,225.4387,500.0
2023-11-20 12:00:00,226.9,226.9,226.9,226.9,0.0,225.4387,225.4387,225.4387,225.4387,0.0
2023-11-20 12:30:00,226.46,226.46,226.0,226.0,200.0,225.0016,225.0016,224.5445,224.5445,200.0
2023-11-20 13:00:00,226.42,226.42,226.42,226.42,100.0,224.9618,224.9618,224.9618,224.9618,100.0
2023-11-20 13:30:00,226.4,226.4,226.4,226.4,100.0,224.942,224.942,224.942,224.942,100.0
2023-11-20 14:00:00,226.43,226.46,226.41,226.46,1400.0,224.9718,225.0016,224.9519,225.0016,1400.0
2023-11-20 14:30:00,226.7,226.81,226.68,226.75,600.0,225.24,225.3493,225.2201,225.2897,600.0
2023-11-20 15:00:00,227.06,227.5,226.94,227.21,1118.0,225.5977,226.0349,225.4785,225.7467,1118.0
2023-11-20 15:30:00,227.08,227.08,224.98,225.13,3715.0,225.6176,225.6176,223.5311,223.6801,3715.0
2023-11-21 09:30:00,225.9,226.08,225.9,225.93,400.0,224.4452,224.624,224.4452,224.475,400.0
2023-11-21 10:00:00,226.34,226.98,226.34,226.98,1200.0,224.8823,225.5182,224.8823,225.5182,1200.0
2023-11-21 10:30:00,227.15,228.04,227.15,227.86,900.0,225.6871,226.5714,225.6871,226.3925,900.0
2023-11-21 11:00:00,228.47,228.47,228.17,228.17,300.0,226.9986,226.9986,226.7006,226.7006,300.0
2023-11-21 11:30:00,229.26,229.46,228.41,228.41,400.0,227.7835,227.9822,226.939,226.939,400.0
2023-11-21 12:00:00,228.7,229.11,228.46,229.11,400.0,227.2271,227.6345,226.9887,227.6345,400.0
2023-11-21 12:30:00,229.55,229.55,228.98,229.31,1000.0,228.0717,228.0717,227.5053,227.8332,1000.0
2023-11-21 13:00:00,229.33,229.33,228.97,229.05,600.0,227.8531,227.8531,227.4954,227.5749,600.0
2023-11-21 13:30:00,228.91,228.91,228.52,228.52,300.0,227.4358,227.4358,227.0483,227.0483,300.0
2023-11-21 14:00:00,228.29,228.37,228.29,228.37,200.0,226.8198,226.8993,226.8198,226.8993,200.0
2023-11-21 14:30:00,228.84,228.84,228.49,228.49,200.0,227.3662,227.3662,227.0185,227.0185,200.0
2023-11-21 15:00:00,228.37,228.37,227.85,227.85,900.0,226.8993,226.8993,226.3826,226.3826,900.0
2023-11-21 15:30:00,227.99,228.32,227.27,227.73,3002.0,226.5217,226.8496,225.8063,226.2634,3002.0
2023-11-22 09:30:00,227.17,227.17,226.08,227.08,600.0,225.707,225.707,224.624,225.6176,600.0
2023-11-22 10:00:00,227.98,228.28,227.84,228.06,2099.0,226.5118,226.8098,226.3727,226.5913,2099.0
2023-11-22 10:30:00,227.61,228.03,227.34,227.34,1240.0,226.1442,226.5615,225.8759,225.8759,1240.0
2023-11-22 11:00:00,227.51,227.69,227.51,227.69,800.0,226.0448,226.2236,226.0448,226.2236,800.0
2023-11-22 11:30:00,227.39,227.39,226.76,226.78,800.0,225.9256,225.9256,225.2996,225.3195,800.0
2023-11-22 12:00:00,226.78,226.78,226.78,226.78,0.0,225.3195,225.3195,225.3195,225.3195,0.0
2023-11-22 12:30:00,226.73,227.06,226.72,227.06,1063.0,225.2698,225.5977,225.2599,225.5977,1063.0
2023-11-22 13:00:00,227.2,227.2,226.87,227.11,300.0,225.7368,225.7368,225.4089,225.6474,300.0
2023-11-22 13:30:00,227.23,227.42,227.18,227.18,1090.0,225.7666,225.9554,225.7169,225.7169,1090.0
2023-11-22 14:00:00,226.57,226.57,226.57,226.57,100.0,225.1109,225.1109,225.1109,225.1109,100.0
2023-11-22 14:30:00,226.25,226.26,225.56,225.56,320.0,224.7929,224.8029,224.1074,224.1074,320.0
2023-11-22 15:00:00,225.91,226.09,225.91,226.09,200.0,224.4551,224.6339,224.4551,224.6339,200.0
2023-11-22 15:30:00,226.88,226.88,226.45,226.45,1500.0,225.4189,225.4189,224.9916,224.9916,1500.0
2023-11-24 10:00:00,228.81,228.81,228.81,228.81,1500.0,227.3364,227.3364,227.3364,227.3364,1500.0
2023-11-24 10:30:00,229.56,230.21,229.56,229.87,816.0,228.0816,228.7274,228.0816,228.3896,816.0
2023-11-24 11:00:00,229.07,229.09,228.93,228.93,900.0,227.5948,227.6146,227.4557,227.4557,900.0
2023-11-24 11:30:00,228.73,228.73,228.32,228.61,1000.0,227.2569,227.2569,226.8496,227.1377,1000.0
2023-11-24 12:00:00,229.19,229.37,229.19,229.37,200.0,227.714,227.8928,227.714,227.8928,200.0
2023-11-24 12:30:00,229.39,229.5,228.85,228.85,800.0,227.9127,228.022,227.3762,227.3762,800.0
2023-11-27 09:30:00,228.35,228.76,228.35,228.76,200.0,226.8794,227.2868,226.8794,227.2868,200.0
2023-11-27 10:00:00,229.56,229.56,229.56,229.56,100.0,228.0816,228.0816,228.0816,228.0816,100.0
2023-11-27 10:30:00,230.65,230.74,230.65,230.68,600.0,229.1646,229.254,229.1646,229.1944,600.0
2023-11-27 11:00:00,230.72,230.72,229.91,229.91,600.0,229.2341,229.2341,228.4293,228.4293,600.0
2023-11-27 11:30:00,230.02,230.02,229.78,229.78,200.0,228.5386,228.5386,228.3002,228.3002,200.0
2023-11-27 12:00:00,230.24,230.53,230.24,230.53,300.0,228.7572,229.0454,228.7572,229.0454,300.0
2023-11-27 12:30:00,230.12,231.13,230.01,231.11,600.0,228.638,229.6415,228.5287,229.6216,600.0
2023-11-27 13:00:00,231.09,231.64,230.99,231.6,1002.0,229.6017,230.1482,229.5024,230.1085,1002.0
2023-11-27 13:30:00,231.47,231.47,230.95,230.95,200.0,229.9793,229.9793,229.4626,229.4626,200.0
2023-11-27 14:00:00,230.68,230.68,230.38,230.47,500.0,229.1944,229.1944,228.8963,228.9857,500.0
2023-11-27 14:30:00,230.45,230.47,230.12,230.35,600.0,228.9659,228.9857,228.638,228.8665,600.0
2023-11-27 15:00:00,230.39,230.58,230.38,230.54,1300.0,228.9063,229.095,228.8963,229.0553,1300.0
2023-11-27 15:30:00,230.84,230.87,230.59,230.71,2610.0,229.3534,229.3832,229.105,229.2242,2610.0
2023-11-28 09:30:00,229.7,229.7,229.3,229.5,300.0,228.2207,228.2207,227.8233,228.022,300.0
2023-11-28 10:00:00,229.37,229.7,229.14,229.14,600.0,227.8928,228.2207,227.6643,227.6643,600.0
2023-11-28 10:30:00,228.19,228.66,228.19,228.64,700.0,226.7204,227.1874,226.7204,227.1675,700.0
2023-11-28 11:00:00,226.7,227.02,226.7,226.98,700.0,225.24,225.558,225.24,225.5182,700.0
2023-11-28 11:30:00,227.46,227.52,226.74,226.9,1334.0,225.9951,226.0547,225.2798,225.4387,1334.0
2023-11-28 12:00:00,226.64,226.72,225.54,225.54,802.0,225.1804,225.2599,224.0875,224.0875,802.0
2023-11-28 12:30:00,224.68,224.68,222.62,222.62,646.0,223.233,223.233,221.1863,221.1863,646.0
2023-11-28 13:00:00,221.83,222.74,221.32,221.32,1300.0,220.4014,221.3055,219.8947,219.8947,1300.0
2023-11-28 13:30:00,221.69,221.69,221.06,221.11,900.0,220.2623,220.2623,219.6363,219.686,900.0
2023-11-28 14:00:00,220.48,220.74,218.66,219.0,1100.0,219.0601,219.3184,217.2518,217.5896,1100.0
2023-11-28 14:30:00,218.76,218.76,217.76,218.73,1300.0,217.3512,217.3512,216.3576,217.3213,1300.0
2023-11-28 15:00:00,218.37,218.86,217.09,217.09,1514.0,216.9637,217.4505,215.6919,215.6919,1514.0
2023-11-28 15:30:00,218.06,218.06,216.55,216.57,3325.0,216.6557,216.6557,215.1554,215.1753,3325.0
2023-11-29 09:30:00,217.43,217.43,213.44,213.92,1200.0,216.0297,216.0297,212.0654,212.5423,1200.0
2023-11-29 10:00:00,215.4,216.9,215.3,216.62,2974.0,214.0128,215.5031,213.9134,215.2249,2974.0
2023-11-29 10:30:00,216.1,216.68,216.1,216.26,2000.0,214.7083,215.2845,214.7083,214.8673,2000.0
2023-11-29 11:00:00,216.1,217.17,216.1,217.17,3310.0,214.7083,215.7714,214.7083,215.7714,3310.0
2023-11-29 11:30:00,217.03,218.25,216.89,218.11,800.0,215.6323,216.8444,215.4932,216.7053,800.0
2023-11-29 12:00:00,218.48,219.06,218.26,219.02,993.0,217.073,217.6492,216.8544,217.6095,993.0
2023-11-29 12:30:00,219.75,219.75,219.58,219.58,500.0,218.3348,218.3348,218.1659,218.1659,500.0
2023-11-29 13:00:00,219.01,219.42,218.91,219.36,1000.0,217.5995,218.0069,217.5002,217.9473,1000.0
2023-11-29 13:30:00,219.49,219.85,219.23,219.67,667.0,218.0765,218.4341,217.8181,218.2553,667.0
2023-11-29 14:00:00,219.25,219.25,218.49,218.49,700.0,217.838,217.838,217.0829,217.0829,700.0
2023-11-29 14:30:00,218.03,218.05,217.28,217.28,2792.0,216.6259,216.6457,215.8807,215.8807,2792.0
2023-11-29 15:00:00,217.01,217.26,216.84,217.01,3315.0,215.6124,215.8608,215.4435,215.6124,3315.0
2023-11-29 15:30:00,216.89,216.98,216.19,216.76,11356.0,215.4932,215.5826,214.7977,215.364,11356.0
2023-11-30 09:30:00,218.63,222.81,218.63,222.81,2100.0,217.222,221.3751,217.222,221.3751,2100.0
2023-11-30 10:00:00,222.69,222.69,220.96,221.18,1364.0,221.2558,221.2558,219.537,219.7556,1364.0
2023-11-30 10:30:00,221.34,221.55,220.93,221.19,810.0,219.9145,220.1232,219.5072,219.7655,810.0
2023-11-30 11:00:00,221.38,221.77,221.38,221.77,442.0,219.9543,220.3418,219.9543,220.3418,442.0
2023-11-30 11:30:00,221.79,221.93,221.73,221.73,300.0,220.3616,220.5007,220.302,220.302,300.0
2023-11-30 12:00:00,221.45,221.47,220.99,220.99,406.0,220.0238,220.0437,219.5668,219.5668,406.0
2023-11-30 12:30:00,220.79,221.12,220.42,220.95,2948.0,219.3681,219.696,219.0005,219.527,2948.0
2023-11-30 13:00:00,221.28,221.31,221.03,221.1,600.0,219.8549,219.8847,219.6065,219.6761,600.0
2023-11-30 13:30:00,221.1,222.62,221.1,222.17,1572.0,219.6761,221.1863,219.6761,220.7392,1572.0
2023-11-30 14:00:00,222.35,223.25,222.34,223.25,2265.0,220.918,221.8122,220.9081,221.8122,2265.0
2023-11-30 14:30:00,223.16,223.41,223.16,223.32,2121.0,221.7228,221.9712,221.7228,221.8818,2121.0
2023-11-30 15:00:00,223.22,223.22,222.08,222.08,1400.0,221.7824,221.7824,220.6498,220.6498,1400.0
2023-11-30 15:30:00,221.95,222.59,221.95,222.16,6493.0,220.5206,221.1565,220.5206,220.7293,6493.0
2023-12-01 09:30:00,222.01,223.68,220.24,223.68,2215.0,220.5802,222.2395,218.8216,222.2395,2215.0
2023-12-01 10:00:00,224.0,224.0,223.14,223.24,947.0,222.5574,222.5574,221.7029,221.8023,947.0
2023-12-01 10:30:00,223.1,224.0,223.1,223.78,300.0,221.6632,222.5574,221.6632,222.3388,300.0
2023-12-01 11:00:00,223.75,223.75,222.46,222.71,1200.0,222.309,222.309,221.0273,221.2757,1200.0
2023-12-01 11:30:00,222.82,222.89,222.49,222.6,1204.0,221.385,221.4546,221.0571,221.1664,1204.0
2023-12-01 12:00:00,222.19,223.29,222.0,223.29,1700.0,220.7591,221.852,220.5703,221.852,1700.0
2023-12-01 12:30:00,223.23,223.78,223.23,223.77,413.0,221.7924,222.3388,221.7924,222.3289,413.0
2023-12-01 13:00:00,223.46,223.46,222.12,223.03,2000.0,222.0209,222.0209,220.6895,221.5937,2000.0
2023-12-01 13:30:00,223.18,223.18,221.39,221.39,2100.0,221.7427,221.7427,219.9642,219.9642,2100.0
2023-12-01 14:00:00,220.91,221.03,220.17,220.17,2296.0,219.4873,219.6065,218.7521,218.7521,2296.0
2023-12-01 14:30:00,219.65,220.51,219.65,220.4,936.0,218.2354,219.0899,218.2354,218.9806,936.0
2023-12-01 15:00:00,220.33,220.45,219.61,219.61,1227.0,218.911,219.0303,218.1957,218.1957,1227.0
2023-12-01 15:30:00,220.57,221.99,220.57,221.91,5740.0,219.1495,220.5604,219.1495,220.4809,5740.0
2023-12-04 09:30:00,224.24,225.18,224.23,225.18,795.0,222.7959,223.7298,222.7859,223.7298,795.0
2023-12-04 10:00:00,222.56,223.07,222.56,223.07,200.0,221.1267,221.6334,221.1267,221.6334,200.0
2023-12-04 10:30:00,222.58,222.91,222.58,222.91,534.0,221.1466,221.4744,221.1466,221.4744,534.0
2023-12-04 11:00:00,222.42,222.58,222.12,222.12,400.0,220.9876,221.1466,220.6895,220.6895,400.0
2023-12-04 11:30:00,222.33,223.4,222.33,223.39,1100.0,220.8982,221.9613,220.8982,221.9513,1100.0
2023-12-04 12:00:00,223.47,224.83,223.47,224.83,1309.0,222.0308,223.3821,222.0308,223.3821,1309.0
2023-12-04 12:30:00,223.55,223.55,222.96,222.97,800.0,222.1103,222.1103,221.5241,221.534,800.0
2023-12-04 13:00:00,222.13,222.79,222.13,222.34,1321.0,220.6994,221.3552,220.6994,220.9081,1321.0
2023-12-04 13:30:00,222.36,223.1,222.36,223.1,300.0,220.928,221.6632,220.928,221.6632,300.0
2023-12-04 14:00:00,223.13,223.13,223.13,223.13,150.0,221.693,221.693,221.693,221.693,150.0
2023-12-04 14:30:00,222.28,222.28,222.13,222.13,200.0,220.8485,220.8485,220.6994,220.6994,200.0
2023-12-04 15:00:00,222.23,222.61,222.21,222.61,400.0,220.7988,221.1764,220.7789,221.1764,400.0
2023-12-04 15:30:00,222.31,222.92,222.31,222.69,1974.0,220.8783,221.4844,220.8783,221.2558,1974.0
2023-12-05 09:30:00,220.81,220.81,220.81,220.81,100.0,219.388,219.388,219.388,219.388,100.0
2023-12-05 10:00:00,221.49,221.49,218.96,218.96,400.0,220.0636,220.0636,217.5499,217.5499,400.0
2023-12-05 10:30:00,218.91,219.13,218.22,219.13,1600.0,217.5002,217.7188,216.8146,217.7188,1600.0
2023-12-05 11:00:00,218.99,219.17,218.81,218.81,1007.0,217.5797,217.7585,217.4008,217.4008,1007.0
2023-12-05 11:30:00,219.39,219.67,219.39,219.45,500.0,217.9771,218.2553,217.9771,218.0367,500.0
2023-12-05 12:00:00,220.2,220.79,220.05,220.05,1312.0,218.7819,219.3681,218.6328,218.6328,1312.0
2023-12-05 12:30:00,219.73,219.73,219.73,219.73,100.0,218.3149,218.3149,218.3149,218.3149,100.0
2023-12-05 13:00:00,220.17,220.17,219.99,220.12,500.0,218.7521,218.7521,218.5732,218.7024,500.0
2023-12-05 13:30:00,220.62,220.62,220.09,220.09,400.0,219.1992,219.1992,218.6726,218.6726,400.0
2023-12-05 14:00:00,220.08,220.08,219.62,219.62,400.0,218.6627,218.6627,218.2056,218.2056,400.0
2023-12-05 14:30:00,219.79,220.26,219.75,220.26,500.0,218.3745,218.8415,218.3348,218.8415,500.0
2023-12-05 15:00:00,220.75,220.97,220.75,220.92,798.0,219.3283,219.5469,219.3283,219.4972,798.0
2023-12-05 15:30:00,220.93,222.12,220.93,222.12,3222.0,219.5072,220.6895,219.5072,220.6895,3222.0
2023-12-06 09:30:00,222.16,222.73,220.84,221.3,1600.0,220.7293,221.2956,219.4178,219.8748,1600.0
2023-12-06 10:00:00,220.81,221.07,219.9,219.9,1178.0,219.388,219.6463,218.4838,218.4838,1178.0
2023-12-06 10:30:00,219.79,219.79,217.94,218.22,1099.0,218.3745,218.3745,216.5364,216.8146,1099.0
2023-12-06 11:00:00,218.88,219.89,218.88,219.53,800.0,217.4704,218.4739,217.4704,218.1162,800.0
2023-12-06 11:30:00,219.68,219.69,218.25,218.32,800.0,218.2652,218.2752,216.8444,216.914,800.0
2023-12-06 12:00:00,217.93,218.02,217.66,218.02,500.0,216.5265,216.6159,216.2582,216.6159,500.0
2023-12-06 12:30:00,217.63,217.63,217.51,217.51,200.0,216.2284,216.2284,216.1092,216.1092,200.0
2023-12-06 13:00:00,217.25,218.32,217.19,218.32,600.0,215.8509,216.914,215.7913,216.914,600.0
2023-12-06 13:30:00,218.35,218.35,218.35,218.35,100.0,216.9438,216.9438,216.9438,216.9438,100.0
2023-12-06 14:00:00,218.02,218.02,217.93,217.93,200.0,216.6159,216.6159,216.5265,216.5265,200.0
2023-12-06 14:30:00,218.22,218.22,217.7,217.95,800.0,216.8146,216.8146,216.298,216.5464,800.0
2023-12-06 15:00:00,217.88,219.23,217.54,217.75,4225.0,216.4768,217.8181,216.139,216.3477,4225.0
2023-12-06 15:30:00,217.78,218.0,216.74,216.74,5623.0,216.3775,216.596,215.3442,215.3442,5623.0
2023-12-07 09:30:00,216.95,216.95,216.06,216.06,3031.0,215.5528,215.5528,214.6685,214.6685,3031.0
2023-12-07 10:00:00,216.14,216.43,216.0,216.41,1500.0,214.748,215.0362,214.6089,215.0163,1500.0
2023-12-07 10:30:00,216.26,216.59,215.23,215.23,2672.0,214.8673,215.1951,213.8439,213.8439,2672.0
2023-12-07 11:00:00,214.71,214.71,214.46,214.46,400.0,213.3272,213.3272,213.0788,213.0788,400.0
2023-12-07 11:30:00,214.92,215.38,214.92,215.21,500.0,213.5359,213.9929,213.5359,213.824,500.0
2023-12-07 12:00:00,215.41,215.74,215.28,215.72,900.0,214.0227,214.3506,213.8936,214.3307,900.0
2023-12-07 12:30:00,215.75,215.75,215.26,215.26,2145.0,214.3605,214.3605,213.8737,213.8737,2145.0
2023-12-07 13:00:00,215.41,215.97,215.41,215.77,900.0,214.0227,214.5791,214.0227,214.3804,900.0
2023-12-07 13:30:00,216.37,216.92,216.23,216.53,1499.0,214.9765,215.523,214.8374,215.1355,1499.0
2023-12-07 14:00:00,216.7,216.76,216.04,216.14,2271.0,215.3044,215.364,214.6487,214.748,2271.0
2023-12-07 14:30:00,216.66,217.01,216.39,216.79,1068.0,215.2647,215.6124,214.9964,215.3938,1068.0
2023-12-07 15:00:00,216.41,216.41,214.57,215.57,5337.0,215.0163,215.0163,213.1881,214.1817,5337.0
2023-12-07 15:30:00,215.69,216.35,215.57,216.11,3255.0,214.3009,214.9567,214.1817,214.7182,3255.0
2023-12-08 09:30:00,219.73,220.22,219.73,220.21,1400.0,218.3149,218.8018,218.3149,218.7918,1400.0
2023-12-08 10:00:00,220.75,220.81,219.4,219.4,600.0,219.3283,219.388,217.987,217.987,600.0
2023-12-08 10:30:00,218.79,219.22,218.71,218.86,1200.0,217.381,217.8082,217.3015,217.4505,1200.0
2023-12-08 11:00:00,218.81,219.09,218.69,219.05,1100.0,217.4008,217.679,217.2816,217.6393,1100.0
2023-12-08 11:30:00,219.13,219.92,219.03,219.92,1632.0,217.7188,218.5037,217.6194,218.5037,1632.0
2023-12-08 12:00:00,220.03,220.34,220.01,220.25,600.0,218.613,218.921,218.5931,218.8316,600.0
2023-12-08 12:30:00,221.02,221.07,220.75,221.07,830.0,219.5966,219.6463,219.3283,219.6463,830.0
2023-12-08 13:00:00,221.0,221.41,220.81,221.41,600.0,219.5767,219.9841,219.388,219.9841,600.0
2023-12-08 13:30:00,222.24,222.89,222.24,222.89,200.0,220.8087,221.4546,220.8087,221.4546,200.0
2023-12-08 14:00:00,222.98,224.67,222.98,224.67,834.0,221.544,223.2231,221.544,223.2231,834.0
2023-12-08 14:30:00,224.56,224.77,224.23,224.23,2042.0,223.1138,223.3224,222.7859,222.7859,2042.0
2023-12-08 15:00:00,224.83,224.83,223.76,224.01,2219.0,223.3821,223.3821,222.319,222.5673,2219.0
2023-12-08 15:30:00,224.43,224.59,223.89,224.3,3731.0,222.9846,223.1436,222.4481,222.8555,3731.0
2023-12-11 09:30:00,225.7,225.92,225.57,225.86,800.0,224.2465,224.465,224.1173,224.4054,800.0
2023-12-11 10:00:00,226.96,228.01,226.78,226.78,1781.0,225.4983,226.5416,225.3195,225.3195,1781.0
2023-12-11 10:30:00,227.59,227.87,226.76,227.17,1743.0,226.1243,226.4025,225.2996,225.707,1743.0
2023-12-11 11:00:00,227.42,227.42,225.85,225.86,1300.0,225.9554,225.9554,224.3955,224.4054,1300.0
2023-12-11 11:30:00,226.44,227.38,225.71,227.38,2065.0,224.9817,225.9156,224.2564,225.9156,2065.0
2023-12-11 12:00:00,227.02,227.02,226.75,226.75,600.0,225.558,225.558,225.2897,225.2897,600.0
2023-12-11 12:30:00,226.84,226.84,226.34,226.36,600.0,225.3791,225.3791,224.8823,224.9022,600.0
2023-12-11 13:00:00,226.36,226.36,226.36,226.36,0.0,224.9022,224.9022,224.9022,224.9022,0.0
2023-12-11 13:30:00,226.12,226.12,226.11,226.11,400.0,224.6638,224.6638,224.6538,224.6538,400.0
2023-12-11 14:00:00,224.93,225.03,224.93,225.03,300.0,223.4814,223.5808,223.4814,223.5808,300.0
2023-12-11 14:30:00,224.84,225.18,224.84,225.18,300.0,223.392,223.7298,223.392,223.7298,300.0
2023-12-11 15:00:00,225.42,225.83,225.42,225.54,1053.0,223.9683,224.3756,223.9683,224.0875,1053.0
2023-12-11 15:30:00,225.05,225.29,224.95,225.27,1970.0,223.6006,223.8391,223.5013,223.8192,1970.0
2023-12-12 09:30:00,225.97,229.07,225.97,229.07,400.0,224.5147,227.5948,224.5147,227.5948,400.0
2023-12-12 10:00:00,228.84,228.84,227.4,227.4,1136.0,227.3662,227.3662,225.9355,225.9355,1136.0
2023-12-12 10:30:00,227.59,229.09,227.59,229.09,2213.0,226.1243,227.6146,226.1243,227.6146,2213.0
2023-12-12 11:00:00,228.92,228.92,228.47,228.55,800.0,227.4457,227.4457,226.9986,227.0781,800.0
2023-12-12 11:30:00,228.58,229.56,228.58,229.56,600.0,227.1079,228.0816,227.1079,228.0816,600.0
2023-12-12 12:00:00,229.51,229.51,228.77,228.87,600.0,228.0319,228.0319,227.2967,227.396,600.0
2023-12-12 12:30:00,229.0,229.28,229.0,229.11,800.0,227.5252,227.8034,227.5252,227.6345,800.0
2023-12-12 13:00:00,228.92,229.72,228.77,229.46,635.0,227.4457,228.2406,227.2967,227.9822,635.0
2023-12-12 13:30:00,229.43,230.06,229.4,229.73,1503.0,227.9524,228.5784,227.9226,228.2505,1503.0
2023-12-12 14:00:00,228.87,229.0,228.54,228.54,1046.0,227.396,227.5252,227.0682,227.0682,1046.0
2023-12-12 14:30:00,228.04,228.54,228.04,228.54,520.0,226.5714,227.0682,226.5714,227.0682,520.0
2023-12-12 15:00:00,228.57,228.68,228.57,228.68,200.0,227.098,227.2073,227.098,227.2073,200.0
2023-12-12 15:30:00,228.92,228.99,228.11,228.11,2996.0,227.4457,227.5153,226.6409,226.6409,2996.0
2023-12-13 09:30:00,228.19,228.19,227.99,227.99,208.0,226.7204,226.7204,226.5217,226.5217,208.0
2023-12-13 10:00:00,227.63,228.13,227.63,228.13,447.0,226.164,226.6608,226.164,226.6608,447.0
2023-12-13 10:30:00,227.39,227.39,226.84,227.14,700.0,225.9256,225.9256,225.3791,225.6772,700.0
2023-12-13 11:00:00,226.66,226.77,226.36,226.77,504.0,225.2003,225.3096,224.9022,225.3096,504.0
2023-12-13 11:30:00,226.55,226.55,226.24,226.24,226.0,225.091,225.091,224.783,224.783,226.0
2023-12-13 12:00:00,225.34,225.34,224.88,224.88,400.0,223.8888,223.8888,223.4317,223.4317,400.0
2023-12-13 12:30:00,224.7,224.75,224.48,224.48,400.0,223.2529,223.3026,223.0343,223.0343,400.0
2023-12-13 13:00:00,224.34,224.34,224.17,224.17,200.0,222.8952,222.8952,222.7263,222.7263,200.0
2023-12-13 13:30:00,223.98,224.15,223.98,223.99,300.0,222.5375,222.7064,222.5375,222.5475,300.0
2023-12-13 14:00:00,224.62,224.69,216.05,217.18,6160.0,223.1734,223.243,214.6586,215.7813,6160.0
2023-12-13 14:30:00,217.76,217.78,213.68,214.26,9146.0,216.3576,216.3775,212.3039,212.8801,9146.0
2023-12-13 15:00:00,214.17,215.04,213.12,213.12,7339.0,212.7907,213.6551,211.7475,211.7475,7339.0
2023-12-13 15:30:00,213.21,214.83,212.81,214.69,22369.0,211.8369,213.4465,211.4395,213.3074,22369.0
2023-12-14 09:30:00,213.51,215.72,212.69,213.76,4911.0,212.135,214.3307,211.3202,212.3834,4911.0
2023-12-14 10:00:00,213.91,216.52,213.91,214.95,3153.0,212.5324,215.1256,212.5324,213.5657,3153.0
2023-12-14 10:30:00,215.13,215.5,214.7,215.23,2300.0,213.7445,214.1121,213.3173,213.8439,2300.0
2023-12-14 11:00:00,215.08,215.57,214.1,214.27,1402.0,213.6949,214.1817,212.7212,212.8901,1402.0
2023-12-14 11:30:00,214.42,214.49,213.57,213.57,901.0,213.0391,213.1087,212.1946,212.1946,901.0
2023-12-14 12:00:00,214.24,214.85,214.22,214.81,1780.0,212.8603,213.4663,212.8404,213.4266,1780.0
2023-12-14 12:30:00,214.66,214.66,213.74,213.74,1944.0,213.2776,213.2776,212.3635,212.3635,1944.0
2023-12-14 13:00:00,213.61,213.78,212.4,212.4,2800.0,212.2343,212.4032,211.0321,211.0321,2800.0
2023-12-14 13:30:00,211.83,213.54,211.83,213.54,1828.0,210.4658,212.1648,210.4658,212.1648,1828.0
2023-12-14 14:00:00,213.64,215.05,213.64,214.7,2169.0,212.2641,213.665,212.2641,213.3173,2169.0
2023-12-14 14:30:00,214.76,215.28,214.76,215.07,1355.0,213.3769,213.8936,213.3769,213.6849,1355.0
2023-12-14 15:00:00,214.83,215.13,214.52,214.93,3100.0,213.4465,213.7445,213.1385,213.5458,3100.0
2023-12-14 15:30:00,214.85,214.86,214.12,214.81,6411.0,213.4663,213.4763,212.741,213.4266,6411.0
2023-12-15 09:30:00,213.86,213.86,211.72,211.89,1500.0,212.4827,212.4827,210.3565,210.5254,1500.0
2023-12-15 10:00:00,211.84,212.81,211.84,211.9,1718.0,210.4757,211.4395,210.4757,210.5353,1718.0
2023-12-15 10:30:00,211.89,211.89,210.3,210.3,700.0,210.5254,210.5254,208.9456,208.9456,700.0
2023-12-15 11:00:00,209.79,209.79,209.29,209.29,1000.0,208.4389,208.4389,207.9421,207.9421,1000.0
2023-12-15 11:30:00,210.42,210.42,209.61,210.03,1204.0,209.0649,209.0649,208.2601,208.6774,1204.0
2023-12-15 12:00:00,209.56,210.91,209.51,210.91,1800.0,208.2104,209.5517,208.1607,209.5517,1800.0
2023-12-15 12:30:00,210.72,210.72,209.86,210.26,1794.0,209.3629,209.3629,208.5085,208.9059,1794.0
2023-12-15 13:00:00,210.44,210.48,209.73,210.14,1538.0,209.0847,209.1245,208.3793,208.7867,1538.0
2023-12-15 13:30:00,210.08,210.08,208.76,208.88,2728.0,208.7271,208.7271,207.4156,207.5348,2728.0
2023-12-15 14:00:00,208.5,208.96,208.5,208.96,2886.0,207.1572,207.6143,207.1572,207.6143,2886.0
2023-12-15 14:30:00,209.0,209.89,209.0,209.63,2151.0,207.654,208.5383,207.654,208.28,2151.0
2023-12-15 15:00:00,209.67,210.0,209.39,209.39,3995.0,208.3197,208.6476,208.0415,208.0415,3995.0
2023-12-15 15:30:00,209.63,210.17,208.68,209.94,18529.0,208.28,208.8165,207.3361,208.588,18529.0
2023-12-18 09:30:00,215.3,219.26,213.86,219.1,12425.0,213.9134,217.8479,212.4827,217.689,12425.0
2023-12-18 10:00:00,219.43,219.85,216.53,216.72,3518.0,218.0168,218.4341,215.1355,215.3243,3518.0
2023-12-18 10:30:00,216.95,217.0,216.36,216.64,1592.0,215.5528,215.6025,214.9666,215.2448,1592.0
2023-12-18 11:00:00,217.24,217.39,217.22,217.31,600.0,215.8409,215.99,215.8211,215.9105,600.0
2023-12-18 11:30:00,217.14,217.8,216.32,217.62,1249.0,215.7416,216.3973,214.9269,216.2185,1249.0
2023-12-18 12:00:00,218.36,218.9,217.51,217.51,1000.0,216.9537,217.4903,216.1092,216.1092,1000.0
2023-12-18 12:30:00,217.77,217.77,216.96,217.2,1495.0,216.3675,216.3675,215.5627,215.8012,1495.0
2023-12-18 13:00:00,217.68,217.68,217.06,217.18,1000.0,216.2781,216.2781,215.6621,215.7813,1000.0
2023-12-18 13:30:00,217.53,217.63,217.36,217.63,400.0,216.1291,216.2284,215.9602,216.2284,400.0
2023-12-18 14:00:00,217.72,218.19,217.69,218.19,1681.0,216.3179,216.7848,216.288,216.7848,1681.0
2023-12-18 14:30:00,218.62,219.13,218.5,218.5,800.0,217.2121,217.7188,217.0928,217.0928,800.0
2023-12-18 15:00:00,218.65,218.65,217.79,218.04,1718.0,217.2419,217.2419,216.3874,216.6358,1718.0
2023-12-18 15:30:00,218.32,218.41,217.41,218.37,10999.0,216.914,217.0034,216.0098,216.9637,10999.0
2023-12-19 09:30:00,219.77,220.81,219.77,220.74,1644.0,218.3546,219.388,218.3546,219.3184,1644.0
2023-12-19 10:00:00,221.53,221.74,220.25,221.05,2654.0,220.1033,220.312,218.8316,219.6264,2654.0
2023-12-19 10:30:00,221.26,223.3,221.0,223.3,800.0,219.8351,221.8619,219.5767,221.8619,800.0
2023-12-19 11:00:00,223.45,223.61,222.7,222.86,2302.0,222.0109,222.1699,221.2658,221.4247,2302.0
2023-12-19 11:30:00,223.16,223.16,223.16,223.16,100.0,221.7228,221.7228,221.7228,221.7228,100.0
2023-12-19 12:00:00,223.33,223.33,222.24,222.24,1413.0,221.8917,221.8917,220.8087,220.8087,1413.0
2023-12-19 12:30:00,222.82,222.82,222.24,222.24,1583.0,221.385,221.385,220.8087,220.8087,1583.0
2023-12-19 13:00:00,222.82,223.61,222.82,223.61,1497.0,221.385,222.1699,221.385,222.1699,1497.0
2023-12-19 13:30:00,223.98,224.29,223.96,223.96,903.0,222.5375,222.8455,222.5177,222.5177,903.0
2023-12-19 14:00:00,224.1,224.1,223.1,223.25,3094.0,222.6568,222.6568,221.6632,221.8122,3094.0
2023-12-19 14:30:00,223.33,223.33,222.22,222.3,2800.0,221.8917,221.8917,220.7889,220.8684,2800.0
2023-12-19 15:00:00,222.56,223.05,222.39,222.48,1415.0,221.1267,221.6135,220.9578,221.0472,1415.0
2023-12-19 15:30:00,222.7,222.97,222.36,222.55,6348.0,221.2658,221.534,220.928,221.1167,6348.0
2023-12-20 09:30:00,222.39,222.47,221.72,221.72,400.0,220.9578,221.0373,220.2921,220.2921,400.0
2023-12-20 10:00:00,221.83,222.56,221.83,222.56,500.0,220.4014,221.1267,220.4014,221.1267,500.0
2023-12-20 10:30:00,222.91,222.91,222.9,222.9,300.0,221.4744,221.4744,221.4645,221.4645,300.0
2023-12-20 11:00:00,223.44,224.0,223.44,224.0,900.0,222.001,222.5574,222.001,222.5574,900.0
2023-12-20 11:30:00,223.9,224.53,223.9,224.53,1086.0,222.4581,223.084,222.4581,223.084,1086.0
2023-12-20 12:00:00,224.06,224.48,224.06,224.48,600.0,222.617,223.0343,222.617,223.0343,600.0
2023-12-20 12:30:00,224.53,224.68,224.53,224.68,300.0,223.084,223.233,223.084,223.233,300.0
2023-12-20 13:00:00,224.8,224.8,224.79,224.79,203.0,223.3523,223.3523,223.3423,223.3423,203.0
2023-12-20 13:30:00,223.87,224.14,223.87,224.14,300.0,222.4282,222.6965,222.4282,222.6965,300.0
2023-12-20 14:00:00,223.98,223.98,223.96,223.97,700.0,222.5375,222.5375,222.5177,222.5276,700.0
2023-12-20 14:30:00,224.38,224.38,222.87,223.36,2027.0,222.935,222.935,221.4347,221.9215,2027.0
2023-12-20 15:00:00,223.46,223.46,222.51,223.08,1556.0,222.0209,222.0209,221.077,221.6433,1556.0
2023-12-20 15:30:00,222.38,222.49,221.38,221.38,2775.0,220.9478,221.0571,219.9543,219.9543,2775.0
2023-12-21 10:00:00,221.7,221.7,221.54,221.69,700.0,220.2722,220.2722,220.1132,220.2623,700.0
2023-12-21 10:30:00,220.4,220.4,218.82,219.03,859.0,218.9806,218.9806,217.4108,217.6194,859.0
2023-12-21 11:00:00,218.55,219.02,218.49,219.02,2084.0,217.1425,217.6095,217.0829,217.6095,2084.0
2023-12-21 11:30:00,219.07,219.35,218.87,218.88,714.0,217.6592,217.9374,217.4604,217.4704,714.0
2023-12-21 12:00:00,218.75,219.21,218.51,219.21,1499.0,217.3412,217.7983,217.1028,217.7983,1499.0
2023-12-21 12:30:00,219.26,219.62,219.26,219.62,1400.0,217.8479,218.2056,217.8479,218.2056,1400.0
2023-12-21 13:00:00,219.68,220.22,219.57,220.22,1903.0,218.2652,218.8018,218.1559,218.8018,1903.0
2023-12-21 13:30:00,220.78,220.78,220.48,220.7,2924.0,219.3581,219.3581,219.0601,219.2787,2924.0
2023-12-21 14:00:00,220.64,221.16,220.37,221.03,2695.0,219.219,219.7357,218.9508,219.6065,2695.0
2023-12-21 14:30:00,221.01,221.05,220.72,220.72,3838.0,219.5867,219.6264,219.2985,219.2985,3838.0
2023-12-21 15:00:00,220.87,221.91,220.87,221.84,1327.0,219.4476,220.4809,219.4476,220.4113,1327.0
2023-12-21 15:30:00,221.96,222.86,221.96,222.86,2290.0,220.5305,221.4247,220.5305,221.4247,2290.0
2023-12-22 09:30:00,224.48,225.0,222.74,222.74,1632.0,223.0343,223.551,221.3055,221.3055,1632.0
2023-12-22 10:00:00,223.87,223.87,223.33,223.33,200.0,222.4282,222.4282,221.8917,221.8917,200.0
2023-12-22 10:30:00,223.63,223.63,222.59,222.59,500.0,222.1898,222.1898,221.1565,221.1565,500.0
2023-12-22 11:00:00,222.55,223.61,222.51,223.6,2426.0,221.1167,222.1699,221.077,222.16,2426.0
2023-12-22 11:30:00,223.75,224.25,223.75,224.12,1409.0,222.309,222.8058,222.309,222.6766,1409.0
2023-12-22 12:00:00,223.88,224.13,223.88,224.13,200.0,222.4382,222.6866,222.4382,222.6866,200.0
2023-12-22 12:30:00,224.29,224.72,224.29,224.72,500.0,222.8455,223.2728,222.8455,223.2728,500.0
2023-12-22 13:00:00,225.08,225.1,225.0,225.1,600.0,223.6305,223.6503,223.551,223.6503,600.0
2023-12-22 13:30:00,225.04,225.5,225.04,225.5,700.0,223.5907,224.0477,223.5907,224.0477,700.0
2023-12-22 14:00:00,225.56,226.11,225.56,226.0,500.0,224.1074,224.6538,224.1074,224.5445,500.0
2023-12-22 14:30:00,225.89,226.17,225.89,226.17,200.0,224.4352,224.7134,224.4352,224.7134,200.0
2023-12-22 15:00:00,225.74,226.02,225.74,226.01,800.0,224.2862,224.5644,224.2862,224.5545,800.0
2023-12-22 15:30:00,225.74,225.75,225.09,225.63,5235.0,224.2862,224.2961,223.6404,224.1769,5235.0
2023-12-26 09:30:00,227.43,227.74,225.5,225.88,1586.0,225.9653,226.2733,224.0477,224.4253,1586.0
2023-12-26 10:00:00,225.97,226.73,225.97,226.73,431.0,224.5147,225.2698,224.5147,225.2698,431.0
2023-12-26 10:30:00,227.09,227.36,227.09,227.36,600.0,225.6275,225.8958,225.6275,225.8958,600.0
2023-12-26 11:00:00,227.99,228.02,227.86,227.91,700.0,226.5217,226.5515,226.3925,226.4422,700.0
2023-12-26 11:30:00,227.68,227.91,227.68,227.82,1580.0,226.2137,226.4422,226.2137,226.3528,1580.0
2023-12-26 12:00:00,226.8,226.88,226.8,226.88,217.0,225.3394,225.4189,225.3394,225.4189,217.0
2023-12-26 12:30:00,227.05,227.62,227.05,227.62,500.0,225.5878,226.1541,225.5878,226.1541,500.0
2023-12-26 13:00:00,227.62,227.62,227.62,227.62,0.0,226.1541,226.1541,226.1541,226.1541,0.0
2023-12-26 13:30:00,228.21,228.21,227.93,227.93,424.0,226.7403,226.7403,226.4621,226.4621,424.0
2023-12-26 14:00:00,228.1,228.1,228.0,228.0,200.0,226.631,226.631,226.5316,226.5316,200.0
2023-12-26 14:30:00,227.76,228.07,227.76,228.07,200.0,226.2932,226.6012,226.2932,226.6012,200.0
2023-12-26 15:00:00,227.88,228.16,227.85,228.16,700.0,226.4124,226.6906,226.3826,226.6906,700.0
2023-12-26 15:30:00,227.89,227.95,227.0,227.34,2382.0,226.4224,226.482,225.5381,225.8759,2382.0
2023-12-27 09:30:00,228.24,228.24,227.8,227.85,1172.0,226.7701,226.7701,226.3329,226.3826,1172.0
2023-12-27 10:00:00,228.06,228.11,227.93,228.11,400.0,226.5913,226.6409,226.4621,226.6409,400.0
2023-12-27 10:30:00,228.09,228.09,227.58,227.58,300.0,226.6211,226.6211,226.1144,226.1144,300.0
2023-12-27 11:00:00,227.86,228.0,227.86,227.95,523.0,226.3925,226.5316,226.3925,226.482,523.0
2023-12-27 11:30:00,228.14,228.14,228.12,228.12,300.0,226.6707,226.6707,226.6509,226.6509,300.0
2023-12-27 12:00:00,227.98,228.17,227.98,228.05,400.0,226.5118,226.7006,226.5118,226.5813,400.0
2023-12-27 12:30:00,227.95,228.0,227.9,228.0,900.0,226.482,226.5316,226.4323,226.5316,900.0
2023-12-27 13:00:00,228.0,228.0,228.0,228.0,100.0,226.5316,226.5316,226.5316,226.5316,100.0
2023-12-27 13:30:00,227.67,227.67,227.67,227.67,100.0,226.2038,226.2038,226.2038,226.2038,100.0
2023-12-27 14:00:00,227.36,227.36,227.36,227.36,100.0,225.8958,225.8958,225.8958,225.8958,100.0
2023-12-27 14:30:00,227.09,227.26,227.09,227.26,200.0,225.6275,225.7964,225.6275,225.7964,200.0
2023-12-27 15:00:00,227.28,227.28,226.87,226.87,652.0,225.8163,225.8163,225.4089,225.4089,652.0
2023-12-27 15:30:00,226.93,227.45,226.93,227.4,2000.0,225.4685,225.9852,225.4685,225.9355,2000.0
2023-12-28 09:30:00,228.07,228.07,228.07,228.07,100.0,226.6012,226.6012,226.6012,226.6012,100.0
2023-12-28 10:00:00,228.53,228.53,228.53,228.53,100.0,227.0582,227.0582,227.0582,227.0582,100.0
2023-12-28 10:30:00,228.53,228.53,228.53,228.53,0.0,227.0582,227.0582,227.0582,227.0582,0.0
2023-12-28 11:00:00,227.86,227.86,227.86,227.86,100.0,226.3925,226.3925,226.3925,226.3925,100.0
2023-12-28 11:30:00,228.38,228.38,228.38,228.38,100.0,226.9092,226.9092,226.9092,226.9092,100.0
2023-12-28 12:00:00,228.32,228.55,228.32,228.41,488.0,226.8496,227.0781,226.8496,226.939,488.0
2023-12-28 12:30:00,228.78,228.78,228.78,228.78,100.0,227.3066,227.3066,227.3066,227.3066,100.0
2023-12-28 13:00:00,228.67,228.92,228.56,228.8,780.0,227.1973,227.4457,227.088,227.3265,780.0
2023-12-28 13:30:00,229.47,229.47,229.13,229.13,303.0,227.9922,227.9922,227.6544,227.6544,303.0
2023-12-28 14:00:00,229.24,229.24,228.9,228.9,200.0,227.7637,227.7637,227.4258,227.4258,200.0
2023-12-28 14:30:00,228.98,228.98,228.21,228.21,300.0,227.5053,227.5053,226.7403,226.7403,300.0
2023-12-28 15:00:00,228.68,228.68,228.68,228.68,200.0,227.2073,227.2073,227.2073,227.2073,200.0
2023-12-28 15:30:00,228.71,228.81,228.51,228.69,1860.0,227.2371,227.3364,227.0384,227.2172,1860.0
2023-12-29 09:30:00,228.94,228.94,228.94,228.94,111.0,227.4656,227.4656,227.4656,227.4656,111.0
2023-12-29 10:00:00,228.9,228.9,228.9,228.9,200.0,227.4258,227.4258,227.4258,227.4258,200.0
2023-12-29 10:30:00,228.83,228.83,228.83,228.83,100.0,227.3563,227.3563,227.3563,227.3563,100.0
2023-12-29 11:00:00,229.0,229.0,228.74,228.74,200.0,227.5252,227.5252,227.2669,227.2669,200.0
2023-12-29 11:30:00,228.05,228.05,228.04,228.05,400.0,226.5813,226.5813,226.5714,226.5813,400.0
2023-12-29 12:00:00,227.11,227.11,227.06,227.06,244.0,225.6474,225.6474,225.5977,225.5977,244.0
2023-12-29 12:30:00,227.26,227.35,227.26,227.35,200.0,225.7964,225.8858,225.7964,225.8858,200.0
2023-12-29 13:00:00,226.9,226.9,226.9,226.9,100.0,225.4387,225.4387,225.4387,225.4387,100.0
2023-12-29 13:30:00,227.14,227.39,227.14,227.39,200.0,225.6772,225.9256,225.6772,225.9256,200.0
2023-12-29 14:00:00,227.51,227.51,227.51,227.51,100.0,226.0448,226.0448,226.0448,226.0448,100.0
2023-12-29 14:30:00,227.66,227.89,227.66,227.89,214.0,226.1938,226.4224,226.1938,226.4224,214.0
2023-12-29 15:00:00,228.2,228.42,228.2,228.42,400.0,226.7304,226.9489,226.7304,226.9489,400.0
2023-12-29 15:30:00,227.77,227.85,227.28,227.38,2457.0,226.3031,226.3826,225.8163,225.9156,2457.0
2024-01-02 09:30:00,227.03,227.03,227.03,227.03,119.0,225.5679,225.5679,225.5679,225.5679,119.0
2024-01-02 10:00:00,227.05,227.05,224.19,224.19,400.0,225.5878,225.5878,222.7462,222.7462,400.0
2024-01-02 10:30:00,224.63,226.08,224.63,226.08,400.0,223.1833,224.624,223.1833,224.624,400.0
2024-01-02 11:00:00,226.36,227.35,226.36,227.35,400.0,224.9022,225.8858,224.9022,225.8858,400.0
2024-01-02 11:30:00,227.58,228.1,227.58,228.1,300.0,226.1144,226.631,226.1144,226.631,300.0
2024-01-02 12:00:00,227.85,228.39,227.81,228.39,400.0,226.3826,226.9191,226.3429,226.9191,400.0
2024-01-02 12:30:00,229.05,229.1,229.02,229.02,601.0,227.5749,227.6246,227.5451,227.5451,601.0
2024-01-02 13:00:00,229.38,229.38,229.12,229.25,720.0,227.9028,227.9028,227.6444,227.7736,720.0
2024-01-02 13:30:00,229.99,230.11,229.94,229.94,300.0,228.5088,228.6281,228.4592,228.4592,300.0
2024-01-02 14:00:00,230.79,230.79,230.69,230.69,600.0,229.3037,229.3037,229.2043,229.2043,600.0
2024-01-02 14:30:00,230.76,230.77,229.76,229.76,800.0,229.2739,229.2838,228.2803,228.2803,800.0
2024-01-02 15:00:00,230.17,230.17,229.94,229.99,1700.0,228.6877,228.6877,228.4592,228.5088,1700.0
2024-01-02 15:30:00,229.97,230.9,229.97,230.9,1682.0,228.489,229.413,228.489,229.413,1682.0
2024-01-03 09:30:00,231.65,231.96,231.4,231.58,718.0,230.1581,230.4661,229.9097,230.0886,718.0
2024-01-03 10:00:00,232.05,232.93,232.05,232.79,1300.0,230.5556,231.4299,230.5556,231.2908,1300.0
2024-01-03 10:30:00,232.62,233.72,232.62,233.72,904.0,231.1219,232.2148,231.1219,232.2148,904.0
2024-01-03 11:00:00,234.14,235.1,233.94,235.0,1200.0,232.6321,233.5859,232.4334,233.4866,1200.0
2024-01-03 11:30:00,234.83,234.96,234.74,234.95,600.0,233.3177,233.4468,233.2282,233.4369,600.0
2024-01-03 12:00:00,234.67,234.75,234.25,234.25,1000.0,233.1587,233.2382,232.7414,232.7414,1000.0
2024-01-03 12:30:00,234.75,234.75,234.54,234.54,200.0,233.2382,233.2382,233.0295,233.0295,200.0
2024-01-03 13:00:00,234.48,235.04,234.48,235.04,500.0,232.9699,233.5263,232.9699,233.5263,500.0
2024-01-03 13:30:00,234.89,234.89,234.61,234.61,403.0,233.3773,233.3773,233.0991,233.0991,403.0
2024-01-03 14:00:00,235.15,235.21,235.15,235.21,200.0,233.6356,233.6952,233.6356,233.6952,200.0
2024-01-03 14:30:00,235.23,235.68,235.23,235.65,500.0,233.7151,234.1622,233.7151,234.1324,500.0
2024-01-03 15:00:00,235.6,235.6,234.0,234.0,800.0,234.0827,234.0827,232.493,232.493,800.0
2024-01-03 15:30:00,234.1,234.17,232.25,232.86,6060.0,232.5924,232.6619,230.7543,231.3603,6060.0
2024-01-04 09:30:00,234.57,235.7,234.57,235.7,200.0,233.0593,234.1821,233.0593,234.1821,200.0
2024-01-04 10:00:00,237.24,238.26,237.24,237.96,1108.0,235.7121,236.7256,235.7121,236.4275,1108.0
2024-01-04 10:30:00,237.76,237.77,237.58,237.68,960.0,236.2288,236.2387,236.0499,236.1493,960.0
2024-01-04 11:00:00,237.21,237.95,237.21,237.71,1661.0,235.6823,236.4176,235.6823,236.1791,1661.0
2024-01-04 11:30:00,237.67,237.67,235.62,235.62,500.0,236.1394,236.1394,234.1026,234.1026,500.0
2024-01-04 12:00:00,235.1,235.26,234.58,235.22,900.0,233.5859,233.7449,233.0693,233.7051,900.0
2024-01-04 12:30:00,235.22,235.22,235.22,235.22,0.0,233.7051,233.7051,233.7051,233.7051,0.0
2024-01-04 13:00:00,234.32,235.13,234.32,235.09,400.0,232.8109,233.6157,232.8109,233.576,400.0
2024-01-04 13:30:00,235.04,235.04,234.9,234.9,200.0,233.5263,233.5263,233.3872,233.3872,200.0
2024-01-04 14:00:00,234.89,234.89,234.48,234.78,849.0,233.3773,233.3773,232.9699,233.268,849.0
2024-01-04 14:30:00,234.41,234.41,233.35,233.35,1441.0,232.9004,232.9004,231.8472,231.8472,1441.0
2024-01-04 15:00:00,233.18,233.25,232.93,232.96,977.0,231.6783,231.7478,231.4299,231.4597,977.0
2024-01-04 15:30:00,232.89,233.18,232.43,232.84,5812.0,231.3902,231.6783,230.9331,231.3405,5812.0
2024-01-05 09:30:00,233.85,233.85,233.85,233.85,100.0,232.344,232.344,232.344,232.344,100.0
2024-01-05 10:00:00,234.75,234.99,233.95,233.95,500.0,233.2382,233.4766,232.4433,232.4433,500.0
2024-01-05 10:30:00,233.14,233.44,232.66,232.66,400.0,231.6385,231.9366,231.1616,231.1616,400.0
2024-01-05 11:00:00,231.78,232.58,231.72,232.58,500.0,230.2873,231.0821,230.2277,231.0821,500.0
2024-01-05 11:30:00,233.36,233.36,232.44,232.44,200.0,231.8571,231.8571,230.9431,230.9431,200.0
2024-01-05 12:00:00,232.56,232.56,232.56,232.56,100.0,231.0623,231.0623,231.0623,231.0623,100.0
2024-01-05 12:30:00,232.22,232.22,232.18,232.18,200.0,230.7245,230.7245,230.6847,230.6847,200.0
2024-01-05 13:00:00,232.5,232.5,232.5,232.5,100.0,231.0027,231.0027,231.0027,231.0027,100.0
2024-01-05 13:30:00,234.81,234.81,234.81,234.81,200.0,233.2978,233.2978,233.2978,233.2978,200.0
2024-01-05 14:00:00,234.96,235.05,234.96,234.96,608.0,233.4468,233.5362,233.4468,233.4468,608.0
2024-01-05 14:30:00,234.96,235.07,234.72,234.72,1000.0,233.4468,233.5561,233.2084,233.2084,1000.0
2024-01-05 15:00:00,235.08,235.08,234.99,235.08,853.0,233.566,233.566,233.4766,233.566,853.0
2024-01-05 15:30:00,235.31,235.73,234.49,234.61,6868.0,233.7946,234.2119,232.9798,233.0991,6868.0
2024-01-08 09:30:00,232.59,232.59,232.37,232.37,200.0,231.0921,231.0921,230.8735,230.8735,200.0
2024-01-08 10:00:00,231.43,231.64,230.13,231.64,2621.0,229.9396,230.1482,228.6479,230.1482,2621.0
2024-01-08 10:30:00,231.96,232.76,231.96,232.76,836.0,230.4661,231.261,230.4661,231.261,836.0
2024-01-08 11:00:00,232.05,232.05,232.05,232.05,138.0,230.5556,230.5556,230.5556,230.5556,138.0
2024-01-08 11:30:00,231.54,232.0,231.54,231.71,500.0,230.0488,230.5059,230.0488,230.2178,500.0
2024-01-08 12:00:00,231.97,232.38,231.97,232.3,600.0,230.4761,230.8834,230.4761,230.804,600.0
2024-01-08 12:30:00,232.53,232.86,232.52,232.86,886.0,231.0325,231.3603,231.0225,231.3603,886.0
2024-01-08 13:00:00,232.81,233.58,232.81,233.58,400.0,231.3107,232.0757,231.3107,232.0757,400.0
2024-01-08 13:30:00,233.67,234.23,233.64,234.23,700.0,232.1651,232.7215,232.1353,232.7215,700.0
2024-01-08 14:00:00,234.67,235.2,234.67,235.13,408.0,233.1587,233.6853,233.1587,233.6157,408.0
2024-01-08 14:30:00,235.42,235.95,235.42,235.82,600.0,233.9039,234.4304,233.9039,234.3013,600.0
2024-01-08 15:00:00,235.83,236.17,235.32,236.17,1800.0,234.3112,234.649,233.8045,234.649,1800.0
2024-01-08 15:30:00,236.2,237.58,236.03,237.44,4747.0,234.6788,236.0499,234.5099,235.9109,4747.0
2024-01-09 09:30:00,234.28,235.02,234.28,235.02,300.0,232.7712,233.5064,232.7712,233.5064,300.0
2024-01-09 10:00:00,233.97,233.97,230.4,231.32,1091.0,232.4632,232.4632,228.9162,229.8303,1091.0
2024-01-09 10:30:00,231.94,231.94,231.58,231.66,568.0,230.4463,230.4463,230.0886,230.1681,568.0
2024-01-09 11:00:00,232.54,232.59,232.54,232.59,336.0,231.0424,231.0921,231.0424,231.0921,336.0
2024-01-09 11:30:00,232.69,233.44,232.69,233.11,918.0,231.1914,231.9366,231.1914,231.6087,918.0
2024-01-09 12:00:00,233.02,233.02,232.39,232.48,400.0,231.5193,231.5193,230.8934,230.9828,400.0
2024-01-09 12:30:00,232.48,232.53,231.44,231.46,1300.0,230.9828,231.0325,229.9495,229.9694,1300.0
2024-01-09 13:00:00,231.62,231.74,230.62,230.69,1300.0,230.1283,230.2476,229.1348,229.2043,1300.0
2024-01-09 13:30:00,230.69,231.71,230.54,231.71,1400.0,229.2043,230.2178,229.0553,230.2178,1400.0
2024-01-09 14:00:00,231.53,231.53,231.12,231.12,900.0,230.0389,230.0389,229.6316,229.6316,900.0
2024-01-09 14:30:00,231.54,232.35,231.54,232.08,1800.0,230.0488,230.8536,230.0488,230.5854,1800.0
2024-01-09 15:00:00,232.43,232.51,232.35,232.51,500.0,230.9331,231.0126,230.8536,231.0126,500.0
2024-01-09 15:30:00,232.84,233.17,232.59,232.7,3011.0,231.3405,231.6684,231.0921,231.2014,3011.0
2024-01-10 09:30:00,233.29,233.29,233.29,233.29,100.0,231.7876,231.7876,231.7876,231.7876,100.0
2024-01-10 10:00:00,233.09,233.09,232.37,232.87,600.0,231.5889,231.5889,230.8735,231.3703,600.0
2024-01-10 10:30:00,232.6,232.6,231.54,231.54,600.0,231.102,231.102,230.0488,230.0488,600.0
2024-01-10 11:00:00,231.65,231.65,231.65,231.65,400.0,230.1581,230.1581,230.1581,230.1581,400.0
2024-01-10 11:30:00,231.65,231.65,231.65,231.65,0.0,230.1581,230.1581,230.1581,230.1581,0.0
2024-01-10 12:00:00,232.18,232.55,232.18,232.55,309.0,230.6847,231.0523,230.6847,231.0523,309.0
2024-01-10 12:30:00,231.9,231.9,231.84,231.84,300.0,230.4065,230.4065,230.3469,230.3469,300.0
2024-01-10 13:00:00,231.99,231.99,231.99,231.99,200.0,230.4959,230.4959,230.4959,230.4959,200.0
2024-01-10 13:30:00,231.99,231.99,231.99,231.99,0.0,230.4959,230.4959,230.4959,230.4959,0.0
2024-01-10 14:00:00,232.88,232.88,232.86,232.86,200.0,231.3802,231.3802,231.3603,231.3603,200.0
2024-01-10 14:30:00,233.26,233.48,233.26,233.48,1278.0,231.7578,231.9764,231.7578,231.9764,1278.0
2024-01-10 15:00:00,233.44,233.56,233.27,233.56,800.0,231.9366,232.0558,231.7677,232.0558,800.0
2024-01-10 15:30:00,233.87,234.5,233.82,234.31,4100.0,232.3638,232.9898,232.3142,232.801,4100.0
2024-01-11 09:30:00,236.11,236.11,235.05,235.33,500.0,234.5894,234.5894,233.5362,233.8144,500.0
2024-01-11 10:00:00,235.14,235.41,234.59,235.4,1200.0,233.6257,233.8939,233.0792,233.884,1200.0
2024-01-11 10:30:00,235.01,235.01,233.9,233.9,600.0,233.4965,233.4965,232.3936,232.3936,600.0
2024-01-11 11:00:00,233.44,233.56,233.17,233.56,500.0,231.9366,232.0558,231.6684,232.0558,500.0
2024-01-11 11:30:00,233.34,233.34,232.66,232.66,757.0,231.8373,231.8373,231.1616,231.1616,757.0
2024-01-11 12:00:00,232.89,233.05,232.75,233.05,400.0,231.3902,231.5491,231.2511,231.5491,400.0
2024-01-11 12:30:00,233.11,233.55,233.11,233.55,300.0,231.6087,232.0459,231.6087,232.0459,300.0
2024-01-11 13:00:00,233.95,233.95,233.86,233.86,400.0,232.4433,232.4433,232.3539,232.3539,400.0
2024-01-11 13:30:00,233.35,233.47,233.35,233.37,500.0,231.8472,231.9664,231.8472,231.8671,500.0
2024-01-11 14:00:00,232.96,233.16,232.96,233.11,400.0,231.4597,231.6584,231.4597,231.6087,400.0
2024-01-11 14:30:00,232.79,232.95,232.46,232.69,2551.0,231.2908,231.4498,230.9629,231.1914,2551.0
2024-01-11 15:00:00,232.75,232.91,232.44,232.91,1000.0,231.2511,231.41,230.9431,231.41,1000.0
2024-01-11 15:30:00,233.19,233.6,232.68,233.13,2498.0,231.6882,232.0956,231.1815,231.6286,2498.0
2024-01-12 09:30:00,234.58,234.58,234.58,234.58,100.0,233.0693,233.0693,233.0693,233.0693,100.0
2024-01-12 10:00:00,233.68,233.68,233.68,233.68,100.0,232.1751,232.1751,232.1751,232.1751,100.0
2024-01-12 10:30:00,232.31,232.31,232.17,232.17,300.0,230.8139,230.8139,230.6748,230.6748,300.0
2024-01-12 11:00:00,230.49,230.68,230.47,230.47,500.0,229.0056,229.1944,228.9857,228.9857,500.0
2024-01-12 11:30:00,230.49,230.49,229.38,229.7,1500.0,229.0056,229.0056,227.9028,228.2207,1500.0
2024-01-12 12:00:00,229.78,231.25,229.78,231.25,644.0,228.3002,229.7607,228.3002,229.7607,644.0
2024-01-12 12:30:00,230.98,231.26,230.98,231.22,700.0,229.4925,229.7707,229.4925,229.7309,700.0
2024-01-12 13:00:00,231.11,231.68,230.96,231.68,600.0,229.6216,230.1879,229.4726,230.1879,600.0
2024-01-12 13:30:00,231.84,232.37,231.84,232.32,800.0,230.3469,230.8735,230.3469,230.8238,800.0
2024-01-12 14:00:00,231.99,231.99,231.91,231.91,200.0,230.4959,230.4959,230.4165,230.4165,200.0
2024-01-12 14:30:00,231.23,231.37,230.99,230.99,759.0,229.7408,229.8799,229.5024,229.5024,759.0
2024-01-12 15:00:00,230.85,230.91,230.59,230.62,700.0,229.3633,229.4229,229.105,229.1348,700.0
2024-01-12 15:30:00,231.09,231.63,230.89,231.15,2200.0,229.6017,230.1383,229.403,229.6614,2200.0
2024-01-16 09:30:00,232.37,232.37,231.25,232.22,1966.0,230.8735,230.8735,229.7607,230.7245,1966.0
2024-01-16 10:00:00,232.57,232.76,232.56,232.76,500.0,231.0722,231.261,231.0623,231.261,500.0
2024-01-16 10:30:00,232.92,232.92,232.19,232.19,300.0,231.42,231.42,230.6947,230.6947,300.0
2024-01-16 11:00:00,231.85,235.02,231.85,234.96,1135.0,230.3569,233.5064,230.3569,233.4468,1135.0
2024-01-16 11:30:00,234.36,234.36,233.67,233.67,235.0,232.8507,232.8507,232.1651,232.1651,235.0
2024-01-16 12:00:00,233.6,233.78,233.28,233.78,943.0,232.0956,232.2744,231.7776,232.2744,943.0
2024-01-16 12:30:00,234.06,234.2,234.06,234.2,585.0,232.5526,232.6917,232.5526,232.6917,585.0
2024-01-16 13:00:00,234.49,234.71,234.49,234.71,400.0,232.9798,233.1984,232.9798,233.1984,400.0
2024-01-16 13:30:00,234.66,234.66,233.57,233.75,500.0,233.1488,233.1488,232.0658,232.2446,500.0
2024-01-16 14:00:00,233.58,233.58,233.58,233.58,100.0,232.0757,232.0757,232.0757,232.0757,100.0
2024-01-16 14:30:00,233.4,233.4,233.32,233.32,200.0,231.8969,231.8969,231.8174,231.8174,200.0
2024-01-16 15:00:00,233.36,233.44,232.27,232.27,835.0,231.8571,231.9366,230.7741,230.7741,835.0
2024-01-16 15:30:00,232.57,232.92,232.34,232.89,2796.0,231.0722,231.42,230.8437,231.3902,2796.0
2024-01-17 09:30:00,232.09,235.14,232.09,235.14,396.0,230.5953,233.6257,230.5953,233.6257,396.0
2024-01-17 10:00:00,236.34,236.35,235.38,235.38,400.0,234.8179,234.8279,233.8641,233.8641,400.0
2024-01-17 10:30:00,235.3,235.3,234.27,234.27,600.0,233.7846,233.7846,232.7613,232.7613,600.0
2024-01-17 11:00:00,234.04,234.05,234.04,234.05,400.0,232.5327,232.5427,232.5327,232.5427,400.0
2024-01-17 11:30:00,233.86,234.39,233.86,234.39,300.0,232.3539,232.8805,232.3539,232.8805,300.0
2024-01-17 12:00:00,233.98,234.08,233.89,234.08,400.0,232.4731,232.5725,232.3837,232.5725,400.0
2024-01-17 12:30:00,234.17,234.19,233.9,233.9,1007.0,232.6619,232.6818,232.3936,232.3936,1007.0
2024-01-17 13:00:00,234.11,234.11,233.85,233.85,905.0,232.6023,232.6023,232.344,232.344,905.0
2024-01-17 13:30:00,233.63,233.63,233.62,233.63,403.0,232.1254,232.1254,232.1155,232.1254,403.0
2024-01-17 14:00:00,233.72,234.06,233.48,233.96,900.0,232.2148,232.5526,231.9764,232.4533,900.0
2024-01-17 14:30:00,233.9,233.93,233.68,233.88,700.0,232.3936,232.4235,232.1751,232.3738,700.0
2024-01-17 15:00:00,233.82,234.0,233.5,233.5,1300.0,232.3142,232.493,231.9962,231.9962,1300.0
2024-01-17 15:30:00,233.44,234.51,233.0,234.49,9319.0,231.9366,232.9997,231.4994,232.9798,9319.0
2024-01-18 09:30:00,232.34,232.34,231.98,232.15,1402.0,230.8437,230.8437,230.486,230.6549,1402.0
2024-01-18 10:00:00,232.4,233.28,232.4,233.28,1546.0,230.9033,231.7776,230.9033,231.7776,1546.0
2024-01-18 10:30:00,233.89,234.0,233.67,233.81,1920.0,232.3837,232.493,232.1651,232.3042,1920.0
2024-01-18 11:00:00,233.76,234.58,233.62,234.45,1400.0,232.2546,233.0693,232.1155,232.9401,1400.0
2024-01-18 11:30:00,234.55,234.7,234.42,234.48,1200.0,233.0395,233.1885,232.9103,232.9699,1200.0
2024-01-18 12:00:00,233.91,233.91,233.5,233.5,1302.0,232.4036,232.4036,231.9962,231.9962,1302.0
2024-01-18 12:30:00,233.54,234.55,233.53,234.42,854.0,232.036,233.0395,232.026,232.9103,854.0
2024-01-18 13:00:00,234.3,234.33,234.18,234.33,1100.0,232.7911,232.8209,232.6718,232.8209,1100.0
2024-01-18 13:30:00,234.99,235.13,234.99,235.11,600.0,233.4766,233.6157,233.4766,233.5959,600.0
2024-01-18 14:00:00,235.16,235.75,235.16,235.57,1452.0,233.6455,234.2317,233.6455,234.0529,1452.0
2024-01-18 14:30:00,235.76,235.83,235.68,235.82,610.0,234.2417,234.3112,234.1622,234.3013,610.0
2024-01-18 15:00:00,236.48,236.48,235.97,236.21,900.0,234.957,234.957,234.4503,234.6888,900.0
2024-01-18 15:30:00,236.4,236.72,236.2,236.64,1753.0,234.8775,235.1955,234.6788,235.116,1753.0
2024-01-19 09:30:00,236.57,237.76,236.57,237.76,400.0,235.0465,236.2288,235.0465,236.2288,400.0
2024-01-19 10:00:00,238.83,239.26,237.96,239.26,800.0,237.2919,237.7191,236.4275,237.7191,800.0
2024-01-19 10:30:00,239.97,240.52,239.49,239.84,2824.0,238.4246,238.971,237.9476,238.2954,2824.0
2024-01-19 11:00:00,240.07,240.73,240.07,240.73,700.0,238.5239,239.1797,238.5239,239.1797,700.0
2024-01-19 11:30:00,240.81,240.81,240.11,240.11,680.0,239.2591,239.2591,238.5637,238.5637,680.0
2024-01-19 12:00:00,239.61,239.61,239.02,239.02,500.0,238.0669,238.0669,237.4807,237.4807,500.0
2024-01-19 12:30:00,239.29,239.91,239.29,239.91,700.0,237.7489,238.3649,237.7489,238.3649,700.0
2024-01-19 13:00:00,239.92,240.36,239.92,240.34,1032.0,238.3749,238.812,238.3749,238.7922,1032.0
2024-01-19 13:30:00,240.31,240.31,239.76,239.76,509.0,238.7624,238.7624,238.2159,238.2159,509.0
2024-01-19 14:00:00,240.15,240.19,240.05,240.13,1000.0,238.6034,238.6431,238.504,238.5835,1000.0
2024-01-19 14:30:00,239.99,240.05,239.61,239.8,782.0,238.4444,238.504,238.0669,238.2557,782.0
2024-01-19 15:00:00,239.64,239.64,238.89,239.28,1627.0,238.0967,238.0967,237.3515,237.739,1627.0
2024-01-19 15:30:00,239.12,239.62,238.98,239.6,3383.0,237.58,238.0768,237.4409,238.0569,3383.0
2024-01-22 09:30:00,239.5,239.5,238.07,238.07,400.0,237.9576,237.9576,236.5368,236.5368,400.0
2024-01-22 10:00:00,238.03,238.84,238.03,238.77,500.0,236.4971,237.3018,236.4971,237.2323,500.0
2024-01-22 10:30:00,238.73,239.58,238.73,239.58,700.0,237.1925,238.0371,237.1925,238.0371,700.0
2024-01-22 11:00:00,239.66,239.95,239.46,239.95,500.0,238.1166,238.4047,237.9178,238.4047,500.0
2024-01-22 11:30:00,240.25,240.38,240.18,240.34,638.0,238.7028,238.8319,238.6332,238.7922,638.0
2024-01-22 12:00:00,240.28,240.28,240.06,240.06,447.0,238.7326,238.7326,238.514,238.514,447.0
2024-01-22 12:30:00,240.06,241.16,240.06,240.94,700.0,238.514,239.6069,238.514,239.3883,700.0
2024-01-22 13:00:00,240.88,241.34,240.81,241.0,1300.0,239.3287,239.7857,239.2591,239.4479,1300.0
2024-01-22 13:30:00,241.03,241.37,241.03,241.05,702.0,239.4777,239.8155,239.4777,239.4976,702.0
2024-01-22 14:00:00,241.18,241.44,241.12,241.37,700.0,239.6268,239.8851,239.5672,239.8155,700.0
2024-01-22 14:30:00,241.25,241.5,241.16,241.45,820.0,239.6963,239.9447,239.6069,239.895,820.0
2024-01-22 15:00:00,241.53,241.84,241.4,241.52,1700.0,239.9745,240.2825,239.8453,239.9646,1700.0
2024-01-22 15:30:00,241.81,242.46,241.75,242.26,3423.0,240.2527,240.8985,240.1931,240.6998,3423.0
2024-01-23 09:30:00,243.75,244.6,243.75,244.57,500.0,242.1802,243.0247,242.1802,242.9949,500.0
2024-01-23 10:00:00,244.99,244.99,244.72,244.79,1100.0,243.4122,243.4122,243.144,243.2135,1100.0
2024-01-23 10:30:00,244.61,244.77,242.29,242.5,2371.0,243.0347,243.1936,240.7296,240.9383,2371.0
2024-01-23 11:00:00,242.97,242.97,242.64,242.72,500.0,241.4052,241.4052,241.0774,241.1568,500.0
2024-01-23 11:30:00,242.01,242.01,241.61,241.82,818.0,240.4514,240.4514,240.054,240.2626,818.0
2024-01-23 12:00:00,241.46,241.65,241.46,241.48,300.0,239.905,240.0937,239.905,239.9248,300.0
2024-01-23 12:30:00,241.14,241.49,241.14,241.36,703.0,239.587,239.9348,239.587,239.8056,703.0
2024-01-23 13:00:00,241.82,241.93,241.66,241.66,300.0,240.2626,240.3719,240.1037,240.1037,300.0
2024-01-23 13:30:00,241.81,241.83,241.41,241.41,807.0,240.2527,240.2726,239.8553,239.8553,807.0
2024-01-23 14:00:00,241.81,241.81,241.36,241.52,500.0,240.2527,240.2527,239.8056,239.9646,500.0
2024-01-23 14:30:00,241.61,241.73,241.48,241.73,1050.0,240.054,240.1732,239.9248,240.1732,1050.0
2024-01-23 15:00:00,241.96,242.29,241.94,242.17,1441.0,240.4017,240.7296,240.3819,240.6104,1441.0
2024-01-23 15:30:00,241.88,241.91,241.36,241.36,5750.0,240.3223,240.3521,239.8056,239.8056,5750.0
2024-01-24 09:30:00,241.3,243.77,241.3,243.3,1721.0,239.746,242.2001,239.746,241.7331,1721.0
2024-01-24 10:00:00,242.65,242.65,241.61,242.22,1454.0,241.0873,241.0873,240.054,240.6601,1454.0
2024-01-24 10:30:00,243.13,243.13,242.86,242.86,300.0,241.5642,241.5642,241.2959,241.2959,300.0
2024-01-24 11:00:00,243.13,243.13,242.58,242.58,800.0,241.5642,241.5642,241.0177,241.0177,800.0
2024-01-24 11:30:00,243.24,243.24,242.91,242.94,1200.0,241.6735,241.6735,241.3456,241.3754,1200.0
2024-01-24 12:00:00,242.65,242.76,242.24,242.24,400.0,241.0873,241.1966,240.6799,240.6799,400.0
2024-01-24 12:30:00,242.21,242.21,242.21,242.21,100.0,240.6501,240.6501,240.6501,240.6501,100.0
2024-01-24 13:00:00,242.13,242.23,241.82,242.23,400.0,240.5706,240.67,240.2626,240.67,400.0
2024-01-24 13:30:00,242.97,242.97,242.5,242.5,900.0,241.4052,241.4052,240.9383,240.9383,900.0
2024-01-24 14:00:00,242.5,242.5,242.13,242.22,500.0,240.9383,240.9383,240.5706,240.6601,500.0
2024-01-24 14:30:00,242.17,243.0,242.17,242.41,900.0,240.6104,241.435,240.6104,240.8488,900.0
2024-01-24 15:00:00,242.53,242.74,241.6,242.36,1244.0,240.9681,241.1767,240.0441,240.7992,1244.0
2024-01-24 15:30:00,242.08,242.98,242.0,242.0,3064.0,240.521,241.4152,240.4415,240.4415,3064.0
2024-01-25 09:30:00,241.38,243.7,240.77,242.71,2682.0,239.8255,242.1305,239.2194,241.1469,2682.0
2024-01-25 10:00:00,242.98,243.84,241.97,243.84,1340.0,241.4152,242.2696,240.4117,242.2696,1340.0
2024-01-25 10:30:00,243.73,243.73,241.45,241.45,3412.0,242.1603,242.1603,239.895,239.895,3412.0
2024-01-25 11:00:00,242.05,242.14,241.45,241.45,1297.0,240.4912,240.5806,239.895,239.895,1297.0
2024-01-25 11:30:00,241.82,241.82,240.45,240.93,1910.0,240.2626,240.2626,238.9015,239.3784,1910.0
2024-01-25 12:00:00,240.87,241.43,240.87,241.43,567.0,239.3188,239.8752,239.3188,239.8752,567.0
2024-01-25 12:30:00,241.52,241.52,241.06,241.26,550.0,239.9646,239.9646,239.5075,239.7062,550.0
2024-01-25 13:00:00,241.04,241.26,240.84,240.92,1603.0,239.4877,239.7062,239.289,239.3684,1603.0
2024-01-25 13:30:00,240.64,241.29,240.59,240.59,1250.0,239.0902,239.7361,239.0406,239.0406,1250.0
2024-01-25 14:00:00,240.55,240.85,240.53,240.6,1237.0,239.0008,239.2989,238.981,239.0505,1237.0
2024-01-25 14:30:00,240.5,240.52,240.0,240.0,1499.0,238.9511,238.971,238.4544,238.4544,1499.0
2024-01-25 15:00:00,240.33,240.48,239.93,240.22,3423.0,238.7822,238.9313,238.3848,238.6729,3423.0
2024-01-25 15:30:00,240.23,240.82,239.77,240.69,4451.0,238.6829,239.2691,238.2258,239.1399,4451.0
2024-01-26 09:30:00,243.79,243.79,243.26,243.26,918.0,242.22,242.22,241.6934,241.6934,918.0
2024-01-26 10:00:00,242.33,242.44,242.33,242.44,200.0,240.7694,240.8787,240.7694,240.8787,200.0
2024-01-26 10:30:00,242.81,243.46,242.81,243.41,1001.0,241.2463,241.8921,241.2463,241.8424,1001.0
2024-01-26 11:00:00,244.28,244.46,244.28,244.46,200.0,242.7068,242.8856,242.7068,242.8856,200.0
2024-01-26 11:30:00,244.31,244.32,243.65,243.68,1100.0,242.7366,242.7465,242.0809,242.1107,1100.0
2024-01-26 12:00:00,244.25,244.82,244.2,244.24,600.0,242.677,243.2433,242.6273,242.6671,600.0
2024-01-26 12:30:00,244.04,244.2,243.92,244.09,785.0,242.4683,242.6273,242.3491,242.518,785.0
2024-01-26 13:00:00,243.97,244.03,243.97,243.99,534.0,242.3988,242.4584,242.3988,242.4187,534.0
2024-01-26 13:30:00,242.88,242.88,242.8,242.8,200.0,241.3158,241.3158,241.2363,241.2363,200.0
2024-01-26 14:00:00,243.01,243.88,243.01,243.01,2500.0,241.445,242.3094,241.445,241.445,2500.0
2024-01-26 14:30:00,243.21,243.39,242.52,242.52,1777.0,241.6437,241.8225,240.9581,240.9581,1777.0
2024-01-26 15:00:00,242.72,242.94,242.27,242.34,1500.0,241.1568,241.3754,240.7097,240.7793,1500.0
2024-01-26 15:30:00,241.92,242.6,241.91,242.6,1267.0,240.362,241.0376,240.3521,241.0376,1267.0
2024-01-29 09:30:00,241.78,241.78,241.0,241.0,1525.0,240.2229,240.2229,239.4479,239.4479,1525.0
2024-01-29 10:00:00,241.62,241.67,241.16,241.16,1083.0,240.0639,240.1136,239.6069,239.6069,1083.0
2024-01-29 10:30:00,241.37,241.85,241.34,241.85,900.0,239.8155,240.2924,239.7857,240.2924,900.0
2024-01-29 11:00:00,241.88,242.56,241.88,242.2,300.0,240.3223,240.9979,240.3223,240.6402,300.0
2024-01-29 11:30:00,242.11,242.11,242.11,242.11,100.0,240.5508,240.5508,240.5508,240.5508,100.0
2024-01-29 12:00:00,242.26,242.26,241.53,241.53,852.0,240.6998,240.6998,239.9745,239.9745,852.0
2024-01-29 12:30:00,241.77,241.77,240.82,240.93,627.0,240.213,240.213,239.2691,239.3784,627.0
2024-01-29 13:00:00,240.53,241.79,240.53,241.79,730.0,238.981,240.2328,238.981,240.2328,730.0
2024-01-29 13:30:00,241.44,241.46,241.43,241.46,300.0,239.8851,239.905,239.8752,239.905,300.0
2024-01-29 14:00:00,241.47,241.48,240.91,240.92,800.0,239.9149,239.9248,239.3585,239.3684,800.0
2024-01-29 14:30:00,240.97,241.49,240.52,241.49,900.0,239.4181,239.9348,238.971,239.9348,900.0
2024-01-29 15:00:00,241.66,241.68,241.33,241.36,3263.0,240.1037,240.1235,239.7758,239.8056,3263.0
2024-01-29 15:30:00,241.5,241.5,240.2,240.33,6169.0,239.9447,239.9447,238.6531,238.7822,6169.0
2024-01-30 09:30:00,241.62,242.41,241.62,242.25,749.0,240.0639,240.8488,240.0639,240.6899,749.0
2024-01-30 10:00:00,242.1,242.1,241.35,241.35,300.0,240.5408,240.5408,239.7957,239.7957,300.0
2024-01-30 10:30:00,241.45,242.98,241.4,242.96,964.0,239.895,241.4152,239.8453,241.3953,964.0
2024-01-30 11:00:00,242.98,243.32,242.96,242.96,1135.0,241.4152,241.753,241.3953,241.3953,1135.0
2024-01-30 11:30:00,243.31,244.21,243.28,243.82,1800.0,241.743,242.6373,241.7132,242.2498,1800.0
2024-01-30 12:00:00,243.69,244.07,243.69,243.97,1300.0,242.1206,242.4982,242.1206,242.3988,1300.0
2024-01-30 12:30:00,243.88,244.02,243.8,243.99,2409.0,242.3094,242.4485,242.2299,242.4187,2409.0
2024-01-30 13:00:00,244.02,244.07,243.75,243.84,2100.0,242.4485,242.4982,242.1802,242.2696,2100.0
2024-01-30 13:30:00,244.21,244.68,244.13,244.68,2302.0,242.6373,243.1042,242.5578,243.1042,2302.0
2024-01-30 14:00:00,244.58,244.58,243.78,243.86,1895.0,243.0049,243.0049,242.21,242.2895,1895.0
2024-01-30 14:30:00,243.72,244.29,243.68,244.27,1700.0,242.1504,242.7167,242.1107,242.6969,1700.0
2024-01-30 15:00:00,244.29,245.31,244.21,244.83,1500.0,242.7167,243.7302,242.6373,243.2533,1500.0
2024-01-30 15:30:00,244.69,244.7,244.26,244.26,3675.0,243.1142,243.1241,242.6869,242.6869,3675.0
2024-01-31 09:30:00,242.81,242.81,239.42,239.42,500.0,241.2463,241.2463,237.8781,237.8781,500.0
2024-01-31 10:00:00,238.41,239.51,238.41,239.31,900.0,236.8746,237.9675,236.8746,237.7688,900.0
2024-01-31 10:30:00,238.85,239.0,237.78,238.61,1500.0,237.3118,237.4608,236.2487,237.0733,1500.0
2024-01-31 11:00:00,238.46,240.93,238.46,240.0,723.0,236.9243,239.3784,236.9243,238.4544,723.0
2024-01-31 11:30:00,239.99,240.0,238.96,239.54,1197.0,238.4444,238.4544,237.4211,237.9973,1197.0
2024-01-31 12:00:00,239.7,240.0,239.7,240.0,1460.0,238.1563,238.4544,238.1563,238.4544,1460.0
2024-01-31 12:30:00,239.75,240.37,239.75,240.21,750.0,238.206,238.822,238.206,238.663,750.0
2024-01-31 13:00:00,240.35,240.35,240.06,240.17,684.0,238.8021,238.8021,238.514,238.6233,684.0
2024-01-31 13:30:00,239.88,240.74,239.83,240.74,759.0,238.3351,239.1896,238.2855,239.1896,759.0
2024-01-31 14:00:00,240.29,240.89,239.87,240.89,2085.0,238.7425,239.3386,238.3252,239.3386,2085.0
2024-01-31 14:30:00,240.97,241.33,239.28,239.47,1694.0,239.4181,239.7758,237.739,237.9278,1694.0
2024-01-31 15:00:00,237.87,239.73,237.7,239.73,3717.0,236.3381,238.1861,236.1692,238.1861,3717.0
2024-01-31 15:30:00,239.45,239.6,238.65,239.2,6904.0,237.9079,238.0569,237.1131,237.6595,6904.0
2024-02-01 09:30:00,239.04,239.04,237.36,237.36,300.0,237.5005,237.5005,235.8314,235.8314,300.0
2024-02-01 10:00:00,238.43,238.43,237.32,237.32,500.0,236.8945,236.8945,235.7916,235.7916,500.0
2024-02-01 10:30:00,237.79,238.85,237.79,237.84,900.0,236.2586,237.3118,236.2586,236.3083,900.0
2024-02-01 11:00:00,237.99,239.55,237.79,239.09,1100.0,236.4573,238.0073,236.2586,237.5502,1100.0
2024-02-01 11:30:00,239.42,240.15,239.15,239.27,1326.0,237.8781,238.6034,237.6098,237.7291,1326.0
2024-02-01 12:00:00,239.48,240.11,239.48,240.11,3039.0,237.9377,238.5637,237.9377,238.5637,3039.0
2024-02-01 12:30:00,240.06,240.95,240.0,240.64,5419.0,238.514,239.3982,238.4544,239.0902,5419.0
2024-02-01 13:00:00,241.34,241.34,240.23,240.67,1300.0,239.7857,239.7857,238.6829,239.12,1300.0
2024-02-01 13:30:00,240.5,241.33,240.5,241.04,1180.0,238.9511,239.7758,238.9511,239.4877,1180.0
2024-02-01 14:00:00,240.89,240.89,240.82,240.82,200.0,239.3386,239.3386,239.2691,239.2691,200.0
2024-02-01 14:30:00,240.56,240.56,240.33,240.52,600.0,239.0108,239.0108,238.7822,238.971,600.0
2024-02-01 15:00:00,240.63,241.59,240.43,241.59,3753.0,239.0803,240.0341,238.8816,240.0341,3753.0
2024-02-01 15:30:00,240.75,240.82,239.4,240.6,2792.0,239.1995,239.2691,237.8582,239.0505,2792.0
2024-02-02 09:30:00,250.91,252.35,242.95,251.94,4923.0,249.2941,250.7248,241.3854,250.3175,4923.0
2024-02-02 10:00:00,252.8,253.21,251.29,252.24,1728.0,251.1719,251.5793,249.6717,250.6155,1728.0
2024-02-02 10:30:00,252.56,259.27,252.56,256.07,8306.0,250.9335,257.6003,250.9335,254.4209,8306.0
2024-02-02 11:00:00,254.89,255.77,253.78,253.78,4408.0,253.2485,254.1228,252.1456,252.1456,4408.0
2024-02-02 11:30:00,255.2,255.2,253.15,253.29,3100.0,253.5565,253.5565,251.5197,251.6588,3100.0
2024-02-02 12:00:00,253.63,254.6,253.03,253.99,2800.0,251.9966,252.9603,251.4004,252.3543,2800.0
2024-02-02 12:30:00,254.23,254.37,251.98,252.73,1827.0,252.5927,252.7318,250.3572,251.1024,1827.0
2024-02-02 13:00:00,252.71,254.05,252.47,253.71,2859.0,251.0825,252.4139,250.8441,252.0761,2859.0
2024-02-02 13:30:00,253.82,255.28,253.39,255.28,1140.0,252.1854,253.636,251.7581,253.636,1140.0
2024-02-02 14:00:00,255.41,255.41,251.29,251.83,1492.0,253.7651,253.7651,249.6717,250.2082,1492.0
2024-02-02 14:30:00,251.74,251.98,250.89,251.86,3893.0,250.1188,250.3572,249.2742,250.238,3893.0
2024-02-02 15:00:00,252.43,252.91,251.1,251.73,2786.0,250.8043,251.2812,249.4829,250.1088,2786.0
2024-02-02 15:30:00,251.43,251.99,250.26,251.28,7244.0,249.8108,250.3671,248.6483,249.6617,7244.0
2024-02-05 09:30:00,249.65,250.32,247.6,247.99,3666.0,248.0422,248.7079,246.0054,246.3929,3666.0
2024-02-05 10:00:00,247.05,248.88,247.05,248.37,2341.0,245.459,247.2772,245.459,246.7705,2341.0
2024-02-05 10:30:00,249.29,249.63,248.38,249.63,300.0,247.6845,248.0223,246.7804,248.0223,300.0
2024-02-05 11:00:00,248.02,248.02,248.02,248.02,200.0,246.4227,246.4227,246.4227,246.4227,200.0
2024-02-05 11:30:00,248.1,248.1,248.1,248.1,100.0,246.5022,246.5022,246.5022,246.5022,100.0
2024-02-05 12:00:00,247.9,248.0,247.9,248.0,975.0,246.3035,246.4028,246.3035,246.4028,975.0
2024-02-05 12:30:00,248.04,248.18,248.04,248.04,600.0,246.4426,246.5817,246.4426,246.4426,600.0
2024-02-05 13:00:00,247.85,247.9,247.85,247.9,200.0,246.2538,246.3035,246.2538,246.3035,200.0
2024-02-05 13:30:00,248.36,248.36,248.36,248.36,100.0,246.7605,246.7605,246.7605,246.7605,100.0
2024-02-05 14:00:00,248.41,248.74,248.41,248.74,1013.0,246.8102,247.1381,246.8102,247.1381,1013.0
2024-02-05 14:30:00,248.82,249.42,248.82,249.33,2600.0,247.2176,247.8137,247.2176,247.7243,2600.0
2024-02-05 15:00:00,249.39,249.41,248.67,249.14,3300.0,247.7839,247.8038,247.0685,247.5355,3300.0
2024-02-05 15:30:00,249.5,249.89,248.2,248.24,8778.0,247.8932,248.2807,246.6016,246.6413,8778.0
2024-02-06 09:30:00,249.12,249.4,247.1,247.1,2472.0,247.5156,247.7938,245.5086,245.5086,2472.0
2024-02-06 10:00:00,246.95,247.28,245.05,245.53,2342.0,245.3596,245.6875,243.4718,243.9488,2342.0
2024-02-06 10:30:00,245.54,245.54,244.78,244.9,2884.0,243.9587,243.9587,243.2036,243.3228,2884.0
2024-02-06 11:00:00,244.71,244.71,242.93,242.93,2230.0,243.134,243.134,241.3655,241.3655,2230.0
2024-02-06 11:30:00,242.73,242.73,241.98,241.98,1280.0,241.1668,241.1668,240.4216,240.4216,1280.0
2024-02-06 12:00:00,241.25,242.57,241.25,242.57,3277.0,239.6963,241.0078,239.6963,241.0078,3277.0
2024-02-06 12:30:00,242.67,242.67,241.39,241.62,1800.0,241.1072,241.1072,239.8354,240.0639,1800.0
2024-02-06 13:00:00,241.58,242.45,241.58,241.97,2447.0,240.0242,240.8886,240.0242,240.4117,2447.0
2024-02-06 13:30:00,241.97,242.22,241.97,242.09,1720.0,240.4117,240.6601,240.4117,240.5309,1720.0
2024-02-06 14:00:00,242.05,242.25,241.71,241.81,2176.0,240.4912,240.6899,240.1534,240.2527,2176.0
2024-02-06 14:30:00,241.59,242.14,241.59,241.77,2529.0,240.0341,240.5806,240.0341,240.213,2529.0
2024-02-06 15:00:00,241.53,241.9,241.52,241.53,2122.0,239.9745,240.3421,239.9646,239.9745,2122.0
2024-02-06 15:30:00,241.48,241.87,240.82,241.85,7919.0,239.9248,240.3123,239.2691,240.2924,7919.0
2024-02-07 09:30:00,239.9,243.02,239.9,243.0,1000.0,238.355,241.4549,238.355,241.435,1000.0
2024-02-07 10:00:00,241.74,243.71,241.73,243.71,716.0,240.1832,242.1405,240.1732,242.1405,716.0
2024-02-07 10:30:00,243.51,243.58,243.25,243.25,600.0,241.9418,242.0113,241.6834,241.6834,600.0
2024-02-07 11:00:00,242.6,242.6,242.33,242.34,500.0,241.0376,241.0376,240.7694,240.7793,500.0
2024-02-07 11:30:00,243.33,243.33,243.33,243.33,100.0,241.7629,241.7629,241.7629,241.7629,100.0
2024-02-07 12:00:00,243.14,243.14,243.09,243.09,224.0,241.5741,241.5741,241.5245,241.5245,224.0
2024-02-07 12:30:00,243.16,244.12,243.16,244.01,705.0,241.594,242.5478,241.594,242.4385,705.0
2024-02-07 13:00:00,244.01,244.01,243.99,243.99,200.0,242.4385,242.4385,242.4187,242.4187,200.0
2024-02-07 13:30:00,244.12,244.37,244.12,244.24,400.0,242.5478,242.7962,242.5478,242.6671,400.0
2024-02-07 14:00:00,245.1,245.1,244.59,244.59,700.0,243.5215,243.5215,243.0148,243.0148,700.0
2024-02-07 14:30:00,244.52,244.52,243.93,243.93,619.0,242.9453,242.9453,242.3591,242.3591,619.0
2024-02-07 15:00:00,243.95,244.66,243.95,244.34,1114.0,242.3789,243.0844,242.3789,242.7664,1114.0
2024-02-07 15:30:00,244.53,244.53,243.38,243.54,1800.0,242.9552,242.9552,241.8126,241.9716,1800.0
2024-02-08 09:30:00,243.3,243.3,243.3,243.3,100.0,241.7331,241.7331,241.7331,241.7331,100.0
2024-02-08 10:00:00,243.27,243.4,242.53,242.74,600.0,241.7033,241.8325,240.9681,241.1767,600.0
2024-02-08 10:30:00,243.09,243.31,242.58,242.58,300.0,241.5245,241.743,241.0177,241.0177,300.0
2024-02-08 11:00:00,241.93,242.11,241.93,242.08,300.0,240.3719,240.5508,240.3719,240.521,300.0
2024-02-08 11:30:00,241.97,242.64,241.97,242.64,339.0,240.4117,241.0774,240.4117,241.0774,339.0
2024-02-08 12:00:00,242.87,242.87,242.87,242.87,100.0,241.3059,241.3059,241.3059,241.3059,100.0
2024-02-08 12:30:00,242.87,242.87,242.87,242.87,0.0,241.3059,241.3059,241.3059,241.3059,0.0
2024-02-08 13:00:00,242.89,242.98,242.89,242.98,200.0,241.3258,241.4152,241.3258,241.4152,200.0
2024-02-08 13:30:00,243.49,243.79,243.49,243.79,400.0,241.9219,242.22,241.9219,242.22,400.0
2024-02-08 14:00:00,243.71,244.0,243.71,244.0,700.0,242.1405,242.4286,242.1405,242.4286,700.0
2024-02-08 14:30:00,243.92,244.72,243.92,244.72,300.0,242.3491,243.144,242.3491,243.144,300.0
2024-02-08 15:00:00,245.09,245.09,244.71,244.9,1923.0,243.5116,243.5116,243.134,243.3228,1923.0
2024-02-08 15:30:00,244.87,244.91,243.54,243.79,2003.0,243.293,243.3327,241.9716,242.22,2003.0
2024-02-09 10:00:00,244.32,244.93,244.32,244.93,745.0,242.7465,243.3526,242.7465,243.3526,745.0
2024-02-09 10:30:00,244.93,244.93,244.93,244.93,0.0,243.3526,243.3526,243.3526,243.3526,0.0
2024-02-09 11:00:00,246.01,246.01,246.01,246.01,100.0,244.4257,244.4257,244.4257,244.4257,100.0
2024-02-09 11:30:00,246.1,246.1,246.1,246.1,100.0,244.5151,244.5151,244.5151,244.5151,100.0
2024-02-09 12:00:00,245.95,246.64,245.95,246.64,500.0,244.366,245.0516,244.366,245.0516,500.0
2024-02-09 12:30:00,247.26,247.45,247.26,247.45,500.0,245.6676,245.8564,245.6676,245.8564,500.0
2024-02-09 13:00:00,247.14,247.14,247.14,247.14,100.0,245.5484,245.5484,245.5484,245.5484,100.0
2024-02-09 13:30:00,247.17,247.38,247.17,247.38,753.0,245.5782,245.7868,245.5782,245.7868,753.0
2024-02-09 14:00:00,247.83,247.83,247.74,247.74,200.0,246.2339,246.2339,246.1445,246.1445,200.0
2024-02-09 14:30:00,247.6,247.74,247.59,247.63,519.0,246.0054,246.1445,245.9955,246.0352,519.0
2024-02-09 15:00:00,247.61,247.75,247.61,247.75,300.0,246.0154,246.1545,246.0154,246.1545,300.0
2024-02-09 15:30:00,247.38,247.72,246.99,247.72,3779.0,245.7868,246.1246,245.3993,246.1246,3779.0
2024-02-12 09:30:00,249.94,249.94,246.91,246.91,500.0,248.3303,248.3303,245.3199,245.3199,500.0
2024-02-12 10:00:00,246.97,249.66,246.97,248.85,1704.0,245.3795,248.0522,245.3795,247.2474,1704.0
2024-02-12 10:30:00,249.13,249.13,248.96,248.96,1600.0,247.5256,247.5256,247.3567,247.3567,1600.0
2024-02-12 11:00:00,248.85,249.74,248.75,249.74,1500.0,247.2474,248.1316,247.148,248.1316,1500.0
2024-02-12 11:30:00,249.62,249.81,249.02,249.42,1780.0,248.0124,248.2012,247.4163,247.8137,1780.0
2024-02-12 12:00:00,249.25,249.25,248.84,249.0,2993.0,247.6448,247.6448,247.2374,247.3964,2993.0
2024-02-12 12:30:00,249.03,250.25,249.03,250.25,821.0,247.4262,248.6384,247.4262,248.6384,821.0
2024-02-12 13:00:00,250.13,250.5,249.93,250.08,1224.0,248.5191,248.8867,248.3204,248.4694,1224.0
2024-02-12 13:30:00,250.2,250.77,250.2,250.68,700.0,248.5887,249.155,248.5887,249.0656,700.0
2024-02-12 14:00:00,250.98,251.33,250.59,250.59,1660.0,249.3637,249.7114,248.9762,248.9762,1660.0
2024-02-12 14:30:00,250.57,250.98,250.48,250.66,1292.0,248.9563,249.3637,248.8669,249.0457,1292.0
2024-02-12 15:00:00,250.83,251.29,250.79,251.16,1600.0,249.2146,249.6717,249.1749,249.5425,1600.0
2024-02-12 15:30:00,251.16,251.5,251.08,251.46,1492.0,249.5425,249.8803,249.463,249.8406,1492.0
2024-02-13 09:30:00,260.0,263.09,260.0,261.34,1331.0,258.3256,261.3957,258.3256,259.6569,1331.0
2024-02-13 10:00:00,261.54,261.9,259.83,261.21,500.0,259.8556,260.2133,258.1567,259.5278,500.0
2024-02-13 10:30:00,261.3,261.41,259.78,259.81,600.0,259.6172,259.7265,258.107,258.1368,600.0
2024-02-13 11:00:00,259.23,259.54,258.63,259.34,706.0,257.5605,257.8685,256.9644,257.6698,706.0
2024-02-13 11:30:00,259.42,259.42,258.65,258.71,900.0,257.7493,257.7493,256.9843,257.0439,900.0
2024-02-13 12:00:00,258.58,258.64,257.38,257.38,530.0,256.9147,256.9743,255.7224,255.7224,530.0
2024-02-13 12:30:00,258.01,258.09,257.63,258.09,828.0,256.3484,256.4279,255.9708,256.4279,828.0
2024-02-13 13:00:00,257.85,257.85,256.22,256.43,1452.0,256.1894,256.1894,254.5699,254.7786,1452.0
2024-02-13 13:30:00,256.4,256.99,256.34,256.99,600.0,254.7487,255.3349,254.6891,255.3349,600.0
2024-02-13 14:00:00,257.06,257.06,255.09,255.36,931.0,255.4045,255.4045,253.4472,253.7154,931.0
2024-02-13 14:30:00,255.76,256.0,255.72,255.93,1315.0,254.1129,254.3513,254.0731,254.2818,1315.0
2024-02-13 15:00:00,256.35,257.69,256.35,256.57,2381.0,254.6991,256.0304,254.6991,254.9177,2381.0
2024-02-13 15:30:00,256.39,258.06,256.39,257.8,2613.0,254.7388,256.3981,254.7388,256.1397,2613.0
2024-02-14 09:30:00,257.51,257.91,256.45,257.91,700.0,255.8516,256.249,254.7984,256.249,700.0
2024-02-14 10:00:00,258.29,258.29,256.05,256.9,984.0,256.6266,256.6266,254.401,255.2455,984.0
2024-02-14 10:30:00,257.38,257.38,255.17,255.17,600.0,255.7224,255.7224,253.5267,253.5267,600.0
2024-02-14 11:00:00,254.03,254.74,253.71,253.71,600.0,252.394,253.0994,252.0761,252.0761,600.0
2024-02-14 11:30:00,254.46,254.98,254.46,254.62,400.0,252.8212,253.3379,252.8212,252.9802,400.0
2024-02-14 12:00:00,254.26,254.43,254.26,254.43,400.0,252.6225,252.7914,252.6225,252.7914,400.0
2024-02-14 12:30:00,253.55,253.6,253.05,253.6,300.0,251.9171,251.9668,251.4203,251.9668,300.0
2024-02-14 13:00:00,253.5,253.5,253.07,253.07,200.0,251.8674,251.8674,251.4402,251.4402,200.0
2024-02-14 13:30:00,252.9,252.96,252.82,252.96,400.0,251.2713,251.3309,251.1918,251.3309,400.0
2024-02-14 14:00:00,253.28,253.41,253.28,253.41,400.0,251.6488,251.778,251.6488,251.778,400.0
2024-02-14 14:30:00,253.59,254.21,253.59,254.21,600.0,251.9568,252.5728,251.9568,252.5728,600.0
2024-02-14 15:00:00,254.31,254.41,254.31,254.34,300.0,252.6722,252.7716,252.6722,252.702,300.0
2024-02-14 15:30:00,254.47,254.86,253.72,254.82,1049.0,252.8312,253.2187,252.086,253.1789,1049.0
2024-02-15 09:30:00,256.25,256.25,256.0,256.21,1000.0,254.5997,254.5997,254.3513,254.56,1000.0
2024-02-15 10:00:00,255.29,255.29,255.29,255.29,100.0,253.6459,253.6459,253.6459,253.6459,100.0
2024-02-15 10:30:00,256.63,256.63,256.17,256.46,300.0,254.9773,254.9773,254.5202,254.8084,300.0
2024-02-15 11:00:00,256.39,258.14,256.23,258.14,1171.0,254.7388,256.4775,254.5798,256.4775,1171.0
2024-02-15 11:30:00,257.98,258.4,257.4,257.78,1650.0,256.3186,256.7359,255.7423,256.1199,1650.0
2024-02-15 12:00:00,257.84,258.13,257.84,257.97,500.0,256.1795,256.4676,256.1795,256.3086,500.0
2024-02-15 12:30:00,257.79,258.13,257.4,258.08,1260.0,256.1298,256.4676,255.7423,256.4179,1260.0
2024-02-15 13:00:00,258.54,258.54,257.76,257.76,400.0,256.875,256.875,256.1,256.1,400.0
2024-02-15 13:30:00,257.99,258.13,257.53,258.1,1103.0,256.3285,256.4676,255.8715,256.4378,1103.0
2024-02-15 14:00:00,257.66,257.82,257.65,257.82,400.0,256.0006,256.1596,255.9907,256.1596,400.0
2024-02-15 14:30:00,258.2,258.46,257.89,258.1,3698.0,256.5372,256.7955,256.2291,256.4378,3698.0
2024-02-15 15:00:00,258.42,258.42,258.05,258.05,1069.0,256.7557,256.7557,256.3881,256.3881,1069.0
2024-02-15 15:30:00,258.09,258.09,257.48,257.57,3302.0,256.4279,256.4279,255.8218,255.9112,3302.0
2024-02-16 09:30:00,258.71,258.71,258.71,258.71,102.0,257.0439,257.0439,257.0439,257.0439,102.0
2024-02-16 10:00:00,261.58,261.73,261.23,261.23,300.0,259.8954,260.0444,259.5476,259.5476,300.0
2024-02-16 10:30:00,261.55,263.88,261.55,263.4,800.0,259.8656,262.1806,259.8656,261.7037,800.0
2024-02-16 11:00:00,263.02,263.73,263.02,263.73,800.0,261.3261,262.0315,261.3261,262.0315,800.0
2024-02-16 11:30:00,263.76,264.07,263.71,263.94,683.0,262.0613,262.3693,262.0117,262.2402,683.0
2024-02-16 12:00:00,263.75,263.75,263.72,263.72,400.0,262.0514,262.0514,262.0216,262.0216,400.0
2024-02-16 12:30:00,262.56,262.56,262.37,262.54,300.0,260.8691,260.8691,260.6803,260.8492,300.0
2024-02-16 13:00:00,262.47,262.68,262.13,262.49,700.0,260.7797,260.9883,260.4418,260.7995,700.0
2024-02-16 13:30:00,262.16,262.36,261.99,262.11,1000.0,260.4717,260.6704,260.3027,260.422,1000.0
2024-02-16 14:00:00,262.29,262.65,262.29,262.3,1105.0,260.6008,260.9585,260.6008,260.6107,1105.0
2024-02-16 14:30:00,261.55,261.55,260.79,261.0,1083.0,259.8656,259.8656,259.1105,259.3191,1083.0
2024-02-16 15:00:00,260.49,260.5,260.49,260.5,400.0,258.8124,258.8223,258.8124,258.8223,400.0
2024-02-16 15:30:00,259.91,259.91,257.85,257.87,3495.0,258.2361,258.2361,256.1894,256.2093,3495.0
2024-02-20 09:30:00,258.19,258.19,258.19,258.19,100.0,256.5272,256.5272,256.5272,256.5272,100.0
2024-02-20 10:00:00,258.02,258.02,257.74,257.99,300.0,256.3583,256.3583,256.0801,256.3285,300.0
2024-02-20 10:30:00,257.59,257.59,257.0,257.23,800.0,255.9311,255.9311,255.3449,255.5734,800.0
2024-02-20 11:00:00,256.99,256.99,256.66,256.66,500.0,255.3349,255.3349,255.0071,255.0071,500.0
2024-02-20 11:30:00,257.01,257.01,256.2,256.39,1204.0,255.3548,255.3548,254.55,254.7388,1204.0
2024-02-20 12:00:00,255.99,255.99,255.9,255.9,200.0,254.3414,254.3414,254.252,254.252,200.0
2024-02-20 12:30:00,255.18,255.24,255.18,255.24,200.0,253.5366,253.5962,253.5366,253.5962,200.0
2024-02-20 13:00:00,255.42,255.44,255.09,255.13,900.0,253.7751,253.7949,253.4472,253.4869,900.0
2024-02-20 13:30:00,255.07,255.07,255.07,255.07,100.0,253.4273,253.4273,253.4273,253.4273,100.0
2024-02-20 14:00:00,255.48,255.66,255.31,255.43,600.0,253.8347,254.0135,253.6658,253.785,600.0
2024-02-20 14:30:00,256.23,256.23,256.23,256.23,100.0,254.5798,254.5798,254.5798,254.5798,100.0
2024-02-20 15:00:00,256.61,256.61,256.61,256.61,100.0,254.9574,254.9574,254.9574,254.9574,100.0
2024-02-20 15:30:00,256.44,256.44,255.6,255.88,1600.0,254.7885,254.7885,253.9539,254.2321,1600.0
2024-02-21 09:30:00,256.76,256.76,255.83,256.0,900.0,255.1064,255.1064,254.1824,254.3513,900.0
2024-02-21 10:00:00,257.28,257.28,257.26,257.26,200.0,255.6231,255.6231,255.6032,255.6032,200.0
2024-02-21 10:30:00,257.33,257.33,257.01,257.24,600.0,255.6728,255.6728,255.3548,255.5833,600.0
2024-02-21 11:00:00,257.68,257.68,257.68,257.68,100.0,256.0205,256.0205,256.0205,256.0205,100.0
2024-02-21 11:30:00,257.35,257.35,256.91,256.91,200.0,255.6926,255.6926,255.2555,255.2555,200.0
2024-02-21 12:00:00,256.34,257.01,256.34,256.88,700.0,254.6891,255.3548,254.6891,255.2257,700.0
2024-02-21 12:30:00,256.79,256.79,256.79,256.79,100.0,255.1362,255.1362,255.1362,255.1362,100.0
2024-02-21 13:00:00,256.64,256.64,256.64,256.64,100.0,254.9872,254.9872,254.9872,254.9872,100.0
2024-02-21 13:30:00,257.25,257.66,257.25,257.66,200.0,255.5933,256.0006,255.5933,256.0006,200.0
2024-02-21 14:00:00,258.1,258.1,258.1,258.1,100.0,256.4378,256.4378,256.4378,256.4378,100.0
2024-02-21 14:30:00,258.15,258.15,257.99,257.99,200.0,256.4875,256.4875,256.3285,256.3285,200.0
2024-02-21 15:00:00,257.14,257.3,257.14,257.3,223.0,255.484,255.6429,255.484,255.6429,223.0
2024-02-21 15:30:00,258.03,258.03,256.37,256.45,1092.0,256.3682,256.3682,254.7189,254.7984,1092.0
2024-02-22 09:30:00,258.88,261.57,258.88,261.57,500.0,257.2128,259.8855,257.2128,259.8855,500.0
2024-02-22 10:00:00,260.88,260.88,260.05,260.05,200.0,259.1999,259.1999,258.3752,258.3752,200.0
2024-02-22 10:30:00,259.76,260.8,259.73,260.8,600.0,258.0871,259.1204,258.0573,259.1204,600.0
2024-02-22 11:00:00,261.06,261.33,261.06,261.33,500.0,259.3787,259.647,259.3787,259.647,500.0
2024-02-22 11:30:00,261.06,261.06,261.06,261.06,100.0,259.3787,259.3787,259.3787,259.3787,100.0
2024-02-22 12:00:00,261.02,261.06,260.75,260.83,400.0,259.339,259.3787,259.0707,259.1502,400.0
2024-02-22 12:30:00,260.71,260.72,260.71,260.72,300.0,259.031,259.0409,259.031,259.0409,300.0
2024-02-22 13:00:00,260.9,261.17,260.9,261.17,200.0,259.2198,259.488,259.2198,259.488,200.0
2024-02-22 13:30:00,261.62,262.37,261.62,262.37,400.0,259.9351,260.6803,259.9351,260.6803,400.0
2024-02-22 14:00:00,262.36,263.64,262.31,263.25,906.0,260.6704,261.9421,260.6207,261.5546,906.0
2024-02-22 14:30:00,263.21,263.21,262.35,262.57,500.0,261.5149,261.5149,260.6604,260.879,500.0
2024-02-22 15:00:00,262.29,262.89,262.22,262.31,2019.0,260.6008,261.1969,260.5313,260.6207,2019.0
2024-02-22 15:30:00,261.93,262.68,261.93,262.58,15228.0,260.2431,260.9883,260.2431,260.8889,15228.0
2024-02-23 09:30:00,265.15,265.76,265.15,265.76,300.0,263.4424,264.0485,263.4424,264.0485,300.0
2024-02-23 10:00:00,265.31,266.97,265.31,266.97,521.0,263.6014,265.2507,263.6014,265.2507,521.0
2024-02-23 10:30:00,266.84,266.84,265.95,265.95,400.0,265.1215,265.1215,264.2372,264.2372,400.0
2024-02-23 11:00:00,265.81,265.81,265.07,265.49,508.0,264.0981,264.0981,263.3629,263.7802,508.0
2024-02-23 11:30:00,265.31,266.0,265.31,265.64,1000.0,263.6014,264.2869,263.6014,263.9292,1000.0
2024-02-23 12:00:00,266.08,266.38,265.88,265.95,800.0,264.3664,264.6645,264.1677,264.2372,800.0
2024-02-23 12:30:00,265.52,265.68,265.52,265.6,700.0,263.81,263.969,263.81,263.8895,700.0
2024-02-23 13:00:00,265.53,265.91,265.28,265.74,1100.0,263.8199,264.1975,263.5716,264.0286,1100.0
2024-02-23 13:30:00,265.74,265.74,265.74,265.74,0.0,264.0286,264.0286,264.0286,264.0286,0.0
2024-02-23 14:00:00,264.0,264.27,264.0,264.27,500.0,262.2998,262.5681,262.2998,262.5681,500.0
2024-02-23 14:30:00,264.33,264.33,264.0,264.09,500.0,262.6277,262.6277,262.2998,262.3892,500.0
2024-02-23 15:00:00,264.26,264.8,264.15,264.8,900.0,262.5581,263.0946,262.4488,263.0946,900.0
2024-02-23 15:30:00,264.96,265.05,263.48,263.48,2205.0,263.2536,263.343,261.7831,261.7831,2205.0
2024-02-26 09:30:00,263.76,263.76,263.76,263.76,100.0,262.0613,262.0613,262.0613,262.0613,100.0
2024-02-26 10:00:00,266.0,267.11,266.0,266.37,1088.0,264.2869,265.3898,264.2869,264.6545,1088.0
2024-02-26 10:30:00,266.03,266.5,265.33,265.57,1200.0,264.3167,264.7837,263.6212,263.8597,1200.0
2024-02-26 11:00:00,265.74,266.1,265.48,266.1,426.0,264.0286,264.3863,263.7703,264.3863,426.0
2024-02-26 11:30:00,266.46,267.01,266.07,266.23,1400.0,264.744,265.2904,264.3565,264.5154,1400.0
2024-02-26 12:00:00,266.09,266.44,266.01,266.33,1700.0,264.3763,264.7241,264.2969,264.6148,1700.0
2024-02-26 12:30:00,266.4,266.61,266.35,266.61,1000.0,264.6843,264.893,264.6347,264.893,1000.0
2024-02-26 13:00:00,266.53,266.58,266.14,266.14,1500.0,264.8135,264.8632,264.426,264.426,1500.0
2024-02-26 13:30:00,266.23,266.81,266.23,266.81,2220.0,264.5154,265.0917,264.5154,265.0917,2220.0
2024-02-26 14:00:00,267.12,267.3,266.42,266.93,1500.0,265.3997,265.5785,264.7042,265.2109,1500.0
2024-02-26 14:30:00,267.24,267.47,266.85,267.13,1600.0,265.5189,265.7475,265.1314,265.4096,1600.0
2024-02-26 15:00:00,266.87,267.88,266.87,267.75,3936.0,265.1513,266.1548,265.1513,266.0256,3936.0
2024-02-26 15:30:00,267.79,268.2,267.76,267.9,4275.0,266.0654,266.4728,266.0356,266.1747,4275.0
2024-02-27 09:30:00,267.93,270.0,267.93,270.0,801.0,266.2045,268.2612,266.2045,268.2612,801.0
2024-02-27 10:00:00,267.99,268.01,267.14,267.14,300.0,266.2641,266.284,265.4196,265.4196,300.0
2024-02-27 10:30:00,266.73,266.83,266.67,266.71,1500.0,265.0122,265.1116,264.9526,264.9923,1500.0
2024-02-27 11:00:00,267.27,268.5,267.27,268.5,1100.0,265.5487,266.7708,265.5487,266.7708,1100.0
2024-02-27 11:30:00,268.32,268.32,267.89,268.17,900.0,266.592,266.592,266.1647,266.4429,900.0
2024-02-27 12:00:00,268.17,268.17,267.63,267.76,673.0,266.4429,266.4429,265.9064,266.0356,673.0
2024-02-27 12:30:00,268.03,268.03,267.73,267.79,446.0,266.3038,266.3038,266.0058,266.0654,446.0
2024-02-27 13:00:00,268.35,268.35,268.35,268.35,108.0,266.6218,266.6218,266.6218,266.6218,108.0
2024-02-27 13:30:00,268.52,268.52,267.93,268.04,600.0,266.7907,266.7907,266.2045,266.3138,600.0
2024-02-27 14:00:00,268.09,268.53,268.09,268.53,660.0,266.3635,266.8006,266.3635,266.8006,660.0
2024-02-27 14:30:00,268.57,268.57,267.22,267.31,1000.0,266.8404,266.8404,265.4991,265.5885,1000.0
2024-02-27 15:00:00,266.74,266.74,266.14,266.51,726.0,265.0222,265.0222,264.426,264.7936,726.0
2024-02-27 15:30:00,266.91,267.79,266.87,267.79,2186.0,265.1911,266.0654,265.1513,266.0654,2186.0
2024-02-28 09:30:00,266.72,268.91,266.72,268.56,660.0,265.0023,267.1782,265.0023,266.8304,660.0
2024-02-28 10:00:00,269.48,269.5,269.12,269.12,600.0,267.7445,267.7644,267.3868,267.3868,600.0
2024-02-28 10:30:00,268.98,269.13,268.39,268.83,4904.0,267.2477,267.3968,266.6615,267.0987,4904.0
2024-02-28 11:00:00,269.18,269.48,269.11,269.48,1758.0,267.4464,267.7445,267.3769,267.7445,1758.0
2024-02-28 11:30:00,270.3,270.3,270.3,270.3,170.0,268.5592,268.5592,268.5592,268.5592,170.0
2024-02-28 12:00:00,270.42,270.42,270.42,270.42,100.0,268.6785,268.6785,268.6785,268.6785,100.0
2024-02-28 12:30:00,270.43,270.66,270.43,270.66,478.0,268.6884,268.9169,268.6884,268.9169,478.0
2024-02-28 13:00:00,270.24,270.24,270.13,270.13,300.0,268.4996,268.4996,268.3903,268.3903,300.0
2024-02-28 13:30:00,270.11,270.41,270.11,270.41,300.0,268.3705,268.6685,268.3705,268.6685,300.0
2024-02-28 14:00:00,270.75,270.89,270.24,270.89,500.0,269.0063,269.1454,268.4996,269.1454,500.0
2024-02-28 14:30:00,270.61,270.73,269.92,270.07,800.0,268.8672,268.9865,268.1817,268.3307,800.0
2024-02-28 15:00:00,270.11,270.11,269.43,269.46,700.0,268.3705,268.3705,267.6948,267.7246,700.0
2024-02-28 15:30:00,269.52,269.52,268.05,268.44,3332.0,267.7843,267.7843,266.3237,266.7112,3332.0
2024-02-29 09:30:00,266.69,266.69,265.78,266.04,588.0,264.9725,264.9725,264.0683,264.3267,588.0
2024-02-29 10:00:00,267.23,267.48,266.19,266.52,1000.0,265.509,265.7574,264.4757,264.8036,1000.0
2024-02-29 10:30:00,266.53,266.92,266.53,266.92,200.0,264.8135,265.201,264.8135,265.201,200.0
2024-02-29 11:00:00,266.53,266.8,266.53,266.8,300.0,264.8135,265.0818,264.8135,265.0818,300.0
2024-02-29 11:30:00,266.18,266.54,266.18,266.42,1425.0,264.4658,264.8234,264.4658,264.7042,1425.0
2024-02-29 12:00:00,266.38,266.38,266.38,266.38,100.0,264.6645,264.6645,264.6645,264.6645,100.0
2024-02-29 12:30:00,267.09,267.09,267.09,267.09,200.0,265.3699,265.3699,265.3699,265.3699,200.0
2024-02-29 13:00:00,267.94,268.51,267.94,268.27,600.0,266.2144,266.7808,266.2144,266.5423,600.0
2024-02-29 13:30:00,268.85,268.85,268.85,268.85,100.0,267.1186,267.1186,267.1186,267.1186,100.0
2024-02-29 14:00:00,268.29,268.94,268.29,268.81,1651.0,266.5622,267.208,266.5622,267.0788,1651.0
2024-02-29 14:30:00,268.27,268.27,267.89,267.94,600.0,266.5423,266.5423,266.1647,266.2144,600.0
2024-02-29 15:00:00,268.24,268.57,268.24,268.39,500.0,266.5125,266.8404,266.5125,266.6615,500.0
2024-02-29 15:30:00,269.48,269.48,267.35,267.81,4178.0,267.7445,267.7445,265.6282,266.0853,4178.0
2024-03-01 09:30:00,268.1,268.23,266.52,266.52,469.0,266.3734,266.5026,264.8036,264.8036,469.0
2024-03-01 10:00:00,265.99,265.99,265.62,265.63,600.0,264.277,264.277,263.9094,263.9193,600.0
2024-03-01 10:30:00,265.29,266.22,265.2,265.2,730.0,263.5815,264.5055,263.4921,263.4921,730.0
2024-03-01 11:00:00,264.12,264.12,263.47,263.91,400.0,262.419,262.419,261.7732,262.2104,400.0
2024-03-01 11:30:00,264.0,264.35,263.89,264.35,500.0,262.2998,262.6475,262.1905,262.6475,500.0
2024-03-01 12:00:00,264.65,265.26,264.65,265.04,705.0,262.9456,263.5517,262.9456,263.3331,705.0
2024-03-01 12:30:00,265.04,265.04,265.04,265.04,0.0,263.3331,263.3331,263.3331,263.3331,0.0
2024-03-01 13:00:00,264.98,265.41,264.81,265.41,600.0,263.2735,263.7007,263.1046,263.7007,600.0
2024-03-01 13:30:00,264.72,265.36,264.67,265.36,1000.0,263.0152,263.651,262.9655,263.651,1000.0
2024-03-01 14:00:00,265.65,265.78,265.65,265.77,500.0,263.9392,264.0683,263.9392,264.0584,500.0
2024-03-01 14:30:00,265.59,265.59,264.88,264.88,200.0,263.8796,263.8796,263.1741,263.1741,200.0
2024-03-01 15:00:00,264.36,264.36,264.13,264.29,500.0,262.6575,262.6575,262.429,262.5879,500.0
2024-03-01 15:30:00,264.86,266.24,264.79,266.24,2600.0,263.1543,264.5254,263.0847,264.5254,2600.0
2024-03-04 09:30:00,267.98,270.07,267.98,270.07,200.0,266.2542,268.3307,266.2542,268.3307,200.0
2024-03-04 10:00:00,269.01,269.01,269.0,269.0,200.0,267.2775,267.2775,267.2676,267.2676,200.0
2024-03-04 10:30:00,269.13,269.13,269.13,269.13,100.0,267.3968,267.3968,267.3968,267.3968,100.0
2024-03-04 11:00:00,268.78,269.05,268.67,269.05,1400.0,267.049,267.3173,266.9397,267.3173,1400.0
2024-03-04 11:30:00,269.06,269.18,269.06,269.18,300.0,267.3272,267.4464,267.3272,267.4464,300.0
2024-03-04 12:00:00,269.06,269.06,268.81,268.96,700.0,267.3272,267.3272,267.0788,267.2279,700.0
2024-03-04 12:30:00,268.97,269.24,268.97,269.24,400.0,267.2378,267.5061,267.2378,267.5061,400.0
2024-03-04 13:00:00,269.11,269.34,269.11,269.23,300.0,267.3769,267.6054,267.3769,267.4961,300.0
2024-03-04 13:30:00,269.24,269.24,269.24,269.24,100.0,267.5061,267.5061,267.5061,267.5061,100.0
2024-03-04 14:00:00,269.43,269.43,268.46,268.74,900.0,267.6948,267.6948,266.7311,267.0093,900.0
2024-03-04 14:30:00,269.01,269.39,268.98,269.39,500.0,267.2775,267.6551,267.2477,267.6551,500.0
2024-03-04 15:00:00,269.09,269.23,269.09,269.23,200.0,267.357,267.4961,267.357,267.4961,200.0
2024-03-04 15:30:00,268.87,268.87,266.99,267.7,900.0,267.1384,267.1384,265.2705,265.976,900.0
2024-03-05 09:30:00,266.16,266.21,265.01,266.21,600.0,264.4459,264.4956,263.3033,264.4956,600.0
2024-03-05 10:00:00,266.55,266.55,264.29,264.46,1000.0,264.8334,264.8334,262.5879,262.7568,1000.0
2024-03-05 10:30:00,264.4,264.42,263.5,263.94,1914.0,262.6972,262.7171,261.803,262.2402,1914.0
2024-03-05 11:00:00,262.82,262.82,262.08,262.15,800.0,261.1274,261.1274,260.3922,260.4617,800.0
2024-03-05 11:30:00,262.55,264.53,262.55,264.53,807.0,260.8591,262.8264,260.8591,262.8264,807.0
2024-03-05 12:00:00,264.77,265.21,264.77,265.21,300.0,263.0648,263.502,263.0648,263.502,300.0
2024-03-05 12:30:00,265.26,265.74,264.86,265.74,300.0,263.5517,264.0286,263.1543,264.0286,300.0
2024-03-05 13:00:00,266.16,266.16,266.16,266.16,100.0,264.4459,264.4459,264.4459,264.4459,100.0
2024-03-05 13:30:00,266.08,266.08,265.37,265.37,400.0,264.3664,264.3664,263.661,263.661,400.0
2024-03-05 14:00:00,265.21,265.32,264.26,264.26,338.0,263.502,263.6113,262.5581,262.5581,338.0
2024-03-05 14:30:00,264.43,264.47,263.79,263.89,1626.0,262.727,262.7668,262.0912,262.1905,1626.0
2024-03-05 15:00:00,263.61,264.03,262.84,262.84,1152.0,261.9123,262.3296,261.1473,261.1473,1152.0
2024-03-05 15:30:00,263.05,264.48,263.05,264.3,1881.0,261.3559,262.7767,261.3559,262.5979,1881.0
2024-03-06 09:30:00,263.62,263.62,261.98,262.68,500.0,261.9222,261.9222,260.2928,260.9883,500.0
2024-03-06 10:00:00,262.72,264.06,262.72,264.06,300.0,261.028,262.3594,261.028,262.3594,300.0
2024-03-06 10:30:00,264.04,264.05,264.04,264.05,208.0,262.3395,262.3495,262.3395,262.3495,208.0
2024-03-06 11:00:00,264.53,264.53,263.98,264.04,835.0,262.8264,262.8264,262.2799,262.3395,835.0
2024-03-06 11:30:00,264.74,264.74,263.52,263.52,500.0,263.035,263.035,261.8229,261.8229,500.0
2024-03-06 12:00:00,263.77,264.02,263.71,263.71,750.0,262.0713,262.3197,262.0117,262.0117,750.0
2024-03-06 12:30:00,263.62,263.64,263.24,263.64,470.0,261.9222,261.9421,261.5447,261.9421,470.0
2024-03-06 13:00:00,263.29,263.96,263.29,263.96,526.0,261.5944,262.2601,261.5944,262.2601,526.0
2024-03-06 13:30:00,263.49,263.89,263.49,263.89,200.0,261.7931,262.1905,261.7931,262.1905,200.0
2024-03-06 14:00:00,264.37,264.57,264.37,264.42,300.0,262.6674,262.8661,262.6674,262.7171,300.0
2024-03-06 14:30:00,265.16,265.6,265.16,265.59,539.0,263.4523,263.8895,263.4523,263.8796,539.0
2024-03-06 15:00:00,265.21,265.3,264.64,264.66,700.0,263.502,263.5914,262.9357,262.9555,700.0
2024-03-06 15:30:00,264.89,266.82,264.89,266.82,1162.0,263.1841,265.1016,263.1841,265.1016,1162.0
2024-03-07 09:30:00,269.15,269.15,266.25,266.61,400.0,267.4166,267.4166,264.5353,264.893,400.0
2024-03-07 10:00:00,266.01,266.36,266.0,266.36,400.0,264.2969,264.6446,264.2869,264.6446,400.0
2024-03-07 10:30:00,267.15,267.48,266.92,267.45,600.0,265.4295,265.7574,265.201,265.7276,600.0
2024-03-07 11:00:00,267.32,267.32,266.95,267.04,300.0,265.5984,265.5984,265.2308,265.3202,300.0
2024-03-07 11:30:00,266.94,266.94,266.9,266.9,200.0,265.2209,265.2209,265.1811,265.1811,200.0
2024-03-07 12:00:00,268.38,268.44,268.38,268.44,200.0,266.6516,266.7112,266.6516,266.7112,200.0
2024-03-07 12:30:00,268.23,268.4,268.11,268.11,696.0,266.5026,266.6715,266.3833,266.3833,696.0
2024-03-07 13:00:00,268.11,268.11,268.11,268.11,0.0,266.3833,266.3833,266.3833,266.3833,0.0
2024-03-07 13:30:00,268.17,268.64,268.17,268.34,500.0,266.4429,266.9099,266.4429,266.6119,500.0
2024-03-07 14:00:00,267.77,267.77,267.39,267.39,300.0,266.0455,266.0455,265.668,265.668,300.0
2024-03-07 14:30:00,267.28,267.37,266.9,267.09,2169.0,265.5587,265.6481,265.1811,265.3699,2169.0
2024-03-07 15:00:00,266.67,267.06,266.67,267.06,500.0,264.9526,265.3401,264.9526,265.3401,500.0
2024-03-07 15:30:00,267.02,269.1,267.02,268.53,3636.0,265.3004,267.367,265.3004,266.8006,3636.0
2024-03-08 09:30:00,266.84,268.03,266.84,268.03,200.0,265.1215,266.3038,265.1215,266.3038,200.0
2024-03-08 10:00:00,268.35,268.35,267.42,267.42,300.0,266.6218,266.6218,265.6978,265.6978,300.0
2024-03-08 10:30:00,267.35,268.0,267.35,268.0,400.0,265.6282,266.274,265.6282,266.274,400.0
2024-03-08 11:00:00,268.35,268.35,268.33,268.35,300.0,266.6218,266.6218,266.6019,266.6218,300.0
2024-03-08 11:30:00,267.23,267.23,267.23,267.23,100.0,265.509,265.509,265.509,265.509,100.0
2024-03-08 12:00:00,266.5,266.9,266.5,266.9,300.0,264.7837,265.1811,264.7837,265.1811,300.0
2024-03-08 12:30:00,268.05,268.05,267.48,267.48,300.0,266.3237,266.3237,265.7574,265.7574,300.0
2024-03-08 13:00:00,266.97,266.97,266.87,266.97,300.0,265.2507,265.2507,265.1513,265.2507,300.0
2024-03-08 13:30:00,265.61,265.73,264.43,264.61,700.0,263.8994,264.0187,262.727,262.9059,700.0
2024-03-08 14:00:00,264.43,265.58,264.43,265.58,700.0,262.727,263.8696,262.727,263.8696,700.0
2024-03-08 14:30:00,266.03,266.54,266.03,266.31,600.0,264.3167,264.8234,264.3167,264.5949,600.0
2024-03-08 15:00:00,265.21,265.56,265.19,265.48,1000.0,263.502,263.8498,263.4821,263.7703,1000.0
2024-03-08 15:30:00,265.09,265.09,264.32,264.32,994.0,263.3828,263.3828,262.6177,262.6177,994.0
2024-03-11 10:00:00,262.52,262.52,262.52,262.52,100.0,261.1256,261.1256,261.1256,261.1256,100.0
2024-03-11 10:30:00,262.74,262.74,262.74,262.74,100.0,261.3444,261.3444,261.3444,261.3444,100.0
2024-03-11 11:00:00,262.54,263.01,262.54,262.77,340.0,261.1455,261.613,261.1455,261.3743,340.0
2024-03-11 11:30:00,262.77,262.77,262.77,262.77,0.0,261.3743,261.3743,261.3743,261.3743,0.0
2024-03-11 12:00:00,262.54,262.54,262.54,262.54,100.0,261.1455,261.1455,261.1455,261.1455,100.0
2024-03-11 12:30:00,262.54,262.54,262.54,262.54,0.0,261.1455,261.1455,261.1455,261.1455,0.0
2024-03-11 13:00:00,262.66,262.88,262.66,262.88,300.0,261.2649,261.4837,261.2649,261.4837,300.0
2024-03-11 13:30:00,264.78,264.78,264.62,264.62,200.0,263.3736,263.3736,263.2145,263.2145,200.0
2024-03-11 14:00:00,264.02,264.02,264.02,264.02,100.0,262.6176,262.6176,262.6176,262.6176,100.0
2024-03-11 14:30:00,263.87,263.87,263.43,263.45,300.0,262.4684,262.4684,262.0308,262.0507,300.0
2024-03-11 15:00:00,263.37,263.49,263.37,263.49,600.0,261.9711,262.0905,261.9711,262.0905,600.0
2024-03-11 15:30:00,263.19,263.52,263.09,263.09,1826.0,261.792,262.1203,261.6926,261.6926,1826.0
2024-03-12 09:30:00,266.32,266.6,265.31,266.6,400.0,264.9054,265.1839,263.9008,265.1839,400.0
2024-03-12 10:00:00,265.49,265.49,265.49,265.49,100.0,264.0798,264.0798,264.0798,264.0798,100.0
2024-03-12 10:30:00,265.36,265.5,265.36,265.5,300.0,263.9505,264.0898,263.9505,264.0898,300.0
2024-03-12 11:00:00,265.4,265.4,265.23,265.36,1100.0,263.9903,263.9903,263.8212,263.9505,1100.0
2024-03-12 11:30:00,265.49,266.18,265.41,265.44,1800.0,264.0798,264.7662,264.0003,264.0301,1800.0
2024-03-12 12:00:00,264.98,264.98,263.92,263.92,200.0,263.5725,263.5725,262.5182,262.5182,200.0
2024-03-12 12:30:00,264.87,265.14,264.55,264.55,900.0,263.4631,263.7317,263.1448,263.1448,900.0
2024-03-12 13:00:00,264.55,264.55,264.55,264.55,0.0,263.1448,263.1448,263.1448,263.1448,0.0
2024-03-12 13:30:00,263.44,263.45,263.44,263.45,200.0,262.0407,262.0507,262.0407,262.0507,200.0
2024-03-12 14:00:00,263.75,264.12,263.75,264.12,300.0,262.3491,262.7171,262.3491,262.7171,300.0
2024-03-12 14:30:00,264.28,264.36,264.28,264.36,300.0,262.8763,262.9558,262.8763,262.9558,300.0
2024-03-12 15:00:00,265.26,265.57,265.26,265.57,200.0,263.8511,264.1594,263.8511,264.1594,200.0
2024-03-12 15:30:00,265.05,265.17,263.84,265.02,4157.0,263.6422,263.7615,262.4386,263.6123,4157.0
2024-03-13 09:30:00,264.59,265.45,264.59,265.45,400.0,263.1846,264.04,263.1846,264.04,400.0
2024-03-13 10:00:00,265.34,265.67,265.34,265.35,400.0,263.9306,264.2589,263.9306,263.9406,400.0
2024-03-13 10:30:00,264.24,264.36,264.24,264.36,200.0,262.8365,262.9558,262.8365,262.9558,200.0
2024-03-13 11:00:00,264.93,265.51,264.93,265.37,700.0,263.5228,264.0997,263.5228,263.9605,700.0
2024-03-13 11:30:00,264.3,264.3,263.8,264.19,600.0,262.8962,262.8962,262.3988,262.7867,600.0
2024-03-13 12:00:00,264.96,265.12,264.74,264.74,400.0,263.5526,263.7118,263.3338,263.3338,400.0
2024-03-13 12:30:00,264.98,264.98,264.56,264.56,400.0,263.5725,263.5725,263.1548,263.1548,400.0
2024-03-13 13:00:00,264.51,265.62,264.44,265.62,1005.0,263.105,264.2091,263.0354,264.2091,1005.0
2024-03-13 13:30:00,265.62,265.62,265.62,265.62,0.0,264.2091,264.2091,264.2091,264.2091,0.0
2024-03-13 14:00:00,264.15,264.31,264.15,264.31,400.0,262.7469,262.9061,262.7469,262.9061,400.0
2024-03-13 14:30:00,264.6,264.6,264.06,264.08,1700.0,263.1946,263.1946,262.6574,262.6773,1700.0
2024-03-13 15:00:00,263.51,263.71,263.36,263.4,700.0,262.1103,262.3093,261.9611,262.0009,700.0
2024-03-13 15:30:00,262.6,262.62,262.17,262.62,2100.0,261.2052,261.2251,260.7775,261.2251,2100.0
2024-03-14 09:30:00,265.85,265.85,265.39,265.39,300.0,264.4379,264.4379,263.9804,263.9804,300.0
2024-03-14 10:00:00,264.4,265.22,264.4,264.85,2107.0,262.9956,263.8113,262.9956,263.4432,2107.0
2024-03-14 10:30:00,264.46,264.8,263.97,264.8,980.0,263.0553,263.3935,262.5679,263.3935,980.0
2024-03-14 11:00:00,265.78,265.78,264.15,264.24,1690.0,264.3683,264.3683,262.7469,262.8365,1690.0
2024-03-14 11:30:00,264.38,266.59,264.38,266.35,959.0,262.9757,265.174,262.9757,264.9353,959.0
2024-03-14 12:00:00,266.13,266.13,265.12,265.16,500.0,264.7164,264.7164,263.7118,263.7516,500.0
2024-03-14 12:30:00,264.93,264.93,264.76,264.76,200.0,263.5228,263.5228,263.3537,263.3537,200.0
2024-03-14 13:00:00,263.96,263.96,263.96,263.96,175.0,262.558,262.558,262.558,262.558,175.0
2024-03-14 13:30:00,262.78,262.9,262.63,262.9,500.0,261.3842,261.5036,261.235,261.5036,500.0
2024-03-14 14:00:00,263.18,263.18,262.86,262.86,244.0,261.7821,261.7821,261.4638,261.4638,244.0
2024-03-14 14:30:00,262.82,262.82,262.82,262.82,282.0,261.424,261.424,261.424,261.424,282.0
2024-03-14 15:00:00,263.27,263.38,262.64,262.64,400.0,261.8716,261.981,261.245,261.245,400.0
2024-03-14 15:30:00,262.5,264.11,262.46,264.11,3533.0,261.1057,262.7072,261.0659,262.7072,3533.0
2024-03-15 09:30:00,265.05,265.1,264.96,265.1,484.0,263.6422,263.6919,263.5526,263.6919,484.0
2024-03-15 10:00:00,265.56,265.56,264.83,265.32,700.0,264.1495,264.1495,263.4233,263.9107,700.0
2024-03-15 10:30:00,265.93,266.04,265.9,265.9,400.0,264.5175,264.6269,264.4877,264.4877,400.0
2024-03-15 11:00:00,265.64,266.84,265.4,266.84,800.0,264.229,265.4227,263.9903,265.4227,800.0
2024-03-15 11:30:00,267.6,267.6,267.6,267.6,100.0,266.1786,266.1786,266.1786,266.1786,100.0
2024-03-15 12:00:00,267.6,267.6,267.6,267.6,0.0,266.1786,266.1786,266.1786,266.1786,0.0
2024-03-15 12:30:00,266.94,267.18,266.94,267.18,400.0,265.5221,265.7609,265.5221,265.7609,400.0
2024-03-15 13:00:00,266.72,266.9,266.72,266.75,300.0,265.3033,265.4823,265.3033,265.3331,300.0
2024-03-15 13:30:00,266.75,266.75,266.75,266.75,0.0,265.3331,265.3331,265.3331,265.3331,0.0
2024-03-15 14:00:00,268.32,268.32,268.17,268.27,300.0,266.8948,266.8948,266.7456,266.8451,300.0
2024-03-15 14:30:00,268.63,268.8,268.63,268.79,300.0,267.2032,267.3722,267.2032,267.3623,300.0
2024-03-15 15:00:00,268.79,268.79,268.27,268.47,700.0,267.3623,267.3623,266.8451,267.044,700.0
2024-03-15 15:30:00,268.21,268.21,267.46,268.17,1793.0,266.7854,266.7854,266.0394,266.7456,1793.0
2024-03-18 09:30:00,268.48,268.48,267.29,267.29,500.0,267.0539,267.0539,265.8703,265.8703,500.0
2024-03-18 10:00:00,269.19,269.19,268.26,268.72,448.0,267.7602,267.7602,266.8351,267.2927,448.0
2024-03-18 10:30:00,268.72,268.72,268.72,268.72,0.0,267.2927,267.2927,267.2927,267.2927,0.0
2024-03-18 11:00:00,269.41,271.64,269.33,271.64,1982.0,267.979,270.1972,267.8994,270.1972,1982.0
2024-03-18 11:30:00,271.55,271.81,270.83,271.74,1112.0,270.1076,270.3663,269.3915,270.2966,1112.0
2024-03-18 12:00:00,271.74,271.74,270.53,270.53,708.0,270.2966,270.2966,269.0931,269.0931,708.0
2024-03-18 12:30:00,270.9,270.91,270.33,270.33,900.0,269.4611,269.471,268.8941,268.8941,900.0
2024-03-18 13:00:00,270.74,270.98,270.74,270.98,200.0,269.3019,269.5407,269.3019,269.5407,200.0
2024-03-18 13:30:00,270.75,270.75,270.58,270.58,200.0,269.3119,269.3119,269.1428,269.1428,200.0
2024-03-18 14:00:00,270.26,270.26,270.23,270.23,229.0,268.8245,268.8245,268.7947,268.7947,229.0
2024-03-18 14:30:00,270.44,270.65,270.44,270.65,455.0,269.0035,269.2124,269.0035,269.2124,455.0
2024-03-18 15:00:00,270.89,270.89,270.74,270.74,656.0,269.4511,269.4511,269.3019,269.3019,656.0
2024-03-18 15:30:00,270.84,271.44,269.76,269.76,9553.0,269.4014,269.9982,268.3271,268.3271,9553.0
2024-03-19 09:30:00,269.63,269.86,269.63,269.86,200.0,268.1978,268.4266,268.1978,268.4266,200.0
2024-03-19 10:00:00,270.69,270.69,270.69,270.69,100.0,269.2522,269.2522,269.2522,269.2522,100.0
2024-03-19 10:30:00,271.09,271.25,270.37,270.37,800.0,269.6501,269.8092,268.9339,268.9339,800.0
2024-03-19 11:00:00,270.11,270.11,269.43,270.0,1100.0,268.6753,268.6753,267.9989,268.5659,1100.0
2024-03-19 11:30:00,270.27,270.79,270.07,270.79,1000.0,268.8344,269.3517,268.6355,269.3517,1000.0
2024-03-19 12:00:00,270.63,270.71,270.63,270.64,300.0,269.1925,269.2721,269.1925,269.2025,300.0
2024-03-19 12:30:00,271.0,271.42,271.0,271.3,600.0,269.5606,269.9783,269.5606,269.859,600.0
2024-03-19 13:00:00,270.62,271.0,270.62,271.0,500.0,269.1826,269.5606,269.1826,269.5606,500.0
2024-03-19 13:30:00,270.69,270.69,270.31,270.31,500.0,269.2522,269.2522,268.8742,268.8742,500.0
2024-03-19 14:00:00,270.69,270.69,270.69,270.69,100.0,269.2522,269.2522,269.2522,269.2522,100.0
2024-03-19 14:30:00,270.97,271.1,270.85,270.95,1400.0,269.5307,269.66,269.4114,269.5108,1400.0
2024-03-19 15:00:00,270.99,271.01,270.84,270.89,500.0,269.5506,269.5705,269.4014,269.4511,500.0
2024-03-19 15:30:00,270.21,270.26,269.23,269.91,4966.0,268.7748,268.8245,267.8,268.4764,4966.0
2024-03-20 09:30:00,270.31,270.31,270.31,270.31,100.0,268.8742,268.8742,268.8742,268.8742,100.0
2024-03-20 10:00:00,269.78,269.78,269.78,269.78,100.0,268.347,268.347,268.347,268.347,100.0
2024-03-20 10:30:00,269.79,269.79,269.03,269.17,400.0,268.357,268.357,267.601,267.7403,400.0
2024-03-20 11:00:00,269.29,269.65,269.29,269.65,300.0,267.8596,268.2177,267.8596,268.2177,300.0
2024-03-20 11:30:00,269.98,269.98,269.86,269.86,200.0,268.546,268.546,268.4266,268.4266,200.0
2024-03-20 12:00:00,269.01,269.01,269.01,269.01,100.0,267.5811,267.5811,267.5811,267.5811,100.0
2024-03-20 12:30:00,268.7,268.7,268.68,268.68,200.0,267.2728,267.2728,267.2529,267.2529,200.0
2024-03-20 13:00:00,267.96,267.96,267.96,267.96,100.0,266.5367,266.5367,266.5367,266.5367,100.0
2024-03-20 13:30:00,268.62,268.62,268.62,268.62,100.0,267.1932,267.1932,267.1932,267.1932,100.0
2024-03-20 14:00:00,268.67,268.67,266.61,267.14,900.0,267.2429,267.2429,265.1939,265.7211,900.0
2024-03-20 14:30:00,266.61,267.36,266.61,267.21,1200.0,265.1939,265.9399,265.1939,265.7907,1200.0
2024-03-20 15:00:00,267.36,270.4,267.36,270.4,1800.0,265.9399,268.9638,265.9399,268.9638,1800.0
2024-03-20 15:30:00,269.83,269.83,268.61,268.83,1995.0,268.3968,268.3968,267.1833,267.4021,1995.0
2024-03-21 09:30:00,269.12,269.12,269.07,269.07,200.0,267.6905,267.6905,267.6408,267.6408,200.0
2024-03-21 10:00:00,268.67,269.35,268.15,268.15,600.0,267.2429,267.9193,266.7257,266.7257,600.0
2024-03-21 10:30:00,268.4,269.11,268.4,269.11,600.0,266.9744,267.6806,266.9744,267.6806,600.0
2024-03-21 11:00:00,269.04,270.3,269.04,269.91,400.0,267.611,268.8643,267.611,268.4764,400.0
2024-03-21 11:30:00,270.58,271.03,270.58,270.84,600.0,269.1428,269.5904,269.1428,269.4014,600.0
2024-03-21 12:00:00,270.99,272.11,270.99,271.95,606.0,269.5506,270.6647,269.5506,270.5055,606.0
2024-03-21 12:30:00,272.07,272.07,272.07,272.07,193.0,270.6249,270.6249,270.6249,270.6249,193.0
2024-03-21 13:00:00,272.27,272.94,272.27,272.88,764.0,270.8238,271.4903,270.8238,271.4306,764.0
2024-03-21 13:30:00,273.64,273.92,273.64,273.81,400.0,272.1865,272.4651,272.1865,272.3556,400.0
2024-03-21 14:00:00,273.68,273.68,273.18,273.18,300.0,272.2263,272.2263,271.729,271.729,300.0
2024-03-21 14:30:00,273.25,273.56,273.23,273.56,400.0,271.7986,272.107,271.7787,272.107,400.0
2024-03-21 15:00:00,273.69,273.93,273.69,273.78,600.0,272.2363,272.475,272.2363,272.3258,600.0
2024-03-21 15:30:00,274.13,274.35,273.63,273.73,1700.0,272.6739,272.8928,272.1766,272.2761,1700.0
2024-03-22 09:30:00,270.21,270.21,264.97,265.72,500.0,268.7748,268.7748,263.5626,264.3086,500.0
2024-03-22 10:00:00,264.95,264.95,262.03,263.8,2296.0,263.5427,263.5427,260.6382,262.3988,2296.0
2024-03-22 10:30:00,264.25,264.25,263.25,263.25,752.0,262.8464,262.8464,261.8517,261.8517,752.0
2024-03-22 11:00:00,262.89,263.36,262.29,263.02,1352.0,261.4936,261.9611,260.8968,261.6229,1352.0
2024-03-22 11:30:00,264.07,265.49,264.07,265.48,800.0,262.6674,264.0798,262.6674,264.0699,800.0
2024-03-22 12:00:00,265.07,265.07,263.17,263.52,1048.0,263.6621,263.6621,261.7722,262.1203,1048.0
2024-03-22 12:30:00,263.62,265.24,263.62,265.21,300.0,262.2198,263.8312,262.2198,263.8013,300.0
2024-03-22 13:00:00,266.03,266.16,265.6,265.6,1150.0,264.617,264.7463,264.1892,264.1892,1150.0
2024-03-22 13:30:00,266.32,266.32,266.13,266.13,200.0,264.9054,264.9054,264.7164,264.7164,200.0
2024-03-22 14:00:00,265.09,265.09,264.12,264.42,600.0,263.682,263.682,262.7171,263.0155,600.0
2024-03-22 14:30:00,264.08,264.11,263.61,263.61,1102.0,262.6773,262.7072,262.2098,262.2098,1102.0
2024-03-22 15:00:00,263.07,263.07,262.44,262.73,2664.0,261.6727,261.6727,261.046,261.3345,2664.0
2024-03-22 15:30:00,261.87,262.23,260.21,260.23,5491.0,260.4791,260.8371,258.8279,258.8478,5491.0
2024-03-25 09:30:00,259.81,259.81,258.59,258.59,200.0,258.43,258.43,257.2165,257.2165,200.0
2024-03-25 10:00:00,259.1,261.06,259.1,260.87,600.0,257.7238,259.6734,257.7238,259.4844,600.0
2024-03-25 10:30:00,261.54,262.7,261.54,262.46,700.0,260.1508,261.3046,260.1508,261.0659,700.0
2024-03-25 11:00:00,263.55,263.55,263.55,263.55,100.0,262.1501,262.1501,262.1501,262.1501,100.0
2024-03-25 11:30:00,263.6,263.6,263.52,263.52,200.0,262.1999,262.1999,262.1203,262.1203,200.0
2024-03-25 12:00:00,263.97,263.97,263.15,263.15,345.0,262.5679,262.5679,261.7523,261.7523,345.0
2024-03-25 12:30:00,262.48,262.48,262.48,262.48,178.0,261.0858,261.0858,261.0858,261.0858,178.0
2024-03-25 13:00:00,262.51,262.51,262.51,262.51,100.0,261.1157,261.1157,261.1157,261.1157,100.0
2024-03-25 13:30:00,262.13,262.13,260.94,261.19,621.0,260.7377,260.7377,259.554,259.8027,621.0
2024-03-25 14:00:00,261.23,261.99,261.23,261.99,255.0,259.8425,260.5984,259.8425,260.5984,255.0
2024-03-25 14:30:00,261.65,261.65,260.8,260.8,500.0,260.2602,260.2602,259.4147,259.4147,500.0
2024-03-25 15:00:00,261.46,261.55,261.26,261.55,700.0,260.0712,260.1608,259.8723,260.1608,700.0
2024-03-25 15:30:00,261.68,262.91,261.68,262.34,1904.0,260.2901,261.5135,260.2901,260.9466,1904.0
2024-03-26 09:30:00,262.42,262.42,261.33,261.33,646.0,261.0261,261.0261,259.9419,259.9419,646.0
2024-03-26 10:00:00,261.74,263.12,261.73,262.87,1130.0,260.3497,261.7224,260.3398,261.4737,1130.0
2024-03-26 10:30:00,261.74,261.74,261.74,261.74,100.0,260.3497,260.3497,260.3497,260.3497,100.0
2024-03-26 11:00:00,262.15,262.15,261.24,261.24,300.0,260.7576,260.7576,259.8524,259.8524,300.0
2024-03-26 11:30:00,261.24,261.24,261.24,261.24,0.0,259.8524,259.8524,259.8524,259.8524,0.0
2024-03-26 12:00:00,260.96,261.02,260.96,260.99,300.0,259.5739,259.6336,259.5739,259.6037,300.0
2024-03-26 12:30:00,261.64,261.64,261.64,261.64,100.0,260.2503,260.2503,260.2503,260.2503,100.0
2024-03-26 13:00:00,261.75,261.75,260.77,260.77,637.0,260.3597,260.3597,259.3849,259.3849,637.0
2024-03-26 13:30:00,260.11,260.11,260.1,260.11,300.0,258.7284,258.7284,258.7185,258.7284,300.0
2024-03-26 14:00:00,260.32,260.93,260.32,260.82,1000.0,258.9373,259.5441,258.9373,259.4346,1000.0
2024-03-26 14:30:00,260.73,261.21,260.73,260.93,500.0,259.3451,259.8226,259.3451,259.5441,500.0
2024-03-26 15:00:00,260.89,262.32,260.89,262.07,1196.0,259.5043,260.9267,259.5043,260.678,1196.0
2024-03-26 15:30:00,261.55,261.95,260.27,260.72,2316.0,260.1608,260.5586,258.8876,259.3352,2316.0
2024-03-27 09:30:00,261.42,261.42,261.42,261.42,100.0,260.0314,260.0314,260.0314,260.0314,100.0
2024-03-27 10:00:00,260.64,260.95,260.45,260.95,300.0,259.2556,259.5639,259.0666,259.5639,300.0
2024-03-27 10:30:00,262.01,262.01,260.5,260.9,800.0,260.6183,260.6183,259.1163,259.5142,800.0
2024-03-27 11:00:00,260.89,261.03,260.53,260.53,700.0,259.5043,259.6435,259.1462,259.1462,700.0
2024-03-27 11:30:00,261.52,261.52,261.42,261.42,200.0,260.1309,260.1309,260.0314,260.0314,200.0
2024-03-27 12:00:00,260.86,260.97,260.86,260.97,600.0,259.4744,259.5838,259.4744,259.5838,600.0
2024-03-27 12:30:00,260.97,260.97,260.97,260.97,0.0,259.5838,259.5838,259.5838,259.5838,0.0
2024-03-27 13:00:00,261.02,261.06,261.02,261.06,300.0,259.6336,259.6734,259.6336,259.6734,300.0
2024-03-27 13:30:00,261.53,261.67,261.53,261.67,200.0,260.1409,260.2801,260.1409,260.2801,200.0
2024-03-27 14:00:00,261.41,261.46,261.41,261.46,300.0,260.0215,260.0712,260.0215,260.0712,300.0
2024-03-27 14:30:00,261.07,261.38,261.07,261.38,300.0,259.6833,259.9917,259.6833,259.9917,300.0
2024-03-27 15:00:00,261.03,261.3,261.03,261.23,600.0,259.6435,259.9121,259.6435,259.8425,600.0
2024-03-27 15:30:00,261.39,262.6,261.39,262.6,4990.0,260.0016,261.2052,260.0016,261.2052,4990.0
2024-03-28 09:30:00,262.99,262.99,262.99,262.99,200.0,261.5931,261.5931,261.5931,261.5931,200.0
2024-03-28 10:00:00,263.15,263.78,263.15,263.68,800.0,261.7523,262.3789,261.7523,262.2794,800.0
2024-03-28 10:30:00,263.68,263.68,263.68,263.68,0.0,262.2794,262.2794,262.2794,262.2794,0.0
2024-03-28 11:00:00,264.25,264.25,264.25,264.25,100.0,262.8464,262.8464,262.8464,262.8464,100.0
2024-03-28 11:30:00,264.17,264.17,264.17,264.17,200.0,262.7668,262.7668,262.7668,262.7668,200.0
2024-03-28 12:00:00,264.23,264.23,264.23,264.23,100.0,262.8265,262.8265,262.8265,262.8265,100.0
2024-03-28 12:30:00,263.43,263.6,263.43,263.6,300.0,262.0308,262.1999,262.0308,262.1999,300.0
2024-03-28 13:00:00,263.45,263.45,262.98,262.98,300.0,262.0507,262.0507,261.5832,261.5832,300.0
2024-03-28 13:30:00,262.99,262.99,262.99,262.99,100.0,261.5931,261.5931,261.5931,261.5931,100.0
2024-03-28 14:00:00,263.41,263.72,263.41,263.53,700.0,262.0109,262.3192,262.0109,262.1302,700.0
2024-03-28 14:30:00,263.14,263.4,263.14,263.31,900.0,261.7423,262.0009,261.7423,261.9114,900.0
2024-03-28 15:00:00,263.96,264.26,263.95,264.26,1225.0,262.558,262.8564,262.548,262.8564,1225.0
2024-03-28 15:30:00,264.47,264.78,264.12,264.51,3520.0,263.0652,263.3736,262.7171,263.105,3520.0
2024-04-01 09:30:00,262.68,265.69,262.62,265.69,1979.0,261.2848,264.2788,261.2251,264.2788,1979.0
2024-04-01 10:00:00,266.32,266.32,265.44,265.44,492.0,264.9054,264.9054,264.0301,264.0301,492.0
2024-04-01 10:30:00,264.93,264.99,264.85,264.99,400.0,263.5228,263.5825,263.4432,263.5825,400.0
2024-04-01 11:00:00,265.55,265.55,265.34,265.34,200.0,264.1395,264.1395,263.9306,263.9306,200.0
2024-04-01 11:30:00,264.82,264.96,264.7,264.7,400.0,263.4134,263.5526,263.294,263.294,400.0
2024-04-01 12:00:00,264.7,264.7,264.7,264.7,0.0,263.294,263.294,263.294,263.294,0.0
2024-04-01 12:30:00,265.48,266.76,265.48,266.76,300.0,264.0699,265.3431,264.0699,265.3431,300.0
2024-04-01 13:00:00,266.52,267.4,266.52,267.4,700.0,265.1044,265.9797,265.1044,265.9797,700.0
2024-04-01 13:30:00,267.76,268.17,267.76,267.9,300.0,266.3378,266.7456,266.3378,266.477,300.0
2024-04-01 14:00:00,267.23,267.23,267.0,267.0,700.0,265.8106,265.8106,265.5818,265.5818,700.0
2024-04-01 14:30:00,267.63,267.63,267.63,267.63,100.0,266.2085,266.2085,266.2085,266.2085,100.0
2024-04-01 15:00:00,267.22,267.22,266.93,266.93,1389.0,265.8006,265.8006,265.5122,265.5122,1389.0
2024-04-01 15:30:00,267.04,267.05,266.34,266.34,1604.0,265.6216,265.6315,264.9253,264.9253,1604.0
2024-04-02 09:30:00,266.3,266.3,264.54,264.54,400.0,264.8855,264.8855,263.1349,263.1349,400.0
2024-04-02 10:00:00,265.7,265.73,265.02,265.04,400.0,264.2887,264.3186,263.6123,263.6322,400.0
2024-04-02 10:30:00,265.78,266.18,265.78,265.97,600.0,264.3683,264.7662,264.3683,264.5573,600.0
2024-04-02 11:00:00,265.51,265.51,264.2,264.2,600.0,264.0997,264.0997,262.7967,262.7967,600.0
2024-04-02 11:30:00,264.35,264.37,263.97,264.04,400.0,262.9459,262.9658,262.5679,262.6375,400.0
2024-04-02 12:00:00,264.12,264.54,264.12,264.53,700.0,262.7171,263.1349,262.7171,263.1249,700.0
2024-04-02 12:30:00,264.6,264.6,264.24,264.49,700.0,263.1946,263.1946,262.8365,263.0851,700.0
2024-04-02 13:00:00,264.49,264.49,264.19,264.19,200.0,263.0851,263.0851,262.7867,262.7867,200.0
2024-04-02 13:30:00,263.66,263.97,263.66,263.97,300.0,262.2596,262.5679,262.2596,262.5679,300.0
2024-04-02 14:00:00,264.58,264.6,264.39,264.6,500.0,263.1747,263.1946,262.9857,263.1946,500.0
2024-04-02 14:30:00,264.53,264.53,263.58,263.59,500.0,263.1249,263.1249,262.18,262.1899,500.0
2024-04-02 15:00:00,262.74,263.7,262.74,263.55,1200.0,261.3444,262.2993,261.3444,262.1501,1200.0
2024-04-02 15:30:00,263.41,263.87,263.17,263.87,3327.0,262.0109,262.4684,261.7722,262.4684,3327.0
2024-04-03 10:00:00,266.19,266.26,266.19,266.26,300.0,264.7761,264.8457,264.7761,264.8457,300.0
2024-04-03 10:30:00,265.91,265.91,265.91,265.91,100.0,264.4976,264.4976,264.4976,264.4976,100.0
2024-04-03 11:00:00,266.44,266.44,266.22,266.22,200.0,265.0248,265.0248,264.806,264.806,200.0
2024-04-03 11:30:00,265.34,265.88,265.34,265.88,200.0,263.9306,264.4678,263.9306,264.4678,200.0
2024-04-03 12:00:00,265.23,265.73,265.23,265.73,200.0,263.8212,264.3186,263.8212,264.3186,200.0
2024-04-03 12:30:00,265.81,266.24,265.75,265.79,500.0,264.3981,264.8258,264.3384,264.3782,500.0
2024-04-03 13:00:00,266.02,266.02,266.02,266.02,100.0,264.607,264.607,264.607,264.607,100.0
2024-04-03 13:30:00,266.2,266.24,266.2,266.24,300.0,264.7861,264.8258,264.7861,264.8258,300.0
2024-04-03 14:00:00,266.1,266.1,266.09,266.09,200.0,264.6866,264.6866,264.6766,264.6766,200.0
2024-04-03 14:30:00,265.95,265.95,265.48,265.48,296.0,264.5374,264.5374,264.0699,264.0699,296.0
2024-04-03 15:00:00,265.5,265.5,264.73,264.73,1025.0,264.0898,264.0898,263.3239,263.3239,1025.0
2024-04-03 15:30:00,264.5,264.5,263.49,263.77,2252.0,263.0951,263.0951,262.0905,262.369,2252.0
2024-04-04 09:30:00,260.26,263.97,260.26,263.97,1100.0,258.8776,262.5679,258.8776,262.5679,1100.0
2024-04-04 10:00:00,263.98,264.07,263.94,264.07,700.0,262.5779,262.6674,262.5381,262.6674,700.0
2024-04-04 10:30:00,263.68,264.08,263.68,264.06,1959.0,262.2794,262.6773,262.2794,262.6574,1959.0
2024-04-04 11:00:00,263.26,263.26,263.26,263.26,100.0,261.8617,261.8617,261.8617,261.8617,100.0
2024-04-04 11:30:00,263.85,264.07,263.74,263.94,1100.0,262.4485,262.6674,262.3391,262.5381,1100.0
2024-04-04 12:00:00,264.23,264.35,263.86,264.35,900.0,262.8265,262.9459,262.4585,262.9459,900.0
2024-04-04 12:30:00,264.35,264.35,264.35,264.35,0.0,262.9459,262.9459,262.9459,262.9459,0.0
2024-04-04 13:00:00,263.86,263.86,263.41,263.43,1476.0,262.4585,262.4585,262.0109,262.0308,1476.0
2024-04-04 13:30:00,262.86,262.86,262.86,262.86,100.0,261.4638,261.4638,261.4638,261.4638,100.0
2024-04-04 14:00:00,261.28,261.28,260.04,260.04,1000.0,259.8922,259.8922,258.6588,258.6588,1000.0
2024-04-04 14:30:00,259.07,259.08,258.55,258.55,800.0,257.6939,257.7039,257.1767,257.1767,800.0
2024-04-04 15:00:00,257.63,258.23,257.57,257.57,1200.0,256.2616,256.8584,256.2019,256.2019,1200.0
2024-04-04 15:30:00,257.0,257.01,255.66,256.33,5958.0,255.6349,255.6449,254.302,254.9685,5958.0
2024-04-05 09:30:00,260.38,260.58,260.38,260.58,300.0,258.997,259.1959,258.997,259.1959,300.0
2024-04-05 10:00:00,260.16,261.51,260.16,261.51,720.0,258.7781,260.121,258.7781,260.121,720.0
2024-04-05 10:30:00,261.8,261.8,260.88,260.88,300.0,260.4094,260.4094,259.4943,259.4943,300.0
2024-04-05 11:00:00,260.88,260.88,260.88,260.88,0.0,259.4943,259.4943,259.4943,259.4943,0.0
2024-04-05 11:30:00,262.68,262.68,262.68,262.68,100.0,261.2848,261.2848,261.2848,261.2848,100.0
2024-04-05 12:00:00,263.37,263.37,263.37,263.37,100.0,261.9711,261.9711,261.9711,261.9711,100.0
2024-04-05 12:30:00,262.83,263.05,262.83,262.94,300.0,261.434,261.6528,261.434,261.5434,300.0
2024-04-05 13:00:00,263.12,263.12,262.63,262.63,316.0,261.7224,261.7224,261.235,261.235,316.0
2024-04-05 13:30:00,261.81,261.81,261.52,261.52,200.0,260.4194,260.4194,260.1309,260.1309,200.0
2024-04-05 14:00:00,261.39,261.84,260.99,261.02,1780.0,260.0016,260.4492,259.6037,259.6336,1780.0
2024-04-05 14:30:00,261.1,261.23,260.9,261.17,800.0,259.7131,259.8425,259.5142,259.7828,800.0
2024-04-05 15:00:00,261.76,261.82,261.76,261.82,200.0,260.3696,260.4293,260.3696,260.4293,200.0
2024-04-05 15:30:00,261.51,261.51,260.41,260.66,1199.0,260.121,260.121,259.0268,259.2755,1199.0
2024-04-08 09:30:00,260.06,260.36,260.06,260.36,200.0,258.6787,258.9771,258.6787,258.9771,200.0
2024-04-08 10:00:00,259.44,259.73,259.44,259.73,284.0,258.062,258.3504,258.062,258.3504,284.0
2024-04-08 10:30:00,259.71,260.52,259.71,260.52,415.0,258.3305,259.1362,258.3305,259.1362,415.0
2024-04-08 11:00:00,260.58,260.73,260.58,260.73,283.0,259.1959,259.3451,259.1959,259.3451,283.0
2024-04-08 11:30:00,260.51,260.51,260.51,260.51,100.0,259.1263,259.1263,259.1263,259.1263,100.0
2024-04-08 12:00:00,260.66,260.8,260.66,260.8,200.0,259.2755,259.4147,259.2755,259.4147,200.0
2024-04-08 12:30:00,261.34,261.42,261.34,261.42,200.0,259.9519,260.0314,259.9519,260.0314,200.0
2024-04-08 13:00:00,261.86,261.86,261.86,261.86,100.0,260.4691,260.4691,260.4691,260.4691,100.0
2024-04-08 13:30:00,261.68,261.68,261.68,261.68,100.0,260.2901,260.2901,260.2901,260.2901,100.0
2024-04-08 14:00:00,262.1,262.1,262.1,262.1,100.0,260.7078,260.7078,260.7078,260.7078,100.0
2024-04-08 14:30:00,262.19,262.19,262.19,262.19,100.0,260.7974,260.7974,260.7974,260.7974,100.0
2024-04-08 15:00:00,261.85,262.44,261.85,262.44,400.0,260.4592,261.046,260.4592,261.046,400.0
2024-04-08 15:30:00,262.07,262.07,261.05,261.32,1215.0,260.678,260.678,259.6634,259.932,1215.0
2024-04-09 09:30:00,264.86,264.91,264.86,264.91,200.0,263.4532,263.5029,263.4532,263.5029,200.0
2024-04-09 10:00:00,260.87,260.87,260.87,260.87,100.0,259.4844,259.4844,259.4844,259.4844,100.0
2024-04-09 10:30:00,258.39,258.81,258.39,258.81,200.0,257.0175,257.4353,257.0175,257.4353,200.0
2024-04-09 11:00:00,258.58,258.58,258.58,258.58,100.0,257.2065,257.2065,257.2065,257.2065,100.0
2024-04-09 11:30:00,258.58,258.58,258.58,258.58,0.0,257.2065,257.2065,257.2065,257.2065,0.0
2024-04-09 12:00:00,260.44,260.44,260.36,260.36,200.0,259.0567,259.0567,258.9771,258.9771,200.0
2024-04-09 12:30:00,260.97,260.97,260.97,260.97,100.0,259.5838,259.5838,259.5838,259.5838,100.0
2024-04-09 13:00:00,260.85,260.85,260.81,260.81,200.0,259.4645,259.4645,259.4247,259.4247,200.0
2024-04-09 13:30:00,260.67,260.67,260.67,260.67,100.0,259.2854,259.2854,259.2854,259.2854,100.0
2024-04-09 14:00:00,259.38,259.38,259.23,259.23,400.0,258.0023,258.0023,257.8531,257.8531,400.0
2024-04-09 14:30:00,258.78,259.33,258.55,258.88,1200.0,257.4055,257.9525,257.1767,257.5049,1200.0
2024-04-09 15:00:00,258.86,258.86,258.35,258.75,800.0,257.485,257.485,256.9778,257.3756,800.0
2024-04-09 15:30:00,259.58,259.58,257.96,258.28,2964.0,258.2012,258.2012,256.5898,256.9081,2964.0
2024-04-10 09:30:00,259.18,262.36,259.18,262.36,600.0,257.8033,260.9665,257.8033,260.9665,600.0
2024-04-10 10:00:00,263.76,263.76,263.53,263.53,452.0,262.359,262.359,262.1302,262.1302,452.0
2024-04-10 10:30:00,263.57,263.57,262.79,262.79,1304.0,262.17,262.17,261.3942,261.3942,1304.0
2024-04-10 11:00:00,263.11,263.11,262.99,262.99,200.0,261.7125,261.7125,261.5931,261.5931,200.0
2024-04-10 11:30:00,263.04,263.04,262.85,262.85,200.0,261.6428,261.6428,261.4539,261.4539,200.0
2024-04-10 12:00:00,262.32,262.69,262.32,262.69,200.0,260.9267,261.2947,260.9267,261.2947,200.0
2024-04-10 12:30:00,263.36,263.36,262.21,262.21,777.0,261.9611,261.9611,260.8173,260.8173,777.0
2024-04-10 13:00:00,261.38,261.38,259.95,260.66,2975.0,259.9917,259.9917,258.5693,259.2755,2975.0
2024-04-10 13:30:00,259.32,259.6,258.99,259.6,800.0,257.9426,258.2211,257.6144,258.2211,800.0
2024-04-10 14:00:00,259.67,260.15,259.67,260.15,300.0,258.2907,258.7682,258.2907,258.7682,300.0
2024-04-10 14:30:00,260.29,260.44,259.84,259.84,800.0,258.9075,259.0567,258.4598,258.4598,800.0
2024-04-10 15:00:00,259.96,260.34,259.73,260.26,1747.0,258.5792,258.9572,258.3504,258.8776,1747.0
2024-04-10 15:30:00,259.89,260.33,259.4,259.7,6511.0,258.5096,258.9472,258.0222,258.3206,6511.0
2024-04-11 09:30:00,260.17,263.3,259.54,259.9,3199.0,258.7881,261.9015,258.1614,258.5195,3199.0
2024-04-11 10:00:00,260.44,261.43,259.84,261.11,2301.0,259.0567,260.0414,258.4598,259.7231,2301.0
2024-04-11 10:30:00,261.51,262.93,261.29,262.92,2073.0,260.121,261.5334,259.9021,261.5235,2073.0
2024-04-11 11:00:00,262.72,263.37,262.43,262.54,1500.0,261.3245,261.9711,261.0361,261.1455,1500.0
2024-04-11 11:30:00,262.37,262.71,260.89,262.11,1500.0,260.9764,261.3146,259.5043,260.7178,1500.0
2024-04-11 12:00:00,262.21,263.2,262.21,262.94,1343.0,260.8173,261.802,260.8173,261.5434,1343.0
2024-04-11 12:30:00,262.74,263.89,262.74,263.76,2066.0,261.3444,262.4883,261.3444,262.359,2066.0
2024-04-11 13:00:00,263.87,264.07,263.61,263.89,2100.0,262.4684,262.6674,262.2098,262.4883,2100.0
2024-04-11 13:30:00,264.2,264.2,263.08,263.08,400.0,262.7967,262.7967,261.6826,261.6826,400.0
2024-04-11 14:00:00,263.12,264.11,263.03,264.11,600.0,261.7224,262.7072,261.6329,262.7072,600.0
2024-04-11 14:30:00,264.18,264.18,262.95,263.34,1400.0,262.7768,262.7768,261.5533,261.9412,1400.0
2024-04-11 15:00:00,263.29,263.84,262.72,263.0,1600.0,261.8915,262.4386,261.3245,261.6031,1600.0
2024-04-11 15:30:00,263.1,264.33,262.75,263.53,10582.0,261.7025,262.926,261.3544,262.1302,10582.0
2024-04-12 09:30:00,261.84,261.84,261.84,261.84,100.0,260.4492,260.4492,260.4492,260.4492,100.0
2024-04-12 10:00:00,260.02,260.55,259.88,260.55,400.0,258.6389,259.1661,258.4996,259.1661,400.0
2024-04-12 10:30:00,260.54,260.75,260.54,260.75,200.0,259.1561,259.365,259.1561,259.365,200.0
2024-04-12 11:00:00,260.72,260.72,260.28,260.28,700.0,259.3352,259.3352,258.8975,258.8975,700.0
2024-04-12 11:30:00,260.8,260.8,260.42,260.42,200.0,259.4147,259.4147,259.0368,259.0368,200.0
2024-04-12 12:00:00,260.0,260.0,259.89,260.0,300.0,258.619,258.619,258.5096,258.619,300.0
2024-04-12 12:30:00,259.51,259.67,259.25,259.46,900.0,258.1316,258.2907,257.873,258.0819,900.0
2024-04-12 13:00:00,259.42,260.17,259.42,260.0,700.0,258.0421,258.7881,258.0421,258.619,700.0
2024-04-12 13:30:00,259.54,260.0,259.39,259.39,700.0,258.1614,258.619,258.0122,258.0122,700.0
2024-04-12 14:00:00,259.59,260.56,259.59,260.56,1277.0,258.2112,259.176,258.2112,259.176,1277.0
2024-04-12 14:30:00,260.31,260.31,259.86,259.98,1000.0,258.9273,258.9273,258.4797,258.5991,1000.0
2024-04-12 15:00:00,259.29,259.61,259.21,259.55,900.0,257.9128,258.2311,257.8332,258.1714,900.0
2024-04-12 15:30:00,260.38,261.22,260.35,261.22,2521.0,258.997,259.8325,258.9671,259.8325,2521.0
2024-04-15 09:30:00,265.82,265.82,264.8,264.98,500.0,264.4081,264.4081,263.3935,263.5725,500.0
2024-04-15 10:00:00,265.31,266.44,265.31,266.43,400.0,263.9008,265.0248,263.9008,265.0148,400.0
2024-04-15 10:30:00,266.76,266.76,266.48,266.48,300.0,265.3431,265.3431,265.0646,265.0646,300.0
2024-04-15 11:00:00,265.88,266.62,265.88,266.44,500.0,264.4678,265.2038,264.4678,265.0248,500.0
2024-04-15 11:30:00,266.67,267.53,266.67,267.0,400.0,265.2536,266.109,265.2536,265.5818,400.0
2024-04-15 12:00:00,266.27,266.27,266.04,266.04,400.0,264.8557,264.8557,264.6269,264.6269,400.0
2024-04-15 12:30:00,265.4,265.95,265.4,265.6,800.0,263.9903,264.5374,263.9903,264.1892,800.0
2024-04-15 13:00:00,265.64,265.64,263.49,263.49,970.0,264.229,264.229,262.0905,262.0905,970.0
2024-04-15 13:30:00,263.31,263.31,262.68,262.84,600.0,261.9114,261.9114,261.2848,261.4439,600.0
2024-04-15 14:00:00,263.6,264.04,263.42,263.62,1240.0,262.1999,262.6375,262.0208,262.2198,1240.0
2024-04-15 14:30:00,263.6,263.69,262.5,262.89,1350.0,262.1999,262.2894,261.1057,261.4936,1350.0
2024-04-15 15:00:00,262.67,263.47,262.29,263.16,1300.0,261.2748,262.0706,260.8968,261.7622,1300.0
2024-04-15 15:30:00,263.28,263.48,261.98,263.11,3054.0,261.8816,262.0805,260.5885,261.7125,3054.0
2024-04-16 10:00:00,261.16,261.62,261.16,261.62,638.0,259.7728,260.2304,259.7728,260.2304,638.0
2024-04-16 10:30:00,259.43,259.43,258.78,258.78,220.0,258.052,258.052,257.4055,257.4055,220.0
2024-04-16 11:00:00,258.63,258.84,258.63,258.84,300.0,257.2563,257.4652,257.2563,257.4652,300.0
2024-04-16 11:30:00,258.84,258.84,258.84,258.84,0.0,257.4652,257.4652,257.4652,257.4652,0.0
2024-04-16 12:00:00,259.34,260.27,259.34,260.27,400.0,257.9625,258.8876,257.9625,258.8876,400.0
2024-04-16 12:30:00,260.27,260.27,260.27,260.27,0.0,258.8876,258.8876,258.8876,258.8876,0.0
2024-04-16 13:00:00,259.86,260.06,259.86,260.06,300.0,258.4797,258.6787,258.4797,258.6787,300.0
2024-04-16 13:30:00,258.94,259.49,258.94,259.49,300.0,257.5646,258.1117,257.5646,258.1117,300.0
2024-04-16 14:00:00,259.46,259.46,258.83,258.84,500.0,258.0819,258.0819,257.4552,257.4652,500.0
2024-04-16 14:30:00,258.73,260.25,258.73,260.25,400.0,257.3557,258.8677,257.3557,258.8677,400.0
2024-04-16 15:00:00,260.93,260.93,260.73,260.73,200.0,259.5441,259.5441,259.3451,259.3451,200.0
2024-04-16 15:30:00,260.19,261.05,260.13,260.55,1435.0,258.808,259.6634,258.7483,259.1661,1435.0
2024-04-17 09:30:00,262.58,262.58,262.58,262.58,100.0,261.1853,261.1853,261.1853,261.1853,100.0
2024-04-17 10:00:00,261.8,261.8,261.22,261.5,622.0,260.4094,260.4094,259.8325,260.111,622.0
2024-04-17 10:30:00,261.5,261.5,261.5,261.5,0.0,260.111,260.111,260.111,260.111,0.0
2024-04-17 11:00:00,261.5,261.5,261.5,261.5,0.0,260.111,260.111,260.111,260.111,0.0
2024-04-17 11:30:00,259.35,259.72,259.35,259.72,500.0,257.9724,258.3405,257.9724,258.3405,500.0
2024-04-17 12:00:00,259.15,259.15,258.67,258.67,300.0,257.7735,257.7735,257.2961,257.2961,300.0
2024-04-17 12:30:00,258.31,258.31,258.16,258.16,200.0,256.938,256.938,256.7888,256.7888,200.0
2024-04-17 13:00:00,257.84,257.86,257.84,257.86,200.0,256.4705,256.4904,256.4705,256.4904,200.0
2024-04-17 13:30:00,258.52,258.82,258.52,258.82,300.0,257.1469,257.4453,257.1469,257.4453,300.0
2024-04-17 14:00:00,258.62,258.62,258.62,258.62,100.0,257.2463,257.2463,257.2463,257.2463,100.0
2024-04-17 14:30:00,259.27,259.95,259.27,259.79,300.0,257.8929,258.5693,257.8929,258.4101,300.0
2024-04-17 15:00:00,259.38,259.38,259.03,259.38,509.0,258.0023,258.0023,257.6541,258.0023,509.0
2024-04-17 15:30:00,259.25,259.67,258.99,259.27,1573.0,257.873,258.2907,257.6144,257.8929,1573.0
2024-04-18 10:00:00,260.35,260.89,260.35,260.89,200.0,258.9671,259.5043,258.9671,259.5043,200.0
2024-04-18 10:30:00,260.85,260.85,260.85,260.85,142.0,259.4645,259.4645,259.4645,259.4645,142.0
2024-04-18 11:00:00,259.9,259.9,259.9,259.9,200.0,258.5195,258.5195,258.5195,258.5195,200.0
2024-04-18 11:30:00,259.9,260.1,259.9,260.1,300.0,258.5195,258.7185,258.5195,258.7185,300.0
2024-04-18 12:00:00,260.5,260.5,260.25,260.25,200.0,259.1163,259.1163,258.8677,258.8677,200.0
2024-04-18 12:30:00,260.97,260.97,260.97,260.97,100.0,259.5838,259.5838,259.5838,259.5838,100.0
2024-04-18 13:00:00,259.86,260.28,259.86,260.28,200.0,258.4797,258.8975,258.4797,258.8975,200.0
2024-04-18 13:30:00,260.29,260.29,260.11,260.11,200.0,258.9075,258.9075,258.7284,258.7284,200.0
2024-04-18 14:00:00,260.1,260.1,258.81,258.81,300.0,258.7185,258.7185,257.4353,257.4353,300.0
2024-04-18 14:30:00,258.76,259.79,258.76,259.74,900.0,257.3856,258.4101,257.3856,258.3604,900.0
2024-04-18 15:00:00,259.51,259.51,259.4,259.4,300.0,258.1316,258.1316,258.0222,258.0222,300.0
2024-04-18 15:30:00,259.86,259.99,258.98,259.59,1610.0,258.4797,258.609,257.6044,258.2112,1610.0
2024-04-19 09:30:00,259.0,259.0,259.0,259.0,400.0,257.6243,257.6243,257.6243,257.6243,400.0
2024-04-19 10:00:00,261.35,261.35,260.8,260.8,400.0,259.9618,259.9618,259.4147,259.4147,400.0
2024-04-19 10:30:00,260.06,260.59,260.06,260.11,400.0,258.6787,259.2059,258.6787,258.7284,400.0
2024-04-19 11:00:00,260.64,261.73,260.64,261.73,700.0,259.2556,260.3398,259.2556,260.3398,700.0
2024-04-19 11:30:00,262.72,262.82,261.74,261.74,400.0,261.3245,261.424,260.3497,260.3497,400.0
2024-04-19 12:00:00,261.93,262.48,261.71,261.96,822.0,260.5387,261.0858,260.3199,260.5686,822.0
2024-04-19 12:30:00,261.26,262.47,261.26,262.18,420.0,259.8723,261.0759,259.8723,260.7874,420.0
2024-04-19 13:00:00,262.27,262.58,262.27,262.31,520.0,260.8769,261.1853,260.8769,260.9167,520.0
2024-04-19 13:30:00,262.08,262.44,261.92,262.44,500.0,260.6879,261.046,260.5288,261.046,500.0
2024-04-19 14:00:00,262.0,262.0,261.68,261.68,200.0,260.6084,260.6084,260.2901,260.2901,200.0
2024-04-19 14:30:00,260.99,260.99,260.25,260.25,700.0,259.6037,259.6037,258.8677,258.8677,700.0
2024-04-19 15:00:00,260.29,261.63,260.29,261.63,500.0,258.9075,260.2403,258.9075,260.2403,500.0
2024-04-19 15:30:00,261.3,262.65,261.16,262.65,1400.0,259.9121,261.2549,259.7728,261.2549,1400.0
2024-04-22 09:30:00,263.33,263.39,262.83,263.39,510.0,261.9313,261.991,261.434,261.991,510.0
2024-04-22 10:00:00,263.74,263.95,263.74,263.95,210.0,262.3391,262.548,262.3391,262.548,210.0
2024-04-22 10:30:00,262.7,262.7,262.31,262.31,200.0,261.3046,261.3046,260.9167,260.9167,200.0
2024-04-22 11:00:00,262.46,262.46,262.01,262.26,367.0,261.0659,261.0659,260.6183,260.867,367.0
2024-04-22 11:30:00,262.43,263.04,262.43,263.04,600.0,261.0361,261.6428,261.0361,261.6428,600.0
2024-04-22 12:00:00,263.42,263.42,263.24,263.24,267.0,262.0208,262.0208,261.8418,261.8418,267.0
2024-04-22 12:30:00,263.19,263.68,263.19,263.68,400.0,261.792,262.2794,261.792,262.2794,400.0
2024-04-22 13:00:00,264.48,265.09,264.48,265.09,504.0,263.0752,263.682,263.0752,263.682,504.0
2024-04-22 13:30:00,265.09,266.57,265.09,266.57,516.0,263.682,265.1541,263.682,265.1541,516.0
2024-04-22 14:00:00,266.7,267.43,266.7,266.96,700.0,265.2834,266.0095,265.2834,265.542,700.0
2024-04-22 14:30:00,266.99,266.99,266.47,266.47,500.0,265.5719,265.5719,265.0546,265.0546,500.0
2024-04-22 15:00:00,266.93,267.08,266.46,266.46,400.0,265.5122,265.6614,265.0447,265.0447,400.0
2024-04-22 15:30:00,266.28,266.45,264.31,264.37,3600.0,264.8656,265.0347,262.9061,262.9658,3600.0
2024-04-23 10:00:00,263.02,263.02,262.79,262.82,300.0,261.6229,261.6229,261.3942,261.424,300.0
2024-04-23 10:30:00,263.77,263.77,262.66,262.66,900.0,262.369,262.369,261.2649,261.2649,900.0
2024-04-23 11:00:00,262.49,264.73,262.44,264.73,2037.0,261.0958,263.3239,261.046,263.3239,2037.0
2024-04-23 11:30:00,265.04,265.11,264.72,264.92,500.0,263.6322,263.7018,263.3139,263.5129,500.0
2024-04-23 12:00:00,265.2,265.81,265.2,265.81,200.0,263.7914,264.3981,263.7914,264.3981,200.0
2024-04-23 12:30:00,265.87,266.35,265.87,266.35,1200.0,264.4578,264.9353,264.4578,264.9353,1200.0
2024-04-23 13:00:00,266.24,266.64,266.06,266.51,1617.0,264.8258,265.2237,264.6468,265.0944,1617.0
2024-04-23 13:30:00,266.26,266.77,266.07,266.77,600.0,264.8457,265.353,264.6567,265.353,600.0
2024-04-23 14:00:00,266.41,266.66,266.26,266.66,300.0,264.9949,265.2436,264.8457,265.2436,300.0
2024-04-23 14:30:00,266.33,266.73,266.18,266.35,1250.0,264.9154,265.3132,264.7662,264.9353,1250.0
2024-04-23 15:00:00,265.74,265.84,265.72,265.82,500.0,264.3285,264.428,264.3086,264.4081,500.0
2024-04-23 15:30:00,265.68,266.99,265.54,266.99,3410.0,264.2688,265.5719,264.1296,265.5719,3410.0
2024-04-24 10:00:00,267.15,267.15,267.14,267.14,200.0,265.731,265.731,265.7211,265.7211,200.0
2024-04-24 10:30:00,267.14,267.14,267.14,267.14,0.0,265.7211,265.7211,265.7211,265.7211,0.0
2024-04-24 11:00:00,266.77,266.96,266.59,266.96,600.0,265.353,265.542,265.174,265.542,600.0
2024-04-24 11:30:00,267.02,267.34,267.02,267.34,200.0,265.6017,265.92,265.6017,265.92,200.0
2024-04-24 12:00:00,266.69,267.65,266.69,267.65,400.0,265.2735,266.2284,265.2735,266.2284,400.0
2024-04-24 12:30:00,267.18,267.24,267.15,267.24,1012.0,265.7609,265.8205,265.731,265.8205,1012.0
2024-04-24 13:00:00,267.11,267.23,267.06,267.23,418.0,265.6912,265.8106,265.6415,265.8106,418.0
2024-04-24 13:30:00,267.23,267.23,267.23,267.23,0.0,265.8106,265.8106,265.8106,265.8106,0.0
2024-04-24 14:00:00,267.62,267.62,267.37,267.38,300.0,266.1985,266.1985,265.9498,265.9598,300.0
2024-04-24 14:30:00,267.12,267.12,267.12,267.12,100.0,265.7012,265.7012,265.7012,265.7012,100.0
2024-04-24 15:00:00,266.01,266.16,265.63,266.16,300.0,264.5971,264.7463,264.2191,264.7463,300.0
2024-04-24 15:30:00,266.18,266.18,264.55,264.58,2965.0,264.7662,264.7662,263.1448,263.1747,2965.0
2024-04-25 09:30:00,263.66,263.66,261.27,261.47,600.0,262.2596,262.2596,259.8822,260.0812,600.0
2024-04-25 10:00:00,262.09,263.52,262.06,263.28,798.0,260.6979,262.1203,260.668,261.8816,798.0
2024-04-25 10:30:00,262.93,263.0,262.47,263.0,449.0,261.5334,261.6031,261.0759,261.6031,449.0
2024-04-25 11:00:00,262.88,263.43,262.75,263.43,823.0,261.4837,262.0308,261.3544,262.0308,823.0
2024-04-25 11:30:00,263.57,264.76,263.3,264.76,879.0,262.17,263.3537,261.9015,263.3537,879.0
2024-04-25 12:00:00,264.94,265.02,264.74,264.93,737.0,263.5328,263.6123,263.3338,263.5228,737.0
2024-04-25 12:30:00,265.25,265.34,265.18,265.34,600.0,263.8411,263.9306,263.7715,263.9306,600.0
2024-04-25 13:00:00,264.92,264.92,264.27,264.27,700.0,263.5129,263.5129,262.8663,262.8663,700.0
2024-04-25 13:30:00,264.15,264.85,264.15,264.85,400.0,262.7469,263.4432,262.7469,263.4432,400.0
2024-04-25 14:00:00,264.69,265.22,264.51,265.22,617.0,263.2841,263.8113,263.105,263.8113,617.0
2024-04-25 14:30:00,264.82,265.01,264.59,264.9,600.0,263.4134,263.6024,263.1846,263.493,600.0
2024-04-25 15:00:00,264.95,266.05,264.95,266.03,718.0,263.5427,264.6369,263.5427,264.617,718.0
2024-04-25 15:30:00,265.97,266.28,264.3,265.39,9301.0,264.5573,264.8656,262.8962,263.9804,9301.0
2024-04-26 10:00:00,265.08,265.76,264.6,265.76,629.0,263.672,264.3484,263.1946,264.3484,629.0
2024-04-26 10:30:00,265.22,265.22,265.2,265.2,200.0,263.8113,263.8113,263.7914,263.7914,200.0
2024-04-26 11:00:00,264.6,264.6,264.18,264.18,524.0,263.1946,263.1946,262.7768,262.7768,524.0
2024-04-26 11:30:00,263.67,263.67,263.5,263.5,214.0,262.2695,262.2695,262.1004,262.1004,214.0
2024-04-26 12:00:00,263.74,263.74,263.74,263.74,100.0,262.3391,262.3391,262.3391,262.3391,100.0
2024-04-26 12:30:00,264.32,264.8,264.32,264.48,651.0,262.916,263.3935,262.916,263.0752,651.0
2024-04-26 13:00:00,264.69,264.69,264.69,264.69,100.0,263.2841,263.2841,263.2841,263.2841,100.0
2024-04-26 13:30:00,264.65,264.96,264.65,264.96,300.0,263.2443,263.5526,263.2443,263.5526,300.0
2024-04-26 14:00:00,264.93,265.14,264.93,265.08,825.0,263.5228,263.7317,263.5228,263.672,825.0
2024-04-26 14:30:00,264.95,265.33,264.87,265.27,1415.0,263.5427,263.9207,263.4631,263.861,1415.0
2024-04-26 15:00:00,265.34,265.5,264.99,265.34,1444.0,263.9306,264.0898,263.5825,263.9306,1444.0
2024-04-26 15:30:00,265.29,266.57,264.85,266.49,2704.0,263.8809,265.1541,263.4432,265.0745,2704.0
2024-04-29 09:30:00,269.47,269.49,269.23,269.47,900.0,268.0387,268.0586,267.8,268.0387,900.0
2024-04-29 10:00:00,270.7,273.34,270.7,273.21,1100.0,269.2622,271.8881,269.2622,271.7588,1100.0
2024-04-29 10:30:00,273.0,273.0,272.14,272.24,1400.0,271.5499,271.5499,270.6945,270.794,1400.0
2024-04-29 11:00:00,272.81,273.57,272.81,272.88,814.0,271.3609,272.1169,271.3609,271.4306,814.0
2024-04-29 11:30:00,271.28,271.73,270.42,270.5,1100.0,269.8391,270.2867,268.9836,269.0632,1100.0
2024-04-29 12:00:00,270.15,270.51,269.99,270.47,700.0,268.7151,269.0732,268.5559,269.0334,700.0
2024-04-29 12:30:00,270.26,271.32,270.26,271.32,600.0,268.8245,269.8789,268.8245,269.8789,600.0
2024-04-29 13:00:00,271.37,272.21,271.37,272.21,1658.0,269.9286,270.7641,269.9286,270.7641,1658.0
2024-04-29 13:30:00,271.95,272.26,271.95,272.12,610.0,270.5055,270.8139,270.5055,270.6746,610.0
2024-04-29 14:00:00,271.8,273.19,271.8,273.05,1037.0,270.3563,271.7389,270.3563,271.5997,1037.0
2024-04-29 14:30:00,273.01,273.91,272.68,273.91,1011.0,271.5599,272.4551,271.2316,272.4551,1011.0
2024-04-29 15:00:00,273.78,273.78,273.05,273.05,500.0,272.3258,272.3258,271.5997,271.5997,500.0
2024-04-29 15:30:00,272.4,273.83,272.4,273.83,1409.0,270.9531,272.3755,270.9531,272.3755,1409.0
2024-04-30 09:30:00,274.92,274.92,270.04,270.51,500.0,273.4597,273.4597,268.6057,269.0732,500.0
2024-04-30 10:00:00,270.74,273.22,270.74,273.02,738.0,269.3019,271.7688,269.3019,271.5698,738.0
2024-04-30 10:30:00,272.83,274.23,272.83,273.89,1125.0,271.3808,272.7734,271.3808,272.4352,1125.0
2024-04-30 11:00:00,273.85,273.85,272.25,272.25,942.0,272.3954,272.3954,270.8039,270.8039,942.0
2024-04-30 11:30:00,272.3,272.3,271.11,271.11,500.0,270.8537,270.8537,269.67,269.67,500.0
2024-04-30 12:00:00,271.1,271.47,270.78,271.19,808.0,269.66,270.0281,269.3417,269.7496,808.0
2024-04-30 12:30:00,270.21,270.21,269.22,269.85,1000.0,268.7748,268.7748,267.79,268.4167,1000.0
2024-04-30 13:00:00,270.02,270.02,269.74,269.99,333.0,268.5858,268.5858,268.3073,268.5559,333.0
2024-04-30 13:30:00,269.98,271.47,269.98,271.47,400.0,268.546,270.0281,268.546,270.0281,400.0
2024-04-30 14:00:00,271.12,271.22,269.95,269.95,611.0,269.6799,269.7794,268.5161,268.5161,611.0
2024-04-30 14:30:00,269.99,269.99,269.29,269.86,1700.0,268.5559,268.5559,267.8596,268.4266,1700.0
2024-04-30 15:00:00,269.83,270.54,268.88,270.54,2481.0,268.3968,269.103,267.4518,269.103,2481.0
2024-04-30 15:30:00,270.0,270.0,268.61,268.89,5542.0,268.5659,268.5659,267.1833,267.4618,5542.0
2024-05-01 09:30:00,275.0,275.0,266.95,267.75,1600.0,273.5393,273.5393,265.5321,266.3278,1600.0
2024-05-01 10:00:00,267.75,268.96,266.23,267.95,1100.0,266.3278,267.5314,264.8159,266.5268,1100.0
2024-05-01 10:30:00,265.74,265.83,265.55,265.55,700.0,264.3285,264.418,264.1395,264.1395,700.0
2024-05-01 11:00:00,266.28,267.81,264.98,265.91,700.0,264.8656,266.3875,263.5725,264.4976,700.0
2024-05-01 11:30:00,265.54,266.47,265.19,265.72,940.0,264.1296,265.0546,263.7814,264.3086,940.0
2024-05-01 12:00:00,266.38,268.1,266.38,267.69,944.0,264.9651,266.676,264.9651,266.2681,944.0
2024-05-01 12:30:00,267.69,267.7,265.31,265.56,1080.0,266.2681,266.2781,263.9008,264.1495,1080.0
2024-05-01 13:00:00,266.08,266.08,264.65,266.04,1391.0,264.6667,264.6667,263.2443,264.6269,1391.0
2024-05-01 13:30:00,266.25,267.05,266.25,266.67,1448.0,264.8358,265.6315,264.8358,265.2536,1448.0
2024-05-01 14:00:00,266.79,268.96,266.79,268.96,1827.0,265.3729,267.5314,265.3729,267.5314,1827.0
2024-05-01 14:30:00,268.77,270.51,267.79,270.46,2225.0,267.3424,269.0732,266.3676,269.0234,2225.0
2024-05-01 15:00:00,270.47,272.16,269.76,270.47,4650.0,269.0334,270.7144,268.3271,269.0334,4650.0
2024-05-01 15:30:00,270.48,270.5,265.44,265.44,9085.0,269.0433,269.0632,264.0301,264.0301,9085.0
2024-05-02 09:30:00,268.71,268.71,268.71,268.71,100.0,267.2827,267.2827,267.2827,267.2827,100.0
2024-05-02 10:00:00,268.67,269.54,268.5,269.54,2045.0,267.2429,268.1083,267.0738,268.1083,2045.0
2024-05-02 10:30:00,270.91,270.91,270.91,270.91,100.0,269.471,269.471,269.471,269.471,100.0
2024-05-02 11:00:00,270.83,270.83,270.21,270.21,200.0,269.3915,269.3915,268.7748,268.7748,200.0
2024-05-02 11:30:00,270.0,270.73,270.0,270.73,400.0,268.5659,269.292,268.5659,269.292,400.0
2024-05-02 12:00:00,270.69,270.71,270.11,270.11,400.0,269.2522,269.2721,268.6753,268.6753,400.0
2024-05-02 12:30:00,270.0,270.4,269.91,270.4,300.0,268.5659,268.9638,268.4764,268.9638,300.0
2024-05-02 13:00:00,269.98,270.03,269.84,270.01,500.0,268.546,268.5957,268.4067,268.5758,500.0
2024-05-02 13:30:00,268.38,268.62,268.38,268.62,200.0,266.9545,267.1932,266.9545,267.1932,200.0
2024-05-02 14:00:00,269.87,269.87,269.25,269.25,500.0,268.4366,268.4366,267.8199,267.8199,500.0
2024-05-02 14:30:00,269.38,269.72,269.35,269.72,1355.0,267.9492,268.2874,267.9193,268.2874,1355.0
2024-05-02 15:00:00,269.69,269.82,269.57,269.57,1050.0,268.2575,268.3868,268.1382,268.1382,1050.0
2024-05-02 15:30:00,268.88,269.7,268.61,269.26,8009.0,267.4518,268.2675,267.1833,267.8298,8009.0
2024-05-03 10:00:00,266.41,266.41,265.9,265.91,500.0,264.9949,264.9949,264.4877,264.4976,500.0
2024-05-03 10:30:00,266.33,267.14,266.33,267.14,400.0,264.9154,265.7211,264.9154,265.7211,400.0
2024-05-03 11:00:00,268.3,268.3,268.3,268.3,100.0,266.8749,266.8749,266.8749,266.8749,100.0
2024-05-03 11:30:00,267.82,267.88,267.82,267.88,300.0,266.3975,266.4571,266.3975,266.4571,300.0
2024-05-03 12:00:00,269.23,269.23,269.23,269.23,100.0,267.8,267.8,267.8,267.8,100.0
2024-05-03 12:30:00,269.29,269.29,269.29,269.29,100.0,267.8596,267.8596,267.8596,267.8596,100.0
2024-05-03 13:00:00,269.47,270.98,269.47,270.98,428.0,268.0387,269.5407,268.0387,269.5407,428.0
2024-05-03 13:30:00,270.92,270.92,270.92,270.92,200.0,269.481,269.481,269.481,269.481,200.0
2024-05-03 14:00:00,270.79,270.91,270.6,270.91,400.0,269.3517,269.471,269.1627,269.471,400.0
2024-05-03 14:30:00,269.89,270.11,269.89,270.11,325.0,268.4565,268.6753,268.4565,268.6753,325.0
2024-05-03 15:00:00,270.05,270.37,269.86,270.37,600.0,268.6156,268.9339,268.4266,268.9339,600.0
2024-05-03 15:30:00,270.42,271.02,270.42,271.02,5421.0,268.9836,269.5805,268.9836,269.5805,5421.0
2024-05-06 09:30:00,272.19,272.19,272.19,272.19,418.0,270.7442,270.7442,270.7442,270.7442,418.0
2024-05-06 10:00:00,273.38,273.38,273.38,273.38,100.0,271.9279,271.9279,271.9279,271.9279,100.0
2024-05-06 10:30:00,273.0,273.0,273.0,273.0,100.0,271.5499,271.5499,271.5499,271.5499,100.0
2024-05-06 11:00:00,273.26,273.31,272.75,272.75,800.0,271.8086,271.8583,271.3013,271.3013,800.0
2024-05-06 11:30:00,272.46,272.64,272.46,272.64,200.0,271.0128,271.1919,271.0128,271.1919,200.0
2024-05-06 12:00:00,271.89,272.01,271.89,272.01,399.0,270.4458,270.5652,270.4458,270.5652,399.0
2024-05-06 12:30:00,272.06,272.14,272.06,272.14,300.0,270.6149,270.6945,270.6149,270.6945,300.0
2024-05-06 13:00:00,272.43,272.43,272.41,272.41,300.0,270.983,270.983,270.9631,270.9631,300.0
2024-05-06 13:30:00,272.6,272.6,272.47,272.47,200.0,271.1521,271.1521,271.0228,271.0228,200.0
2024-05-06 14:00:00,272.89,273.27,272.89,273.21,400.0,271.4405,271.8185,271.4405,271.7588,400.0
2024-05-06 14:30:00,273.12,273.12,273.02,273.02,200.0,271.6693,271.6693,271.5698,271.5698,200.0
2024-05-06 15:00:00,272.34,272.42,272.33,272.33,781.0,270.8934,270.973,270.8835,270.8835,781.0
2024-05-06 15:30:00,272.29,272.96,271.91,272.69,1622.0,270.8437,271.5102,270.4657,271.2416,1622.0
2024-05-07 09:30:00,273.57,274.09,273.04,273.15,924.0,272.1169,272.6342,271.5897,271.6991,924.0
2024-05-07 10:00:00,272.77,273.46,272.45,272.45,1202.0,271.3212,272.0075,271.0029,271.0029,1202.0
2024-05-07 10:30:00,272.44,272.6,272.14,272.45,591.0,270.9929,271.1521,270.6945,271.0029,591.0
2024-05-07 11:00:00,272.5,272.55,272.39,272.39,1502.0,271.0526,271.1023,270.9432,270.9432,1502.0
2024-05-07 11:30:00,272.43,272.43,272.33,272.33,649.0,270.983,270.983,270.8835,270.8835,649.0
2024-05-07 12:00:00,272.41,272.41,271.67,271.67,400.0,270.9631,270.9631,270.227,270.227,400.0
2024-05-07 12:30:00,271.58,271.58,271.48,271.48,400.0,270.1375,270.1375,270.038,270.038,400.0
2024-05-07 13:00:00,271.64,272.0,271.64,271.73,300.0,270.1972,270.5553,270.1972,270.2867,300.0
2024-05-07 13:30:00,271.55,271.58,271.25,271.25,1198.0,270.1076,270.1375,269.8092,269.8092,1198.0
2024-05-07 14:00:00,271.65,271.65,270.81,271.09,624.0,270.2071,270.2071,269.3716,269.6501,624.0
2024-05-07 14:30:00,270.9,270.9,269.85,269.85,654.0,269.4611,269.4611,268.4167,268.4167,654.0
2024-05-07 15:00:00,270.29,270.33,269.49,269.49,988.0,268.8543,268.8941,268.0586,268.0586,988.0
2024-05-07 15:30:00,269.45,270.32,269.18,269.22,4943.0,268.0188,268.8842,267.7502,267.79,4943.0
2024-05-08 09:30:00,266.93,266.93,265.98,265.98,300.0,265.5122,265.5122,264.5672,264.5672,300.0
2024-05-08 10:00:00,266.74,266.74,265.31,266.1,1102.0,265.3232,265.3232,263.9008,264.6866,1102.0
2024-05-08 10:30:00,266.16,267.4,265.93,267.4,844.0,264.7463,265.9797,264.5175,265.9797,844.0
2024-05-08 11:00:00,267.05,267.15,266.73,266.98,600.0,265.6315,265.731,265.3132,265.5619,600.0
2024-05-08 11:30:00,266.65,266.65,266.65,266.65,100.0,265.2337,265.2337,265.2337,265.2337,100.0
2024-05-08 12:00:00,266.95,267.03,266.7,267.03,300.0,265.5321,265.6117,265.2834,265.6117,300.0
2024-05-08 12:30:00,266.84,266.98,266.45,266.61,1169.0,265.4227,265.5619,265.0347,265.1939,1169.0
2024-05-08 13:00:00,266.65,267.28,266.48,267.1,800.0,265.2337,265.8603,265.0646,265.6813,800.0
2024-05-08 13:30:00,266.95,268.03,266.95,268.03,1732.0,265.5321,266.6063,265.5321,266.6063,1732.0
2024-05-08 14:00:00,267.46,267.46,266.95,266.95,500.0,266.0394,266.0394,265.5321,265.5321,500.0
2024-05-08 14:30:00,267.26,267.31,266.99,266.99,500.0,265.8404,265.8902,265.5719,265.5719,500.0
2024-05-08 15:00:00,266.83,267.35,266.78,266.95,1200.0,265.4127,265.93,265.363,265.5321,1200.0
2024-05-08 15:30:00,266.77,267.89,266.77,266.9,2412.0,265.353,266.4671,265.353,265.4823,2412.0
2024-05-09 10:00:00,264.95,266.1,264.83,266.06,1417.0,263.5427,264.6866,263.4233,264.6468,1417.0
2024-05-09 10:30:00,265.8,265.84,265.55,265.84,700.0,264.3882,264.428,264.1395,264.428,700.0
2024-05-09 11:00:00,266.75,267.03,266.75,266.97,400.0,265.3331,265.6117,265.3331,265.552,400.0
2024-05-09 11:30:00,266.97,266.97,266.97,266.97,0.0,265.552,265.552,265.552,265.552,0.0
2024-05-09 12:00:00,267.0,267.0,266.4,266.4,500.0,265.5818,265.5818,264.985,264.985,500.0
2024-05-09 12:30:00,265.85,265.99,265.85,265.99,200.0,264.4379,264.5772,264.4379,264.5772,200.0
2024-05-09 13:00:00,264.71,264.71,264.5,264.5,600.0,263.304,263.304,263.0951,263.0951,600.0
2024-05-09 13:30:00,264.9,265.47,264.9,265.47,325.0,263.493,264.0599,263.493,264.0599,325.0
2024-05-09 14:00:00,265.47,265.47,265.47,265.47,0.0,264.0599,264.0599,264.0599,264.0599,0.0
2024-05-09 14:30:00,264.92,265.39,264.64,264.64,800.0,263.5129,263.9804,263.2343,263.2343,800.0
2024-05-09 15:00:00,264.67,265.05,264.57,264.72,2212.0,263.2642,263.6422,263.1647,263.3139,2212.0
2024-05-09 15:30:00,264.57,264.67,263.89,264.67,3589.0,263.1647,263.2642,262.4883,263.2642,3589.0
2024-05-10 09:30:00,263.21,265.45,263.21,265.45,400.0,261.8119,264.04,261.8119,264.04,400.0
2024-05-10 10:00:00,264.49,264.57,263.93,264.24,700.0,263.0851,263.1647,262.5281,262.8365,700.0
2024-05-10 10:30:00,264.32,265.39,264.32,265.39,3354.0,262.916,263.9804,262.916,263.9804,3354.0
2024-05-10 11:00:00,266.3,266.3,265.64,265.64,400.0,264.8855,264.8855,264.229,264.229,400.0
2024-05-10 11:30:00,266.0,266.0,265.89,265.89,200.0,264.5871,264.5871,264.4777,264.4777,200.0
2024-05-10 12:00:00,265.89,265.89,265.89,265.89,0.0,264.4777,264.4777,264.4777,264.4777,0.0
2024-05-10 12:30:00,265.53,265.53,265.53,265.53,100.0,264.1196,264.1196,264.1196,264.1196,100.0
2024-05-10 13:00:00,265.3,265.3,265.12,265.12,300.0,263.8908,263.8908,263.7118,263.7118,300.0
2024-05-10 13:30:00,265.9,266.11,265.77,266.11,811.0,264.4877,264.6965,264.3583,264.6965,811.0
2024-05-10 14:00:00,266.24,266.41,266.24,266.3,600.0,264.8258,264.9949,264.8258,264.8855,600.0
2024-05-10 14:30:00,266.15,266.82,266.03,266.82,785.0,264.7363,265.4028,264.617,265.4028,785.0
2024-05-10 15:00:00,266.92,267.49,266.92,266.93,1349.0,265.5022,266.0692,265.5022,265.5122,1349.0
2024-05-10 15:30:00,266.97,268.66,266.71,268.65,3548.0,265.552,267.233,265.2933,267.223,3548.0
2024-05-13 10:00:00,268.2,268.2,268.2,268.2,100.0,266.7754,266.7754,266.7754,266.7754,100.0
2024-05-13 10:30:00,269.16,269.16,269.16,269.16,100.0,267.7303,267.7303,267.7303,267.7303,100.0
2024-05-13 11:00:00,269.23,270.81,269.23,270.76,367.0,267.8,269.3716,267.8,269.3218,367.0
2024-05-13 11:30:00,269.91,269.91,269.89,269.89,200.0,268.4764,268.4764,268.4565,268.4565,200.0
2024-05-13 12:00:00,269.68,270.26,269.68,270.11,1100.0,268.2476,268.8245,268.2476,268.6753,1100.0
2024-05-13 12:30:00,269.63,269.63,269.32,269.32,200.0,268.1978,268.1978,267.8895,267.8895,200.0
2024-05-13 13:00:00,269.32,269.32,269.32,269.32,0.0,267.8895,267.8895,267.8895,267.8895,0.0
2024-05-13 13:30:00,268.01,268.06,268.01,268.06,200.0,266.5864,266.6362,266.5864,266.6362,200.0
2024-05-13 14:00:00,267.92,267.92,267.9,267.9,300.0,266.4969,266.4969,266.477,266.477,300.0
2024-05-13 14:30:00,267.8,267.8,267.8,267.8,200.0,266.3776,266.3776,266.3776,266.3776,200.0
2024-05-13 15:00:00,267.92,267.92,267.64,267.8,400.0,266.4969,266.4969,266.2184,266.3776,400.0
2024-05-13 15:30:00,267.73,267.73,266.71,267.04,2385.0,266.3079,266.3079,265.2933,265.6216,2385.0
2024-05-14 09:30:00,267.36,269.14,267.36,269.14,2236.0,265.9399,267.7104,265.9399,267.7104,2236.0
2024-05-14 10:00:00,268.23,268.23,266.7,266.7,404.0,266.8053,266.8053,265.2834,265.2834,404.0
2024-05-14 10:30:00,266.86,266.86,266.44,266.44,200.0,265.4426,265.4426,265.0248,265.0248,200.0
2024-05-14 11:00:00,264.45,264.59,263.9,264.08,400.0,263.0454,263.1846,262.4983,262.6773,400.0
2024-05-14 11:30:00,264.53,265.04,264.53,265.04,400.0,263.1249,263.6322,263.1249,263.6322,400.0
2024-05-14 12:00:00,263.29,264.34,263.29,264.34,500.0,261.8915,262.9359,261.8915,262.9359,500.0
2024-05-14 12:30:00,264.33,264.46,264.33,264.46,200.0,262.926,263.0553,262.926,263.0553,200.0
2024-05-14 13:00:00,264.37,264.7,264.37,264.51,577.0,262.9658,263.294,262.9658,263.105,577.0
2024-05-14 13:30:00,264.36,264.45,264.27,264.27,403.0,262.9558,263.0454,262.8663,262.8663,403.0
2024-05-14 14:00:00,264.95,265.34,264.95,264.98,700.0,263.5427,263.9306,263.5427,263.5725,700.0
2024-05-14 14:30:00,264.47,265.76,264.47,265.76,400.0,263.0652,264.3484,263.0652,264.3484,400.0
2024-05-14 15:00:00,265.94,266.89,265.87,266.7,1066.0,264.5274,265.4724,264.4578,265.2834,1066.0
2024-05-14 15:30:00,266.78,268.61,266.14,268.61,4867.0,265.363,267.1833,264.7264,267.1833,4867.0
2024-05-15 09:30:00,264.87,264.87,264.87,264.87,100.0,263.4631,263.4631,263.4631,263.4631,100.0
2024-05-15 10:00:00,265.58,265.98,265.58,265.98,513.0,264.1694,264.5672,264.1694,264.5672,513.0
2024-05-15 10:30:00,266.58,266.61,266.18,266.61,900.0,265.164,265.1939,264.7662,265.1939,900.0
2024-05-15 11:00:00,266.58,268.08,266.4,268.08,888.0,265.164,266.6561,264.985,266.6561,888.0
2024-05-15 11:30:00,268.42,268.66,268.42,268.54,550.0,266.9943,267.233,266.9943,267.1136,550.0
2024-05-15 12:00:00,268.0,268.2,268.0,268.04,500.0,266.5765,266.7754,266.5765,266.6163,500.0
2024-05-15 12:30:00,267.77,267.78,267.5,267.5,500.0,266.3477,266.3577,266.0792,266.0792,500.0
2024-05-15 13:00:00,268.17,268.19,268.16,268.19,500.0,266.7456,266.7655,266.7356,266.7655,500.0
2024-05-15 13:30:00,267.84,267.84,267.75,267.75,430.0,266.4173,266.4173,266.3278,266.3278,430.0
2024-05-15 14:00:00,267.85,267.85,267.25,267.25,506.0,266.4273,266.4273,265.8305,265.8305,506.0
2024-05-15 14:30:00,267.17,267.21,266.71,266.91,843.0,265.7509,265.7907,265.2933,265.4923,843.0
2024-05-15 15:00:00,265.81,266.33,265.81,266.08,971.0,264.3981,264.9154,264.3981,264.6667,971.0
2024-05-15 15:30:00,266.13,268.56,265.08,267.9,2926.0,264.7164,267.1335,263.672,266.477,2926.0
2024-05-16 09:30:00,269.15,269.15,267.98,267.98,200.0,267.7204,267.7204,266.5566,266.5566,200.0
2024-05-16 10:00:00,267.45,267.45,266.88,266.88,500.0,266.0294,266.0294,265.4624,265.4624,500.0
2024-05-16 10:30:00,266.88,266.88,266.88,266.88,0.0,265.4624,265.4624,265.4624,265.4624,0.0
2024-05-16 11:00:00,267.62,267.62,267.61,267.61,300.0,266.1985,266.1985,266.1886,266.1886,300.0
2024-05-16 11:30:00,267.94,267.94,267.77,267.77,300.0,266.5168,266.5168,266.3477,266.3477,300.0
2024-05-16 12:00:00,267.49,267.68,267.41,267.68,688.0,266.0692,266.2582,265.9896,266.2582,688.0
2024-05-16 12:30:00,267.0,267.0,266.82,266.82,300.0,265.5818,265.5818,265.4028,265.4028,300.0
2024-05-16 13:00:00,266.39,266.58,266.01,266.27,2728.0,264.975,265.164,264.5971,264.8557,2728.0
2024-05-16 13:30:00,266.22,266.49,266.13,266.49,2396.0,264.806,265.0745,264.7164,265.0745,2396.0
2024-05-16 14:00:00,266.56,266.9,266.51,266.9,1766.0,265.1441,265.4823,265.0944,265.4823,1766.0
2024-05-16 14:30:00,267.12,267.63,267.12,267.63,1483.0,265.7012,266.2085,265.7012,266.2085,1483.0
2024-05-16 15:00:00,267.96,267.96,267.7,267.7,1178.0,266.5367,266.5367,266.2781,266.2781,1178.0
2024-05-16 15:30:00,267.16,267.91,267.16,267.4,5004.0,265.741,266.487,265.741,265.9797,5004.0
2024-05-17 10:30:00,269.34,269.34,269.28,269.28,236.0,267.9094,267.9094,267.8497,267.8497,236.0
2024-05-17 11:00:00,268.98,269.4,268.98,269.4,200.0,267.5513,267.9691,267.5513,267.9691,200.0
2024-05-17 11:30:00,268.74,269.23,268.74,269.23,200.0,267.3126,267.8,267.3126,267.8,200.0
2024-05-17 12:00:00,269.23,269.23,269.23,269.23,0.0,267.8,267.8,267.8,267.8,0.0
2024-05-17 12:30:00,269.2,269.2,269.2,269.2,100.0,267.7701,267.7701,267.7701,267.7701,100.0
2024-05-17 13:00:00,269.55,269.55,269.4,269.42,300.0,268.1183,268.1183,267.9691,267.989,300.0
2024-05-17 13:30:00,269.42,269.42,269.42,269.42,0.0,267.989,267.989,267.989,267.989,0.0
2024-05-17 14:00:00,269.07,269.07,268.63,268.66,400.0,267.6408,267.6408,267.2032,267.233,400.0
2024-05-17 14:30:00,268.39,268.39,268.39,268.39,100.0,266.9644,266.9644,266.9644,266.9644,100.0
2024-05-17 15:00:00,268.71,268.71,268.03,268.03,698.0,267.2827,267.2827,266.6063,266.6063,698.0
2024-05-17 15:30:00,268.25,268.43,267.54,267.54,5131.0,266.8252,267.0042,266.1189,266.1189,5131.0
2024-05-20 09:30:00,267.0,268.29,266.62,266.62,500.0,265.8775,267.1621,265.4991,265.4991,500.0
2024-05-20 10:00:00,266.64,266.64,266.64,266.64,100.0,265.519,265.519,265.519,265.519,100.0
2024-05-20 10:30:00,266.65,268.0,266.65,268.0,500.0,265.529,266.8733,265.529,266.8733,500.0
2024-05-20 11:00:00,269.68,269.68,269.68,269.68,200.0,268.5463,268.5463,268.5463,268.5463,200.0
2024-05-20 11:30:00,269.76,269.84,269.51,269.51,300.0,268.6259,268.7056,268.377,268.377,300.0
2024-05-20 12:00:00,269.51,269.51,269.51,269.51,0.0,268.377,268.377,268.377,268.377,0.0
2024-05-20 12:30:00,271.29,271.29,271.27,271.27,200.0,270.1495,270.1495,270.1296,270.1296,200.0
2024-05-20 13:00:00,270.97,270.97,270.07,270.07,300.0,269.8308,269.8308,268.9346,268.9346,300.0
2024-05-20 13:30:00,270.43,270.43,270.43,270.43,100.0,269.2931,269.2931,269.2931,269.2931,100.0
2024-05-20 14:00:00,270.01,270.21,270.01,270.04,500.0,268.8749,269.074,268.8749,268.9048,500.0
2024-05-20 14:30:00,270.15,270.32,270.15,270.29,506.0,269.0143,269.1836,269.0143,269.1537,506.0
2024-05-20 15:00:00,270.47,270.51,270.37,270.41,807.0,269.3329,269.3728,269.2334,269.2732,807.0
2024-05-20 15:30:00,270.37,270.72,269.28,269.28,802.0,269.2334,269.5819,268.148,268.148,802.0
2024-05-21 10:00:00,267.15,267.83,267.15,267.83,355.0,266.0269,266.704,266.0269,266.704,355.0
2024-05-21 10:30:00,267.74,268.22,267.74,268.22,200.0,266.6144,267.0924,266.6144,267.0924,200.0
2024-05-21 11:00:00,267.88,267.88,267.78,267.78,300.0,266.7538,266.7538,266.6543,266.6543,300.0
2024-05-21 11:30:00,267.61,267.62,267.24,267.24,500.0,266.485,266.4949,266.1165,266.1165,500.0
2024-05-21 12:00:00,267.22,267.52,267.22,267.52,344.0,266.0966,266.3953,266.0966,266.3953,344.0
2024-05-21 12:30:00,267.53,267.8,267.53,267.8,300.0,266.4053,266.6742,266.4053,266.6742,300.0
2024-05-21 13:00:00,268.3,268.3,268.28,268.28,200.0,267.1721,267.1721,267.1522,267.1522,200.0
2024-05-21 13:30:00,268.73,269.68,268.73,269.68,300.0,267.6003,268.5463,267.6003,268.5463,300.0
2024-05-21 14:00:00,269.56,269.56,269.28,269.31,400.0,268.4268,268.4268,268.148,268.1778,400.0
2024-05-21 14:30:00,269.23,269.23,269.22,269.22,200.0,268.0982,268.0982,268.0882,268.0882,200.0
2024-05-21 15:00:00,269.75,269.86,269.28,269.28,800.0,268.616,268.7255,268.148,268.148,800.0
2024-05-21 15:30:00,269.24,269.61,268.86,269.61,2400.0,268.1081,268.4766,267.7297,268.4766,2400.0
2024-05-22 09:30:00,269.52,271.68,269.52,271.54,2214.0,268.3869,270.5379,268.3869,270.3984,2214.0
2024-05-22 10:00:00,271.91,273.0,271.91,272.87,2262.0,270.7669,271.8523,270.7669,271.7229,2262.0
2024-05-22 10:30:00,272.6,272.6,272.45,272.45,300.0,271.454,271.454,271.3046,271.3046,300.0
2024-05-22 11:00:00,272.8,272.8,272.21,272.21,300.0,271.6532,271.6532,271.0656,271.0656,300.0
2024-05-22 11:30:00,272.53,272.56,271.68,271.68,700.0,271.3843,271.4142,270.5379,270.5379,700.0
2024-05-22 12:00:00,272.03,272.03,272.03,272.03,100.0,270.8864,270.8864,270.8864,270.8864,100.0
2024-05-22 12:30:00,272.16,272.17,271.9,271.9,500.0,271.0158,271.0258,270.7569,270.7569,500.0
2024-05-22 13:00:00,270.97,271.45,270.97,271.34,300.0,269.8308,270.3088,269.8308,270.1993,300.0
2024-05-22 13:30:00,271.36,271.36,270.71,270.71,400.0,270.2192,270.2192,269.5719,269.5719,400.0
2024-05-22 14:00:00,271.15,271.15,270.46,270.76,726.0,270.0101,270.0101,269.323,269.6217,726.0
2024-05-22 14:30:00,270.98,271.41,270.98,271.41,500.0,269.8408,270.269,269.8408,270.269,500.0
2024-05-22 15:00:00,271.99,272.42,271.99,272.42,900.0,270.8466,271.2748,270.8466,271.2748,900.0
2024-05-22 15:30:00,272.2,273.1,271.68,272.39,2700.0,271.0557,271.9519,270.5379,271.2449,2700.0
2024-05-23 09:30:00,273.88,273.88,272.27,272.27,800.0,272.7286,272.7286,271.1254,271.1254,800.0
2024-05-23 10:00:00,272.54,276.52,272.52,276.52,2184.0,271.3942,275.3575,271.3743,275.3575,2184.0
2024-05-23 10:30:00,276.21,276.21,275.46,275.46,1021.0,275.0488,275.0488,274.302,274.302,1021.0
2024-05-23 11:00:00,275.26,276.29,275.26,276.03,900.0,274.1028,275.1285,274.1028,274.8696,900.0
2024-05-23 11:30:00,276.2,276.22,276.2,276.22,300.0,275.0389,275.0588,275.0389,275.0588,300.0
2024-05-23 12:00:00,276.54,276.83,276.54,276.63,800.0,275.3774,275.6662,275.3774,275.4671,800.0
2024-05-23 12:30:00,276.75,276.75,275.94,276.59,600.0,275.5865,275.5865,274.78,275.4272,600.0
2024-05-23 13:00:00,276.75,276.99,276.54,276.73,1504.0,275.5865,275.8255,275.3774,275.5666,1504.0
2024-05-23 13:30:00,276.22,276.22,275.2,275.26,808.0,275.0588,275.0588,274.0431,274.1028,808.0
2024-05-23 14:00:00,274.96,275.17,274.96,275.15,543.0,273.8041,274.0132,273.8041,273.9933,543.0
2024-05-23 14:30:00,275.64,275.64,275.06,275.07,300.0,274.4812,274.4812,273.9037,273.9136,300.0
2024-05-23 15:00:00,275.08,275.13,275.08,275.12,300.0,273.9236,273.9734,273.9236,273.9634,300.0
2024-05-23 15:30:00,274.23,274.55,273.83,274.36,4669.0,273.0771,273.3958,272.6788,273.2066,4669.0
2024-05-24 09:30:00,277.0,280.01,277.0,280.01,2000.0,275.8355,278.8328,275.8355,278.8328,2000.0
2024-05-24 10:00:00,281.1,281.77,280.55,281.76,900.0,279.9183,280.5854,279.3706,280.5755,900.0
2024-05-24 10:30:00,281.94,282.44,281.33,282.44,957.0,280.7547,281.2526,280.1473,281.2526,957.0
2024-05-24 11:00:00,282.3,282.78,282.02,282.34,526.0,281.1132,281.5912,280.8344,281.153,526.0
2024-05-24 11:30:00,283.05,283.57,282.15,282.15,1500.0,281.8601,282.3779,280.9638,280.9638,1500.0
2024-05-24 12:00:00,282.54,282.74,281.57,281.57,1000.0,281.3522,281.5514,280.3863,280.3863,1000.0
2024-05-24 12:30:00,281.18,282.19,281.05,282.19,1200.0,279.9979,281.0037,279.8685,281.0037,1200.0
2024-05-24 13:00:00,282.37,282.51,281.92,281.92,400.0,281.1829,281.3223,280.7348,280.7348,400.0
2024-05-24 13:30:00,281.92,281.92,281.92,281.92,0.0,280.7348,280.7348,280.7348,280.7348,0.0
2024-05-24 14:00:00,282.15,282.75,282.15,282.75,200.0,280.9638,281.5613,280.9638,281.5613,200.0
2024-05-24 14:30:00,282.75,283.5,282.59,283.05,681.0,281.5613,282.3082,281.402,281.8601,681.0
2024-05-24 15:00:00,282.83,282.96,282.69,282.96,381.0,281.641,281.7704,281.5016,281.7704,381.0
2024-05-24 15:30:00,282.91,284.56,282.69,284.56,6956.0,281.7207,283.3637,281.5016,283.3637,6956.0
2024-05-28 09:30:00,283.62,283.62,283.39,283.39,600.0,282.4277,282.4277,282.1986,282.1986,600.0
2024-05-28 10:00:00,283.29,283.9,282.84,283.9,500.0,282.0991,282.7065,281.6509,282.7065,500.0
2024-05-28 10:30:00,283.9,283.9,283.9,283.9,0.0,282.7065,282.7065,282.7065,282.7065,0.0
2024-05-28 11:00:00,283.66,283.66,283.66,283.66,200.0,282.4675,282.4675,282.4675,282.4675,200.0
2024-05-28 11:30:00,283.35,283.73,283.35,283.73,400.0,282.1588,282.5372,282.1588,282.5372,400.0
2024-05-28 12:00:00,283.32,283.48,283.32,283.45,400.0,282.1289,282.2883,282.1289,282.2584,400.0
2024-05-28 12:30:00,283.17,283.63,283.17,283.63,400.0,281.9796,282.4376,281.9796,282.4376,400.0
2024-05-28 13:00:00,284.11,284.11,284.11,284.11,100.0,282.9156,282.9156,282.9156,282.9156,100.0
2024-05-28 13:30:00,284.05,284.05,283.03,283.36,1082.0,282.8559,282.8559,281.8401,282.1688,1082.0
2024-05-28 14:00:00,283.31,283.87,283.31,283.83,625.0,282.119,282.6766,282.119,282.6368,625.0
2024-05-28 14:30:00,283.86,283.86,283.16,283.35,600.0,282.6667,282.6667,281.9696,282.1588,600.0
2024-05-28 15:00:00,283.68,283.68,283.46,283.46,400.0,282.4874,282.4874,282.2683,282.2683,400.0
2024-05-28 15:30:00,283.3,283.37,282.55,282.77,3661.0,282.109,282.1787,281.3622,281.5812,3661.0
2024-05-29 09:30:00,281.88,282.25,280.5,281.39,600.0,280.695,281.0634,279.3208,280.207,600.0
2024-05-29 10:00:00,281.04,282.12,281.04,282.12,400.0,279.8585,280.934,279.8585,280.934,400.0
2024-05-29 10:30:00,281.72,281.79,279.45,279.45,638.0,280.5357,280.6054,278.2752,278.2752,638.0
2024-05-29 11:00:00,279.45,279.45,279.45,279.45,0.0,278.2752,278.2752,278.2752,278.2752,0.0
2024-05-29 11:30:00,280.71,280.71,280.71,280.71,100.0,279.5299,279.5299,279.5299,279.5299,100.0
2024-05-29 12:00:00,280.48,280.96,280.48,280.96,900.0,279.3009,279.7788,279.3009,279.7788,900.0
2024-05-29 12:30:00,280.97,280.97,280.97,280.97,100.0,279.7888,279.7888,279.7888,279.7888,100.0
2024-05-29 13:00:00,281.09,281.09,280.21,280.29,300.0,279.9083,279.9083,279.032,279.1117,300.0
2024-05-29 13:30:00,280.36,280.36,280.36,280.36,100.0,279.1814,279.1814,279.1814,279.1814,100.0
2024-05-29 14:00:00,280.83,281.03,280.83,281.03,300.0,279.6494,279.8486,279.6494,279.8486,300.0
2024-05-29 14:30:00,280.67,280.67,280.67,280.67,400.0,279.4901,279.4901,279.4901,279.4901,400.0
2024-05-29 15:00:00,281.07,281.07,280.44,280.62,700.0,279.8884,279.8884,279.261,279.4403,700.0
2024-05-29 15:30:00,280.49,280.79,279.63,280.07,4492.0,279.3108,279.6096,278.4544,278.8926,4492.0
2024-05-30 10:00:00,281.14,281.16,279.12,280.04,798.0,279.9581,279.978,277.9466,278.8627,798.0
2024-05-30 10:30:00,279.25,279.25,279.25,279.25,100.0,278.076,278.076,278.076,278.076,100.0
2024-05-30 11:00:00,279.26,279.26,279.26,279.26,200.0,278.086,278.086,278.086,278.086,200.0
2024-05-30 11:30:00,280.03,280.03,279.28,279.28,300.0,278.8528,278.8528,278.1059,278.1059,300.0
2024-05-30 12:00:00,279.36,279.55,279.29,279.29,565.0,278.1856,278.3748,278.1159,278.1159,565.0
2024-05-30 12:30:00,279.66,280.02,279.39,279.54,1200.0,278.4843,278.8428,278.2154,278.3648,1200.0
2024-05-30 13:00:00,279.33,279.51,279.25,279.43,1000.0,278.1557,278.3349,278.076,278.2553,1000.0
2024-05-30 13:30:00,279.56,279.56,279.39,279.39,300.0,278.3847,278.3847,278.2154,278.2154,300.0
2024-05-30 14:00:00,279.34,279.68,279.34,279.56,809.0,278.1657,278.5042,278.1657,278.3847,809.0
2024-05-30 14:30:00,279.69,279.79,279.65,279.79,591.0,278.5142,278.6138,278.4744,278.6138,591.0
2024-05-30 15:00:00,279.84,279.97,279.76,279.97,600.0,278.6636,278.793,278.5839,278.793,600.0
2024-05-30 15:30:00,279.7,279.7,278.48,279.35,5674.0,278.5241,278.5241,277.3093,278.1756,5674.0
2024-05-31 09:30:00,280.46,281.0,280.46,281.0,200.0,279.281,279.8187,279.281,279.8187,200.0
2024-05-31 10:00:00,281.39,282.3,280.39,280.6,1621.0,280.207,281.1132,279.2112,279.4204,1621.0
2024-05-31 10:30:00,280.24,281.27,280.24,281.27,399.0,279.0619,280.0875,279.0619,280.0875,399.0
2024-05-31 11:00:00,280.26,280.48,280.26,280.46,614.0,279.0818,279.3009,279.0818,279.281,614.0
2024-05-31 11:30:00,281.39,281.39,280.35,280.35,791.0,280.207,280.207,279.1714,279.1714,791.0
2024-05-31 12:00:00,280.62,281.23,280.62,281.23,1118.0,279.4403,280.0477,279.4403,280.0477,1118.0
2024-05-31 12:30:00,281.29,281.82,281.16,281.82,1700.0,280.1075,280.6352,279.978,280.6352,1700.0
2024-05-31 13:00:00,281.7,282.15,281.7,282.15,400.0,280.5157,280.9638,280.5157,280.9638,400.0
2024-05-31 13:30:00,282.21,282.45,282.11,282.3,1445.0,281.0236,281.2626,280.924,281.1132,1445.0
2024-05-31 14:00:00,282.22,282.22,281.63,281.7,1200.0,281.0336,281.0336,280.446,280.5157,1200.0
2024-05-31 14:30:00,281.73,281.73,281.53,281.53,784.0,280.5456,280.5456,280.3465,280.3465,784.0
2024-05-31 15:00:00,281.61,282.36,281.61,282.34,1000.0,280.4261,281.173,280.4261,281.153,1000.0
2024-05-31 15:30:00,282.31,287.1,282.02,287.1,9448.0,281.1232,285.893,280.8344,285.893,9448.0
2024-06-03 09:30:00,285.28,285.28,283.12,284.24,1618.0,284.0807,284.0807,281.9298,283.0451,1618.0
2024-06-03 10:00:00,285.0,285.0,284.06,284.93,4702.0,283.8019,283.8019,282.8658,283.7322,4702.0
2024-06-03 10:30:00,284.47,285.11,284.3,284.3,5825.0,283.2741,283.9114,283.1048,283.1048,5825.0
2024-06-03 11:00:00,283.55,283.81,282.82,283.81,900.0,282.358,282.6169,281.631,282.6169,900.0
2024-06-03 11:30:00,283.8,284.08,283.78,283.78,500.0,282.6069,282.8857,282.587,282.587,500.0
2024-06-03 12:00:00,283.81,283.94,283.48,283.63,800.0,282.6169,282.7463,282.2883,282.4376,800.0
2024-06-03 12:30:00,284.04,284.22,282.92,283.92,1500.0,282.8459,283.0251,281.7306,282.7264,1500.0
2024-06-03 13:00:00,283.81,284.26,283.81,284.26,705.0,282.6169,283.065,282.6169,283.065,705.0
2024-06-03 13:30:00,284.25,284.7,284.13,284.13,800.0,283.055,283.5031,282.9355,282.9355,800.0
2024-06-03 14:00:00,284.12,284.23,284.07,284.16,1500.0,282.9256,283.0351,282.8758,282.9654,1500.0
2024-06-03 14:30:00,284.1,284.34,284.1,284.34,1000.0,282.9056,283.1446,282.9056,283.1446,1000.0
2024-06-03 15:00:00,284.92,284.94,284.46,284.46,1300.0,283.7222,283.7421,283.2641,283.2641,1300.0
2024-06-03 15:30:00,284.77,286.11,284.49,286.11,5974.0,283.5728,284.9072,283.294,284.9072,5974.0
2024-06-04 09:30:00,285.81,285.81,284.91,284.91,200.0,284.6085,284.6085,283.7122,283.7122,200.0
2024-06-04 10:00:00,283.55,283.55,283.55,283.55,100.0,282.358,282.358,282.358,282.358,100.0
2024-06-04 10:30:00,282.21,282.21,282.21,282.21,100.0,281.0236,281.0236,281.0236,281.0236,100.0
2024-06-04 11:00:00,282.21,282.21,282.21,282.21,0.0,281.0236,281.0236,281.0236,281.0236,0.0
2024-06-04 11:30:00,282.17,282.17,282.17,282.17,100.0,280.9838,280.9838,280.9838,280.9838,100.0
2024-06-04 12:00:00,281.85,281.85,281.85,281.85,100.0,280.6651,280.6651,280.6651,280.6651,100.0
2024-06-04 12:30:00,282.51,282.51,282.49,282.49,400.0,281.3223,281.3223,281.3024,281.3024,400.0
2024-06-04 13:00:00,281.74,281.81,281.66,281.66,524.0,280.5556,280.6253,280.4759,280.4759,524.0
2024-06-04 13:30:00,281.82,281.82,281.82,281.82,100.0,280.6352,280.6352,280.6352,280.6352,100.0
2024-06-04 14:00:00,282.55,282.99,282.55,282.99,400.0,281.3622,281.8003,281.3622,281.8003,400.0
2024-06-04 14:30:00,282.58,282.65,282.36,282.58,700.0,281.392,281.4617,281.173,281.392,700.0
2024-06-04 15:00:00,281.96,282.24,281.94,282.02,600.0,280.7746,281.0535,280.7547,280.8344,600.0
2024-06-04 15:30:00,282.43,283.15,282.39,283.01,4944.0,281.2427,281.9596,281.2028,281.8202,4944.0
2024-06-05 09:30:00,282.1,283.8,282.1,283.58,701.0,280.9141,282.6069,280.9141,282.3878,701.0
2024-06-05 10:00:00,281.63,281.88,280.72,281.88,1100.0,280.446,280.695,279.5399,280.695,1100.0
2024-06-05 10:30:00,281.55,284.31,281.55,284.13,700.0,280.3664,283.1148,280.3664,282.9355,700.0
2024-06-05 11:00:00,284.47,284.63,284.38,284.43,400.0,283.2741,283.4334,283.1845,283.2343,400.0
2024-06-05 11:30:00,285.27,285.27,285.16,285.24,400.0,284.0707,284.0707,283.9612,284.0409,400.0
2024-06-05 12:00:00,284.59,284.59,284.59,284.59,100.0,283.3936,283.3936,283.3936,283.3936,100.0
2024-06-05 12:30:00,285.27,285.27,284.77,284.77,500.0,284.0707,284.0707,283.5728,283.5728,500.0
2024-06-05 13:00:00,284.62,285.05,284.61,284.61,400.0,283.4235,283.8517,283.4135,283.4135,400.0
2024-06-05 13:30:00,285.31,285.31,285.31,285.31,100.0,284.1106,284.1106,284.1106,284.1106,100.0
2024-06-05 14:00:00,285.31,285.31,285.31,285.31,0.0,284.1106,284.1106,284.1106,284.1106,0.0
2024-06-05 14:30:00,284.61,284.85,284.61,284.85,542.0,283.4135,283.6525,283.4135,283.6525,542.0
2024-06-05 15:00:00,284.46,284.91,284.46,284.89,700.0,283.2641,283.7122,283.2641,283.6923,700.0
2024-06-05 15:30:00,284.82,285.36,284.49,284.91,2224.0,283.6226,284.1604,283.294,283.7122,2224.0
2024-06-06 10:00:00,284.55,284.55,284.55,284.55,100.0,283.3538,283.3538,283.3538,283.3538,100.0
2024-06-06 10:30:00,283.3,283.3,283.3,283.3,100.0,282.109,282.109,282.109,282.109,100.0
2024-06-06 11:00:00,283.18,283.18,283.18,283.18,100.0,281.9895,281.9895,281.9895,281.9895,100.0
2024-06-06 11:30:00,283.18,283.52,283.18,283.52,200.0,281.9895,282.3281,281.9895,282.3281,200.0
2024-06-06 12:00:00,282.55,282.55,282.14,282.14,300.0,281.3622,281.3622,280.9539,280.9539,300.0
2024-06-06 12:30:00,281.96,281.99,281.61,281.91,1627.0,280.7746,280.8045,280.4261,280.7249,1627.0
2024-06-06 13:00:00,281.82,281.82,280.84,281.28,1167.0,280.6352,280.6352,279.6594,280.0975,1167.0
2024-06-06 13:30:00,281.69,281.76,281.69,281.76,200.0,280.5058,280.5755,280.5058,280.5755,200.0
2024-06-06 14:00:00,281.67,281.67,281.67,281.67,100.0,280.4859,280.4859,280.4859,280.4859,100.0
2024-06-06 14:30:00,280.89,281.02,280.89,281.02,215.0,279.7091,279.8386,279.7091,279.8386,215.0
2024-06-06 15:00:00,281.31,281.31,281.13,281.13,200.0,280.1274,280.1274,279.9481,279.9481,200.0
2024-06-06 15:30:00,280.07,281.07,280.07,280.16,2641.0,278.8926,279.8884,278.8926,278.9822,2641.0
2024-06-07 09:30:00,282.12,282.12,282.12,282.12,100.0,280.934,280.934,280.934,280.934,100.0
2024-06-07 10:00:00,282.12,282.12,282.12,282.12,0.0,280.934,280.934,280.934,280.934,0.0
2024-06-07 10:30:00,281.0,282.5,281.0,282.5,400.0,279.8187,281.3124,279.8187,281.3124,400.0
2024-06-07 11:00:00,282.5,282.5,282.5,282.5,0.0,281.3124,281.3124,281.3124,281.3124,0.0
2024-06-07 11:30:00,280.98,280.98,280.98,280.98,100.0,279.7988,279.7988,279.7988,279.7988,100.0
2024-06-07 12:00:00,280.77,280.77,280.59,280.59,200.0,279.5896,279.5896,279.4104,279.4104,200.0
2024-06-07 12:30:00,281.1,281.1,280.54,280.67,700.0,279.9183,279.9183,279.3606,279.4901,700.0
2024-06-07 13:00:00,280.73,280.75,280.73,280.75,400.0,279.5498,279.5697,279.5498,279.5697,400.0
2024-06-07 13:30:00,280.03,280.03,280.03,280.03,100.0,278.8528,278.8528,278.8528,278.8528,100.0
2024-06-07 14:00:00,279.6,280.09,279.09,280.09,1610.0,278.4246,278.9125,277.9167,278.9125,1610.0
2024-06-07 14:30:00,280.25,280.58,280.25,280.3,600.0,279.0718,279.4004,279.0718,279.1216,600.0
2024-06-07 15:00:00,280.06,280.06,279.85,279.85,200.0,278.8826,278.8826,278.6735,278.6735,200.0
2024-06-07 15:30:00,279.69,280.07,279.32,280.07,1695.0,278.5142,278.8926,278.1457,278.8926,1695.0
2024-06-10 10:00:00,281.64,281.64,281.64,281.64,100.0,280.456,280.456,280.456,280.456,100.0
2024-06-10 10:30:00,281.47,281.47,281.29,281.29,230.0,280.2867,280.2867,280.1075,280.1075,230.0
2024-06-10 11:00:00,281.68,282.05,281.68,282.05,600.0,280.4958,280.8643,280.4958,280.8643,600.0
2024-06-10 11:30:00,281.82,282.01,281.82,282.01,200.0,280.6352,280.8244,280.6352,280.8244,200.0
2024-06-10 12:00:00,281.46,281.52,281.46,281.52,300.0,280.2767,280.3365,280.2767,280.3365,300.0
2024-06-10 12:30:00,281.44,281.47,281.4,281.47,300.0,280.2568,280.2867,280.217,280.2867,300.0
2024-06-10 13:00:00,281.54,281.54,281.54,281.54,100.0,280.3564,280.3564,280.3564,280.3564,100.0
2024-06-10 13:30:00,281.34,281.68,281.34,281.57,500.0,280.1573,280.4958,280.1573,280.3863,500.0
2024-06-10 14:00:00,281.43,281.43,281.34,281.34,500.0,280.2469,280.2469,280.1573,280.1573,500.0
2024-06-10 14:30:00,281.41,281.58,281.41,281.58,300.0,280.227,280.3962,280.227,280.3962,300.0
2024-06-10 15:00:00,282.35,282.35,282.26,282.26,200.0,281.163,281.163,281.0734,281.0734,200.0
2024-06-10 15:30:00,281.89,281.89,280.99,281.01,2526.0,280.7049,280.7049,279.8087,279.8286,2526.0
2024-06-11 09:30:00,277.89,277.97,277.51,277.95,1100.0,276.7218,276.8014,276.3434,276.7815,1100.0
2024-06-11 10:00:00,278.33,278.33,278.33,278.33,100.0,277.1599,277.1599,277.1599,277.1599,100.0
2024-06-11 10:30:00,276.73,276.73,276.73,276.73,200.0,275.5666,275.5666,275.5666,275.5666,200.0
2024-06-11 11:00:00,276.73,276.73,276.73,276.73,0.0,275.5666,275.5666,275.5666,275.5666,0.0
2024-06-11 11:30:00,277.59,277.93,277.59,277.93,300.0,276.423,276.7616,276.423,276.7616,300.0
2024-06-11 12:00:00,277.93,277.93,277.93,277.93,0.0,276.7616,276.7616,276.7616,276.7616,0.0
2024-06-11 12:30:00,278.65,278.65,278.65,278.65,200.0,277.4786,277.4786,277.4786,277.4786,200.0
2024-06-11 13:00:00,278.93,278.93,278.93,278.93,100.0,277.7574,277.7574,277.7574,277.7574,100.0
2024-06-11 13:30:00,279.03,279.03,279.03,279.03,100.0,277.857,277.857,277.857,277.857,100.0
2024-06-11 14:00:00,279.35,279.37,279.35,279.37,200.0,278.1756,278.1955,278.1756,278.1955,200.0
2024-06-11 14:30:00,279.89,279.89,279.45,279.57,700.0,278.7133,278.7133,278.2752,278.3947,700.0
2024-06-11 15:00:00,278.97,279.67,278.97,279.42,500.0,277.7972,278.4943,277.7972,278.2453,500.0
2024-06-11 15:30:00,279.33,280.14,279.07,279.07,2084.0,278.1557,278.9623,277.8968,277.8968,2084.0
2024-06-12 09:30:00,279.41,279.41,276.97,277.33,700.0,278.2354,278.2354,275.8056,276.1641,700.0
2024-06-12 10:00:00,278.71,279.25,278.71,279.25,713.0,277.5383,278.076,277.5383,278.076,713.0
2024-06-12 10:30:00,280.31,280.31,277.85,277.85,300.0,279.1316,279.1316,276.6819,276.6819,300.0
2024-06-12 11:00:00,277.92,279.01,277.92,278.56,1278.0,276.7516,277.837,276.7516,277.3889,1278.0
2024-06-12 11:30:00,278.95,280.0,278.95,279.87,400.0,277.7773,278.8229,277.7773,278.6934,400.0
2024-06-12 12:00:00,279.87,279.87,279.87,279.87,0.0,278.6934,278.6934,278.6934,278.6934,0.0
2024-06-12 12:30:00,279.18,279.18,279.18,279.18,144.0,278.0063,278.0063,278.0063,278.0063,144.0
2024-06-12 13:00:00,279.11,279.25,279.11,279.25,200.0,277.9366,278.076,277.9366,278.076,200.0
2024-06-12 13:30:00,279.25,279.25,279.25,279.25,0.0,278.076,278.076,278.076,278.076,0.0
2024-06-12 14:00:00,278.41,278.57,278.41,278.57,200.0,277.2396,277.3989,277.2396,277.3989,200.0
2024-06-12 14:30:00,279.53,279.53,279.22,279.22,300.0,278.3549,278.3549,278.0462,278.0462,300.0
2024-06-12 15:00:00,280.03,280.25,278.94,278.94,1300.0,278.8528,279.0718,277.7673,277.7673,1300.0
2024-06-12 15:30:00,278.67,279.59,278.5,278.81,2288.0,277.4985,278.4146,277.3292,277.6379,2288.0
2024-06-13 09:30:00,277.44,277.44,277.44,277.44,100.0,276.2736,276.2736,276.2736,276.2736,100.0
2024-06-13 10:00:00,276.51,277.25,276.51,277.25,300.0,275.3476,276.0844,275.3476,276.0844,300.0
2024-06-13 10:30:00,277.56,277.56,277.05,277.05,300.0,276.3931,276.3931,275.8853,275.8853,300.0
2024-06-13 11:00:00,277.67,277.87,277.67,277.87,300.0,276.5027,276.7018,276.5027,276.7018,300.0
2024-06-13 11:30:00,277.67,278.22,277.67,278.03,400.0,276.5027,277.0504,276.5027,276.8612,400.0
2024-06-13 12:00:00,277.99,277.99,277.85,277.85,400.0,276.8213,276.8213,276.6819,276.6819,400.0
2024-06-13 12:30:00,276.73,276.73,276.73,276.73,100.0,275.5666,275.5666,275.5666,275.5666,100.0
2024-06-13 13:00:00,276.73,276.73,276.73,276.73,0.0,275.5666,275.5666,275.5666,275.5666,0.0
2024-06-13 13:30:00,276.48,276.48,276.48,276.48,400.0,275.3177,275.3177,275.3177,275.3177,400.0
2024-06-13 14:00:00,277.11,277.11,277.11,277.11,100.0,275.945,275.945,275.945,275.945,100.0
2024-06-13 14:30:00,277.11,277.11,277.11,277.11,0.0,275.945,275.945,275.945,275.945,0.0
2024-06-13 15:00:00,277.96,278.34,277.6,278.34,764.0,276.7915,277.1699,276.433,277.1699,764.0
2024-06-13 15:30:00,278.49,279.16,278.49,279.16,1226.0,277.3192,277.9864,277.3192,277.9864,1226.0
2024-06-14 09:30:00,276.73,279.0,276.73,279.0,900.0,275.5666,277.8271,275.5666,277.8271,900.0
2024-06-14 10:00:00,279.0,279.0,279.0,279.0,0.0,277.8271,277.8271,277.8271,277.8271,0.0
2024-06-14 10:30:00,279.0,279.0,279.0,279.0,0.0,277.8271,277.8271,277.8271,277.8271,0.0
2024-06-14 11:00:00,279.0,279.0,279.0,279.0,0.0,277.8271,277.8271,277.8271,277.8271,0.0
2024-06-14 11:30:00,279.0,279.0,279.0,279.0,0.0,277.8271,277.8271,277.8271,277.8271,0.0
2024-06-14 12:00:00,279.0,279.0,279.0,279.0,0.0,277.8271,277.8271,277.8271,277.8271,0.0
2024-06-14 12:30:00,279.0,279.0,279.0,279.0,0.0,277.8271,277.8271,277.8271,277.8271,0.0
2024-06-14 13:00:00,279.0,279.0,279.0,279.0,0.0,277.8271,277.8271,277.8271,277.8271,0.0
2024-06-14 13:30:00,276.44,276.44,276.44,276.44,100.0,275.2779,275.2779,275.2779,275.2779,100.0
2024-06-14 14:00:00,276.44,276.44,276.44,276.44,0.0,275.2779,275.2779,275.2779,275.2779,0.0
2024-06-14 14:30:00,275.86,275.88,275.86,275.88,300.0,274.7003,274.7202,274.7003,274.7202,300.0
2024-06-14 15:00:00,275.88,275.88,275.88,275.88,0.0,274.7202,274.7202,274.7202,274.7202,0.0
2024-06-14 15:30:00,277.13,277.36,276.85,276.85,3430.0,275.9649,276.194,275.6861,275.6861,3430.0
2024-06-17 10:00:00,278.15,278.15,278.15,278.15,100.0,276.9807,276.9807,276.9807,276.9807,100.0
2024-06-17 10:30:00,278.15,278.15,278.15,278.15,0.0,276.9807,276.9807,276.9807,276.9807,0.0
2024-06-17 11:00:00,277.26,278.37,277.26,278.37,466.0,276.0944,277.1997,276.0944,277.1997,466.0
2024-06-17 11:30:00,277.82,277.82,277.82,277.82,100.0,276.652,276.652,276.652,276.652,100.0
2024-06-17 12:00:00,278.08,278.08,278.08,278.08,100.0,276.911,276.911,276.911,276.911,100.0
2024-06-17 12:30:00,279.0,279.0,279.0,279.0,100.0,277.8271,277.8271,277.8271,277.8271,100.0
2024-06-17 13:00:00,280.59,280.59,280.59,280.59,100.0,279.4104,279.4104,279.4104,279.4104,100.0
2024-06-17 13:30:00,281.29,281.29,281.29,281.29,100.0,280.1075,280.1075,280.1075,280.1075,100.0
2024-06-17 14:00:00,281.29,281.29,281.29,281.29,0.0,280.1075,280.1075,280.1075,280.1075,0.0
2024-06-17 14:30:00,280.86,280.86,280.86,280.86,100.0,279.6793,279.6793,279.6793,279.6793,100.0
2024-06-17 15:00:00,280.84,280.84,280.84,280.84,100.0,279.6594,279.6594,279.6594,279.6594,100.0
2024-06-17 15:30:00,280.83,281.42,280.74,281.37,2150.0,279.6494,280.2369,279.5598,280.1871,2150.0
2024-06-18 10:00:00,280.47,280.47,280.47,280.47,100.0,279.2909,279.2909,279.2909,279.2909,100.0
2024-06-18 10:30:00,281.09,281.8,281.09,281.42,700.0,279.9083,280.6153,279.9083,280.2369,700.0
2024-06-18 11:00:00,281.42,281.42,281.42,281.42,0.0,280.2369,280.2369,280.2369,280.2369,0.0
2024-06-18 11:30:00,280.76,281.13,280.74,281.13,400.0,279.5797,279.9481,279.5598,279.9481,400.0
2024-06-18 12:00:00,280.9,280.91,280.9,280.91,200.0,279.7191,279.7291,279.7191,279.7291,200.0
2024-06-18 12:30:00,280.91,280.91,280.91,280.91,0.0,279.7291,279.7291,279.7291,279.7291,0.0
2024-06-18 13:00:00,282.17,283.1,282.17,283.1,787.0,280.9838,281.9099,280.9838,281.9099,787.0
2024-06-18 13:30:00,283.13,283.55,283.13,283.55,200.0,281.9397,282.358,281.9397,282.358,200.0
2024-06-18 14:00:00,283.38,283.38,282.93,282.93,200.0,282.1887,282.1887,281.7406,281.7406,200.0
2024-06-18 14:30:00,283.57,283.65,283.47,283.64,400.0,282.3779,282.4575,282.2783,282.4476,400.0
2024-06-18 15:00:00,282.47,282.75,282.47,282.75,300.0,281.2825,281.5613,281.2825,281.5613,300.0
2024-06-18 15:30:00,282.54,283.26,282.54,282.64,2115.0,281.3522,282.0692,281.3522,281.4518,2115.0
2024-06-20 09:30:00,284.96,284.96,284.45,284.45,200.0,283.762,283.762,283.2542,283.2542,200.0
2024-06-20 10:00:00,285.01,285.01,285.01,285.01,100.0,283.8118,283.8118,283.8118,283.8118,100.0
2024-06-20 10:30:00,285.79,285.79,284.74,285.08,538.0,284.5885,284.5885,283.543,283.8815,538.0
2024-06-20 11:00:00,286.24,286.37,286.24,286.37,200.0,285.0367,285.1661,285.0367,285.1661,200.0
2024-06-20 11:30:00,286.23,286.83,285.94,285.94,400.0,285.0267,285.6242,284.7379,284.7379,400.0
2024-06-20 12:00:00,286.38,286.38,286.2,286.2,200.0,285.1761,285.1761,284.9968,284.9968,200.0
2024-06-20 12:30:00,286.2,286.2,286.2,286.2,0.0,284.9968,284.9968,284.9968,284.9968,0.0
2024-06-20 13:00:00,285.83,286.14,285.83,286.11,300.0,284.6284,284.9371,284.6284,284.9072,300.0
2024-06-20 13:30:00,286.11,287.22,286.11,287.22,200.0,284.9072,286.0125,284.9072,286.0125,200.0
2024-06-20 14:00:00,287.34,288.01,287.34,288.01,539.0,286.132,286.7992,286.132,286.7992,539.0
2024-06-20 14:30:00,287.94,288.01,287.35,287.35,576.0,286.7295,286.7992,286.142,286.142,576.0
2024-06-20 15:00:00,287.75,288.16,287.41,288.16,600.0,286.5403,286.9486,286.2017,286.9486,600.0
2024-06-20 15:30:00,288.2,289.6,288.2,289.02,2409.0,286.9884,288.3825,286.9884,287.805,2409.0
2024-06-21 09:30:00,286.42,286.42,281.32,283.39,1400.0,285.2159,285.2159,280.1373,282.1986,1400.0
2024-06-21 10:00:00,282.78,284.57,282.78,284.09,481.0,281.5912,283.3737,281.5912,282.8957,481.0
2024-06-21 10:30:00,283.98,283.98,283.27,283.29,464.0,282.7862,282.7862,282.0791,282.0991,464.0
2024-06-21 11:00:00,283.23,283.23,282.86,283.07,300.0,282.0393,282.0393,281.6709,281.88,300.0
2024-06-21 11:30:00,283.3,283.39,283.3,283.39,300.0,282.109,282.1986,282.109,282.1986,300.0
2024-06-21 12:00:00,283.29,283.29,282.59,282.59,200.0,282.0991,282.0991,281.402,281.402,200.0
2024-06-21 12:30:00,282.59,282.59,282.59,282.59,0.0,281.402,281.402,281.402,281.402,0.0
2024-06-21 13:00:00,281.66,281.66,281.66,281.66,100.0,280.4759,280.4759,280.4759,280.4759,100.0
2024-06-21 13:30:00,280.96,280.96,280.96,280.96,200.0,279.7788,279.7788,279.7788,279.7788,200.0
2024-06-21 14:00:00,280.0,281.23,280.0,281.23,900.0,278.8229,280.0477,278.8229,280.0477,900.0
2024-06-21 14:30:00,281.21,281.21,280.0,280.0,1400.0,280.0278,280.0278,278.8229,278.8229,1400.0
2024-06-21 15:00:00,280.0,280.0,279.64,279.71,1600.0,278.8229,278.8229,278.4644,278.5341,1600.0
2024-06-21 15:30:00,279.79,279.82,278.91,279.73,2173.0,278.6138,278.6436,277.7375,278.554,2173.0
2024-06-24 09:30:00,279.63,279.63,279.63,279.63,300.0,278.4544,278.4544,278.4544,278.4544,300.0
2024-06-24 10:00:00,279.19,279.19,279.19,279.19,100.0,278.0163,278.0163,278.0163,278.0163,100.0
2024-06-24 10:30:00,278.18,279.02,277.35,277.35,600.0,277.0105,277.847,276.184,276.184,600.0
2024-06-24 11:00:00,277.81,277.85,277.21,277.21,467.0,276.6421,276.6819,276.0446,276.0446,467.0
2024-06-24 11:30:00,277.97,278.02,277.36,277.36,595.0,276.8014,276.8512,276.194,276.194,595.0
2024-06-24 12:00:00,277.7,278.14,277.7,278.0,300.0,276.5326,276.9707,276.5326,276.8313,300.0
2024-06-24 12:30:00,277.98,277.98,277.47,277.55,1215.0,276.8114,276.8114,276.3035,276.3832,1215.0
2024-06-24 13:00:00,277.61,277.61,277.42,277.57,728.0,276.4429,276.4429,276.2537,276.4031,728.0
2024-06-24 13:30:00,277.58,277.93,277.57,277.93,2090.0,276.4131,276.7616,276.4031,276.7616,2090.0
2024-06-24 14:00:00,277.61,277.82,277.45,277.67,700.0,276.4429,276.652,276.2836,276.5027,700.0
2024-06-24 14:30:00,277.6,278.98,277.44,278.67,1457.0,276.433,277.8072,276.2736,277.4985,1457.0
2024-06-24 15:00:00,278.75,278.75,277.75,277.84,2900.0,277.5781,277.5781,276.5823,276.672,2900.0
2024-06-24 15:30:00,277.66,278.19,277.28,277.47,7989.0,276.4927,277.0205,276.1143,276.3035,7989.0
2024-06-25 09:30:00,276.56,276.56,276.56,276.56,119.0,275.3973,275.3973,275.3973,275.3973,119.0
2024-06-25 10:00:00,276.41,276.43,276.41,276.43,200.0,275.248,275.2679,275.248,275.2679,200.0
2024-06-25 10:30:00,275.41,276.2,275.41,276.2,500.0,274.2522,275.0389,274.2522,275.0389,500.0
2024-06-25 11:00:00,276.09,276.09,275.74,275.87,1342.0,274.9293,274.9293,274.5808,274.7102,1342.0
2024-06-25 11:30:00,275.52,275.52,275.02,275.02,500.0,274.3617,274.3617,273.8638,273.8638,500.0
2024-06-25 12:00:00,275.2,275.2,275.2,275.2,100.0,274.0431,274.0431,274.0431,274.0431,100.0
2024-06-25 12:30:00,275.03,275.61,275.03,275.4,500.0,273.8738,274.4513,273.8738,274.2422,500.0
2024-06-25 13:00:00,275.92,276.08,275.92,276.08,300.0,274.76,274.9194,274.76,274.9194,300.0
2024-06-25 13:30:00,276.04,276.57,276.04,276.09,713.0,274.8795,275.4073,274.8795,274.9293,713.0
2024-06-25 14:00:00,276.07,276.07,276.07,276.07,121.0,274.9094,274.9094,274.9094,274.9094,121.0
2024-06-25 14:30:00,275.85,275.85,275.85,275.85,100.0,274.6903,274.6903,274.6903,274.6903,100.0
2024-06-25 15:00:00,275.98,276.33,275.85,276.33,800.0,274.8198,275.1683,274.6903,275.1683,800.0
2024-06-25 15:30:00,276.12,276.77,275.99,276.05,1345.0,274.9592,275.6065,274.8297,274.8895,1345.0
2024-06-26 09:30:00,273.73,274.53,273.73,274.53,300.0,272.5792,273.3759,272.5792,273.3759,300.0
2024-06-26 10:00:00,274.53,274.53,274.53,274.53,0.0,273.3759,273.3759,273.3759,273.3759,0.0
2024-06-26 10:30:00,276.2,276.64,276.2,276.64,200.0,275.0389,275.477,275.0389,275.477,200.0
2024-06-26 11:00:00,277.59,277.59,277.59,277.59,300.0,276.423,276.423,276.423,276.423,300.0
2024-06-26 11:30:00,276.81,276.81,276.81,276.81,100.0,275.6463,275.6463,275.6463,275.6463,100.0
2024-06-26 12:00:00,276.81,276.81,276.81,276.81,0.0,275.6463,275.6463,275.6463,275.6463,0.0
2024-06-26 12:30:00,276.71,276.71,276.4,276.53,500.0,275.5467,275.5467,275.238,275.3675,500.0
2024-06-26 13:00:00,276.21,276.21,275.95,275.95,300.0,275.0488,275.0488,274.7899,274.7899,300.0
2024-06-26 13:30:00,275.35,275.35,275.35,275.35,100.0,274.1924,274.1924,274.1924,274.1924,100.0
2024-06-26 14:00:00,275.44,276.04,275.44,276.02,400.0,274.2821,274.8795,274.2821,274.8596,400.0
2024-06-26 14:30:00,276.22,276.26,275.9,276.26,600.0,275.0588,275.0986,274.7401,275.0986,600.0
2024-06-26 15:00:00,276.13,276.13,275.7,275.7,518.0,274.9692,274.9692,274.541,274.541,518.0
2024-06-26 15:30:00,275.43,275.85,274.79,274.79,3258.0,274.2721,274.6903,273.6348,273.6348,3258.0
2024-06-27 10:00:00,274.73,276.04,274.73,276.04,810.0,273.575,274.8795,273.575,274.8795,810.0
2024-06-27 10:30:00,275.83,276.0,275.83,276.0,500.0,274.6704,274.8397,274.6704,274.8397,500.0
2024-06-27 11:00:00,275.91,276.34,275.91,276.27,400.0,274.7501,275.1783,274.7501,275.1086,400.0
2024-06-27 11:30:00,276.78,276.78,276.68,276.68,300.0,275.6164,275.6164,275.5168,275.5168,300.0
2024-06-27 12:00:00,276.73,276.73,276.73,276.73,200.0,275.5666,275.5666,275.5666,275.5666,200.0
2024-06-27 12:30:00,276.5,276.5,276.5,276.5,100.0,275.3376,275.3376,275.3376,275.3376,100.0
2024-06-27 13:00:00,276.51,276.51,276.51,276.51,100.0,275.3476,275.3476,275.3476,275.3476,100.0
2024-06-27 13:30:00,276.14,276.14,276.14,276.14,762.0,274.9791,274.9791,274.9791,274.9791,762.0
2024-06-27 14:00:00,275.49,276.21,275.49,276.21,300.0,274.3318,275.0488,274.3318,275.0488,300.0
2024-06-27 14:30:00,275.3,275.64,275.3,275.51,700.0,274.1426,274.4812,274.1426,274.3518,700.0
2024-06-27 15:00:00,275.9,276.25,275.9,276.25,500.0,274.7401,275.0886,274.7401,275.0886,500.0
2024-06-27 15:30:00,276.24,276.5,276.02,276.5,800.0,275.0787,275.3376,274.8596,275.3376,800.0
2024-06-28 09:30:00,277.03,277.03,277.03,277.03,109.0,275.8654,275.8654,275.8654,275.8654,109.0
2024-06-28 10:00:00,276.12,276.86,276.12,276.86,400.0,274.9592,275.6961,274.9592,275.6961,400.0
2024-06-28 10:30:00,276.35,277.1,276.35,277.1,600.0,275.1882,275.9351,275.1882,275.9351,600.0
2024-06-28 11:00:00,277.57,277.57,277.51,277.51,200.0,276.4031,276.4031,276.3434,276.3434,200.0
2024-06-28 11:30:00,277.51,277.51,277.51,277.51,0.0,276.3434,276.3434,276.3434,276.3434,0.0
2024-06-28 12:00:00,277.5,277.5,277.48,277.48,300.0,276.3334,276.3334,276.3135,276.3135,300.0
2024-06-28 12:30:00,277.06,277.06,277.06,277.06,100.0,275.8952,275.8952,275.8952,275.8952,100.0
2024-06-28 13:00:00,277.06,277.06,277.06,277.06,0.0,275.8952,275.8952,275.8952,275.8952,0.0
2024-06-28 13:30:00,277.11,277.99,277.08,277.99,300.0,275.945,276.8213,275.9152,276.8213,300.0
2024-06-28 14:00:00,278.63,278.63,278.63,278.63,100.0,277.4586,277.4586,277.4586,277.4586,100.0
2024-06-28 14:30:00,277.35,277.7,277.35,277.7,1080.0,276.184,276.5326,276.184,276.5326,1080.0
2024-06-28 15:00:00,278.13,278.13,277.8,277.83,900.0,276.9607,276.9607,276.6321,276.662,900.0
2024-06-28 15:30:00,277.66,279.46,277.54,279.37,4307.0,276.4927,278.2852,276.3732,278.1955,4307.0
2024-07-01 09:30:00,281.25,281.25,279.62,280.64,500.0,280.0676,280.0676,278.4445,279.4602,500.0
2024-07-01 10:00:00,280.37,280.55,280.37,280.55,200.0,279.1913,279.3706,279.1913,279.3706,200.0
2024-07-01 10:30:00,281.03,281.5,281.03,281.5,300.0,279.8486,280.3166,279.8486,280.3166,300.0
2024-07-01 11:00:00,282.12,282.74,282.0,282.74,390.0,280.934,281.5514,280.8145,281.5514,390.0
2024-07-01 11:30:00,283.14,283.2,283.11,283.2,300.0,281.9497,282.0094,281.9198,282.0094,300.0
2024-07-01 12:00:00,283.2,283.5,283.02,283.02,700.0,282.0094,282.3082,281.8302,281.8302,700.0
2024-07-01 12:30:00,283.37,283.84,283.37,283.84,200.0,282.1787,282.6467,282.1787,282.6467,200.0
2024-07-01 13:00:00,284.18,284.18,283.14,283.14,200.0,282.9853,282.9853,281.9497,281.9497,200.0
2024-07-01 13:30:00,283.05,283.05,283.05,283.05,100.0,281.8601,281.8601,281.8601,281.8601,100.0
2024-07-01 14:00:00,282.47,282.47,282.4,282.4,247.0,281.2825,281.2825,281.2128,281.2128,247.0
2024-07-01 14:30:00,282.97,283.07,282.61,282.61,900.0,281.7804,281.88,281.4219,281.4219,900.0
2024-07-01 15:00:00,282.71,282.71,282.16,282.36,700.0,281.5215,281.5215,280.9738,281.173,700.0
2024-07-01 15:30:00,281.6,282.49,281.6,281.91,4199.0,280.4162,281.3024,280.4162,280.7249,4199.0
2024-07-02 09:30:00,282.48,282.48,281.79,282.17,900.0,281.2925,281.2925,280.6054,280.9838,900.0
2024-07-02 10:00:00,283.13,283.13,283.13,283.13,100.0,281.9397,281.9397,281.9397,281.9397,100.0
2024-07-02 10:30:00,283.19,283.19,283.11,283.11,200.0,281.9995,281.9995,281.9198,281.9198,200.0
2024-07-02 11:00:00,283.11,283.11,283.11,283.11,0.0,281.9198,281.9198,281.9198,281.9198,0.0
2024-07-02 11:30:00,282.03,282.03,282.03,282.03,100.0,280.8443,280.8443,280.8443,280.8443,100.0
2024-07-02 12:00:00,281.81,281.81,281.81,281.81,100.0,280.6253,280.6253,280.6253,280.6253,100.0
2024-07-02 12:30:00,281.81,281.81,281.81,281.81,0.0,280.6253,280.6253,280.6253,280.6253,0.0
2024-07-02 13:00:00,281.81,281.81,281.81,281.81,0.0,280.6253,280.6253,280.6253,280.6253,0.0
2024-07-02 13:30:00,281.81,281.81,281.81,281.81,0.0,280.6253,280.6253,280.6253,280.6253,0.0
2024-07-02 14:00:00,281.96,281.96,281.96,281.96,100.0,280.7746,280.7746,280.7746,280.7746,100.0
2024-07-02 14:30:00,281.74,282.21,281.74,281.92,600.0,280.5556,281.0236,280.5556,280.7348,600.0
2024-07-02 15:00:00,281.86,281.86,281.31,281.41,500.0,280.6751,280.6751,280.1274,280.227,500.0
2024-07-02 15:30:00,281.58,282.3,281.58,282.3,800.0,280.3962,281.1132,280.3962,281.1132,800.0
2024-07-03 10:00:00,281.5,281.5,280.42,280.42,716.0,280.3166,280.3166,279.2411,279.2411,716.0
2024-07-03 10:30:00,279.4,279.4,279.4,279.4,100.0,278.2254,278.2254,278.2254,278.2254,100.0
2024-07-03 11:00:00,278.93,279.42,278.93,279.42,300.0,277.7574,278.2453,277.7574,278.2453,300.0
2024-07-03 11:30:00,279.95,279.95,279.94,279.94,200.0,278.7731,278.7731,278.7631,278.7631,200.0
2024-07-03 12:00:00,280.88,280.88,280.88,280.88,100.0,279.6992,279.6992,279.6992,279.6992,100.0
2024-07-03 12:30:00,280.89,281.14,279.47,279.76,5434.0,279.7091,279.9581,278.2951,278.5839,5434.0
2024-07-05 10:00:00,276.16,277.03,275.95,276.86,620.0,274.999,275.8654,274.7899,275.6961,620.0
2024-07-05 10:30:00,277.69,278.09,277.69,277.84,400.0,276.5226,276.9209,276.5226,276.672,400.0
2024-07-05 11:00:00,277.84,277.84,277.84,277.84,0.0,276.672,276.672,276.672,276.672,0.0
2024-07-05 11:30:00,276.75,276.75,276.54,276.54,200.0,275.5865,275.5865,275.3774,275.3774,200.0
2024-07-05 12:00:00,276.36,276.36,276.06,276.06,200.0,275.1982,275.1982,274.8994,274.8994,200.0
2024-07-05 12:30:00,275.65,276.24,275.65,276.24,300.0,274.4912,275.0787,274.4912,275.0787,300.0
2024-07-05 13:00:00,276.07,276.2,276.01,276.13,518.0,274.9094,275.0389,274.8497,274.9692,518.0
2024-07-05 13:30:00,276.04,276.07,276.04,276.05,305.0,274.8795,274.9094,274.8795,274.8895,305.0
2024-07-05 14:00:00,276.5,276.5,276.24,276.25,535.0,275.3376,275.3376,275.0787,275.0886,535.0
2024-07-05 14:30:00,276.06,276.41,276.02,276.41,500.0,274.8994,275.248,274.8596,275.248,500.0
2024-07-05 15:00:00,276.3,276.3,275.91,275.91,600.0,275.1384,275.1384,274.7501,274.7501,600.0
2024-07-05 15:30:00,275.8,276.83,275.71,276.09,3045.0,274.6405,275.6662,274.5509,274.9293,3045.0
2024-07-08 10:00:00,275.23,275.23,275.08,275.08,300.0,274.0729,274.0729,273.9236,273.9236,300.0
2024-07-08 10:30:00,273.29,273.5,273.05,273.5,1977.0,272.1411,272.3502,271.9021,272.3502,1977.0
2024-07-08 11:00:00,273.93,274.45,273.93,274.12,300.0,272.7784,273.2962,272.7784,272.9676,300.0
2024-07-08 11:30:00,272.58,272.58,272.29,272.29,300.0,271.4341,271.4341,271.1453,271.1453,300.0
2024-07-08 12:00:00,272.29,272.29,272.29,272.29,0.0,271.1453,271.1453,271.1453,271.1453,0.0
2024-07-08 12:30:00,272.58,272.58,272.58,272.58,100.0,271.4341,271.4341,271.4341,271.4341,100.0
2024-07-08 13:00:00,272.69,272.69,272.69,272.69,100.0,271.5436,271.5436,271.5436,271.5436,100.0
2024-07-08 13:30:00,272.91,273.46,272.91,273.45,400.0,271.7627,272.3104,271.7627,272.3004,400.0
2024-07-08 14:00:00,273.45,273.45,273.45,273.45,0.0,272.3004,272.3004,272.3004,272.3004,0.0
2024-07-08 14:30:00,273.49,273.56,273.49,273.56,200.0,272.3403,272.41,272.3403,272.41,200.0
2024-07-08 15:00:00,273.56,273.56,273.56,273.56,0.0,272.41,272.41,272.41,272.41,0.0
2024-07-08 15:30:00,274.13,274.13,272.44,272.44,1100.0,272.9776,272.9776,271.2947,271.2947,1100.0
2024-07-09 09:30:00,274.25,274.25,274.09,274.09,235.0,273.0971,273.0971,272.9377,272.9377,235.0
2024-07-09 10:00:00,274.25,276.01,274.25,275.76,400.0,273.0971,274.8497,273.0971,274.6007,400.0
2024-07-09 10:30:00,275.57,275.81,275.57,275.81,600.0,274.4115,274.6505,274.4115,274.6505,600.0
2024-07-09 11:00:00,276.99,276.99,276.99,276.99,100.0,275.8255,275.8255,275.8255,275.8255,100.0
2024-07-09 11:30:00,276.99,276.99,276.99,276.99,0.0,275.8255,275.8255,275.8255,275.8255,0.0
2024-07-09 12:00:00,276.1,276.1,276.02,276.02,200.0,274.9393,274.9393,274.8596,274.8596,200.0
2024-07-09 12:30:00,276.02,276.02,276.02,276.02,0.0,274.8596,274.8596,274.8596,274.8596,0.0
2024-07-09 13:00:00,276.59,276.59,276.0,276.0,400.0,275.4272,275.4272,274.8397,274.8397,400.0
2024-07-09 13:30:00,276.0,276.0,276.0,276.0,0.0,274.8397,274.8397,274.8397,274.8397,0.0
2024-07-09 14:00:00,276.0,276.0,276.0,276.0,0.0,274.8397,274.8397,274.8397,274.8397,0.0
2024-07-09 14:30:00,275.44,275.44,274.9,274.9,297.0,274.2821,274.2821,273.7443,273.7443,297.0
2024-07-09 15:00:00,274.75,275.01,274.75,275.01,300.0,273.595,273.8539,273.595,273.8539,300.0
2024-07-09 15:30:00,274.68,274.7,273.19,273.23,3654.0,273.5252,273.5452,272.0415,272.0813,3654.0
2024-07-10 09:30:00,271.5,272.23,269.93,272.2,1023.0,270.3586,271.0855,268.7952,271.0557,1023.0
2024-07-10 10:00:00,272.0,273.23,272.0,273.01,600.0,270.8565,272.0813,270.8565,271.8623,600.0
2024-07-10 10:30:00,273.25,273.42,273.25,273.42,200.0,272.1013,272.2705,272.1013,272.2705,200.0
2024-07-10 11:00:00,272.54,272.54,272.25,272.25,317.0,271.3942,271.3942,271.1055,271.1055,317.0
2024-07-10 11:30:00,272.25,272.25,272.25,272.25,0.0,271.1055,271.1055,271.1055,271.1055,0.0
2024-07-10 12:00:00,271.95,271.95,271.95,271.95,176.0,270.8067,270.8067,270.8067,270.8067,176.0
2024-07-10 12:30:00,272.03,272.03,272.03,272.03,100.0,270.8864,270.8864,270.8864,270.8864,100.0
2024-07-10 13:00:00,271.82,271.82,271.82,271.82,100.0,270.6773,270.6773,270.6773,270.6773,100.0
2024-07-10 13:30:00,271.42,271.5,271.38,271.38,617.0,270.279,270.3586,270.2391,270.2391,617.0
2024-07-10 14:00:00,270.92,271.12,270.92,271.0,1625.0,269.7811,269.9802,269.7811,269.8607,1625.0
2024-07-10 14:30:00,270.67,270.67,270.67,270.67,500.0,269.5321,269.5321,269.5321,269.5321,500.0
2024-07-10 15:00:00,271.81,272.5,271.81,272.5,217.0,270.6673,271.3544,270.6673,271.3544,217.0
2024-07-10 15:30:00,272.36,272.68,272.36,272.56,650.0,271.215,271.5337,271.215,271.4142,650.0
2024-07-11 09:30:00,265.37,266.57,262.87,262.87,600.0,264.2544,265.4493,261.7649,261.7649,600.0
2024-07-11 10:00:00,263.0,265.77,263.0,265.17,4223.0,261.8944,264.6527,261.8944,264.0552,4223.0
2024-07-11 10:30:00,265.54,265.54,264.58,264.93,600.0,264.4237,264.4237,263.4677,263.8162,600.0
2024-07-11 11:00:00,265.08,266.0,265.08,266.0,1214.0,263.9656,264.8817,263.9656,264.8817,1214.0
2024-07-11 11:30:00,266.81,267.31,266.81,267.31,1000.0,265.6883,266.1862,265.6883,266.1862,1000.0
2024-07-11 12:00:00,267.12,267.47,266.38,267.47,1300.0,265.997,266.3456,265.2601,266.3456,1300.0
2024-07-11 12:30:00,267.03,267.03,265.84,266.02,600.0,265.9074,265.9074,264.7224,264.9017,600.0
2024-07-11 13:00:00,266.49,266.67,266.34,266.58,1274.0,265.3697,265.5489,265.2203,265.4593,1274.0
2024-07-11 13:30:00,266.59,267.48,266.59,267.37,822.0,265.4693,266.3555,265.4693,266.246,822.0
2024-07-11 14:00:00,267.0,267.22,266.04,266.04,1064.0,265.8775,266.0966,264.9216,264.9216,1064.0
2024-07-11 14:30:00,265.63,267.2,265.63,267.2,800.0,264.5133,266.0767,264.5133,266.0767,800.0
2024-07-11 15:00:00,266.51,266.67,266.46,266.46,700.0,265.3896,265.5489,265.3398,265.3398,700.0
2024-07-11 15:30:00,266.33,266.43,264.93,265.04,4060.0,265.2104,265.3099,263.8162,263.9258,4060.0
2024-07-12 10:00:00,267.36,269.79,267.36,268.37,1100.0,266.236,268.6558,266.236,267.2418,1100.0
2024-07-12 10:30:00,268.69,268.69,268.69,268.69,100.0,267.5604,267.5604,267.5604,267.5604,100.0
2024-07-12 11:00:00,268.69,268.69,268.69,268.69,0.0,267.5604,267.5604,267.5604,267.5604,0.0
2024-07-12 11:30:00,268.85,268.98,268.85,268.98,200.0,267.7198,267.8492,267.7198,267.8492,200.0
2024-07-12 12:00:00,269.02,269.02,268.83,268.83,500.0,267.889,267.889,267.6998,267.6998,500.0
2024-07-12 12:30:00,268.17,268.84,268.17,268.84,600.0,267.0426,267.7098,267.0426,267.7098,600.0
2024-07-12 13:00:00,268.27,268.27,268.04,268.04,200.0,267.1422,267.1422,266.9132,266.9132,200.0
2024-07-12 13:30:00,267.5,267.5,266.89,266.89,300.0,266.3754,266.3754,265.768,265.768,300.0
2024-07-12 14:00:00,266.69,267.07,266.69,266.85,515.0,265.5688,265.9472,265.5688,265.7282,515.0
2024-07-12 14:30:00,266.24,266.33,266.24,266.33,690.0,265.1207,265.2104,265.1207,265.2104,690.0
2024-07-12 15:00:00,266.97,266.97,266.74,266.74,573.0,265.8477,265.8477,265.6186,265.6186,573.0
2024-07-12 15:30:00,266.48,266.48,263.24,263.24,8141.0,265.3597,265.3597,262.1333,262.1333,8141.0
2024-07-15 09:30:00,264.14,264.14,257.29,258.61,22030.0,263.0296,263.0296,256.2084,257.5228,22030.0
2024-07-15 10:00:00,258.42,260.04,257.67,259.68,2610.0,257.3336,258.9468,256.5868,258.5883,2610.0
2024-07-15 10:30:00,259.67,261.92,259.67,260.55,1200.0,258.5784,260.8189,258.5784,259.4547,1200.0
2024-07-15 11:00:00,260.83,262.49,260.83,262.0,1781.0,259.7335,261.3865,259.7335,260.8986,1781.0
2024-07-15 11:30:00,262.23,264.82,261.98,264.0,900.0,261.1276,263.7067,260.8786,262.8901,900.0
2024-07-15 12:00:00,263.88,264.17,263.0,263.0,408.0,262.7707,263.0594,261.8944,261.8944,408.0
2024-07-15 12:30:00,263.68,263.73,263.23,263.73,488.0,262.5715,262.6213,262.1234,262.6213,488.0
2024-07-15 13:00:00,263.5,263.57,262.91,262.91,916.0,262.3922,262.462,261.8047,261.8047,916.0
2024-07-15 13:30:00,263.02,263.72,263.02,263.28,808.0,261.9143,262.6113,261.9143,262.1732,808.0
2024-07-15 14:00:00,263.35,263.5,263.3,263.3,600.0,262.2429,262.3922,262.1931,262.1931,600.0
2024-07-15 14:30:00,264.81,265.05,264.81,265.05,264.0,263.6967,263.9357,263.6967,263.9357,264.0
2024-07-15 15:00:00,265.4,265.74,265.23,265.74,800.0,264.2843,264.6228,264.115,264.6228,800.0
2024-07-15 15:30:00,266.47,266.48,263.8,263.92,11273.0,265.3498,265.3597,262.691,262.8105,11273.0
2024-07-16 09:30:00,262.18,262.18,254.24,254.24,2212.0,261.0778,261.0778,253.1712,253.1712,2212.0
2024-07-16 10:00:00,253.76,255.28,253.05,253.81,3323.0,252.6932,254.2068,251.9862,252.743,3323.0
2024-07-16 10:30:00,252.76,253.74,252.65,253.63,2400.0,251.6974,252.6733,251.5879,252.5637,2400.0
2024-07-16 11:00:00,253.0,253.11,250.63,250.76,1872.0,251.9364,252.0459,249.5764,249.7058,1872.0
2024-07-16 11:30:00,250.0,250.14,246.96,247.51,4300.0,248.949,249.0884,245.9218,246.4695,4300.0
2024-07-16 12:00:00,247.58,247.58,245.42,246.05,2200.0,246.5392,246.5392,244.3883,245.0156,2200.0
2024-07-16 12:30:00,245.73,245.73,243.58,243.98,5889.0,244.697,244.697,242.556,242.9543,5889.0
2024-07-16 13:00:00,244.05,244.13,243.01,243.01,4027.0,243.024,243.1037,241.9884,241.9884,4027.0
2024-07-16 13:30:00,242.71,243.91,242.57,242.67,3460.0,241.6897,242.8846,241.5502,241.6498,3460.0
2024-07-16 14:00:00,242.53,243.51,242.2,242.2,2302.0,241.5104,242.4863,241.1818,241.1818,2302.0
2024-07-16 14:30:00,242.23,242.23,240.0,240.5,3416.0,241.2117,241.2117,238.991,239.4889,3416.0
2024-07-16 15:00:00,240.89,241.01,239.51,240.52,12234.0,239.8773,239.9968,238.5031,239.5089,12234.0
2024-07-16 15:30:00,240.83,241.53,239.41,239.61,29731.0,239.8176,240.5146,238.4035,238.6027,29731.0
2024-07-17 09:30:00,237.06,237.06,224.91,224.91,17930.0,236.0634,236.0634,223.9645,223.9645,17930.0
2024-07-17 10:00:00,224.7,227.54,219.09,225.82,20620.0,223.7554,226.5834,218.1689,224.8707,20620.0
2024-07-17 10:30:00,225.19,230.09,225.04,228.05,4261.0,224.2433,229.1227,224.0939,227.0913,4261.0
2024-07-17 11:00:00,229.28,230.02,228.13,228.98,3010.0,228.3161,229.053,227.1709,228.0174,3010.0
2024-07-17 11:30:00,228.61,228.86,227.09,227.09,3144.0,227.6489,227.8979,226.1353,226.1353,3144.0
2024-07-17 12:00:00,226.91,227.19,225.59,225.94,5209.0,225.9561,226.2349,224.6416,224.9902,5209.0
2024-07-17 12:30:00,225.78,225.8,224.33,225.8,4620.0,224.8308,224.8507,223.3869,224.8507,4620.0
2024-07-17 13:00:00,226.64,226.64,224.71,225.25,5376.0,225.6872,225.6872,223.7653,224.3031,5376.0
2024-07-17 13:30:00,225.3,227.01,225.2,226.1,5938.0,224.3528,226.0557,224.2533,225.1495,5938.0
2024-07-17 14:00:00,226.0,226.0,225.33,226.0,3688.0,225.0499,225.0499,224.3827,225.0499,3688.0
2024-07-17 14:30:00,226.1,227.22,225.81,226.39,24061.0,225.1495,226.2648,224.8607,225.4383,24061.0
2024-07-17 15:00:00,226.43,226.77,225.67,226.18,5907.0,225.4781,225.8167,224.7213,225.2291,5907.0
2024-07-17 15:30:00,226.59,226.92,225.27,225.95,13238.0,225.6374,225.966,224.323,225.0001,13238.0
2024-07-18 09:30:00,230.0,230.02,224.5,225.11,1855.0,229.0331,229.053,223.5562,224.1636,1855.0
2024-07-18 10:00:00,224.98,225.77,224.15,225.77,900.0,224.0342,224.8209,223.2077,224.8209,900.0
2024-07-18 10:30:00,225.8,225.8,225.0,225.35,1698.0,224.8507,224.8507,224.0541,224.4026,1698.0
2024-07-18 11:00:00,225.67,225.67,224.18,224.18,1190.0,224.7213,224.7213,223.2376,223.2376,1190.0
2024-07-18 11:30:00,224.34,225.26,224.34,224.72,1470.0,223.3969,224.313,223.3969,223.7753,1470.0
2024-07-18 12:00:00,225.23,225.49,224.75,225.32,2654.0,224.2831,224.542,223.8052,224.3728,2654.0
2024-07-18 12:30:00,225.46,227.05,225.46,226.5,3105.0,224.5122,226.0955,224.5122,225.5478,3105.0
2024-07-18 13:00:00,226.18,226.21,225.35,225.78,1980.0,225.2291,225.259,224.4026,224.8308,1980.0
2024-07-18 13:30:00,226.37,226.65,225.97,226.19,2420.0,225.4183,225.6972,225.02,225.2391,2420.0
2024-07-18 14:00:00,226.24,226.85,226.17,226.85,2754.0,225.2889,225.8963,225.2192,225.8963,2754.0
2024-07-18 14:30:00,226.94,227.02,226.57,227.02,2167.0,225.9859,226.0656,225.6175,226.0656,2167.0
2024-07-18 15:00:00,227.11,227.11,224.51,224.51,5880.0,226.1552,226.1552,223.5662,223.5662,5880.0
2024-07-18 15:30:00,223.89,223.89,207.56,218.93,46967.0,222.9488,222.9488,206.6874,218.0096,46967.0
2024-07-19 09:30:00,217.7,217.7,211.56,211.6,1919.0,216.7848,216.7848,210.6706,210.7104,1919.0
2024-07-19 10:00:00,211.39,211.98,208.75,209.24,3900.0,210.5013,211.0888,207.8724,208.3604,3900.0
2024-07-19 10:30:00,209.78,209.78,208.08,209.06,2614.0,208.8981,208.8981,207.2052,208.1811,2614.0
2024-07-19 11:00:00,208.92,209.61,206.93,206.93,1914.0,208.0417,208.7288,206.0601,206.0601,1914.0
2024-07-19 11:30:00,207.17,207.17,204.31,204.56,6377.0,206.2991,206.2991,203.4511,203.7,6377.0
2024-07-19 12:00:00,205.71,206.24,202.48,202.48,4781.0,204.8452,205.373,201.6288,201.6288,4781.0
2024-07-19 12:30:00,202.44,211.7,202.43,211.7,1996.0,201.5889,210.81,201.579,210.81,1996.0
2024-07-19 13:00:00,210.56,210.89,210.39,210.39,1100.0,209.6748,210.0034,209.5055,209.5055,1100.0
2024-07-19 13:30:00,210.84,210.93,210.2,210.82,1200.0,209.9536,210.0433,209.3163,209.9337,1200.0
2024-07-19 14:00:00,210.7,210.79,209.13,209.13,800.0,209.8142,209.9038,208.2508,208.2508,800.0
2024-07-19 14:30:00,209.13,210.28,209.1,209.23,1811.0,208.2508,209.396,208.2209,208.3504,1811.0
2024-07-19 15:00:00,209.53,210.43,209.53,210.18,1854.0,208.6491,209.5454,208.6491,209.2964,1854.0
2024-07-19 15:30:00,210.23,212.49,209.93,211.59,28805.0,209.3462,211.5967,209.0475,210.7005,28805.0
2024-07-22 09:30:00,214.87,216.13,214.87,215.54,755.0,213.9667,215.2214,213.9667,214.6339,755.0
2024-07-22 10:00:00,215.64,215.64,213.05,213.71,2950.0,214.7335,214.7335,212.1543,212.8116,2950.0
2024-07-22 10:30:00,213.75,214.65,213.59,214.65,1751.0,212.8514,213.7476,212.6921,213.7476,1751.0
2024-07-22 11:00:00,214.6,214.6,213.33,213.33,1166.0,213.6978,213.6978,212.4332,212.4332,1166.0
2024-07-22 11:30:00,213.18,214.55,213.11,214.05,1525.0,212.2838,213.648,212.2141,213.1501,1525.0
2024-07-22 12:00:00,214.0,214.0,213.02,213.08,1525.0,213.1003,213.1003,212.1245,212.1842,1525.0
2024-07-22 12:30:00,213.19,213.19,212.68,213.07,1399.0,212.2938,212.2938,211.7859,212.1743,1399.0
2024-07-22 13:00:00,213.33,213.84,213.24,213.24,1900.0,212.4332,212.941,212.3435,212.3435,1900.0
2024-07-22 13:30:00,213.67,213.67,212.99,213.61,700.0,212.7717,212.7717,212.0946,212.712,700.0
2024-07-22 14:00:00,213.47,213.85,213.37,213.5,1342.0,212.5726,212.951,212.473,212.6024,1342.0
2024-07-22 14:30:00,213.53,213.64,213.42,213.49,1770.0,212.6323,212.7419,212.5228,212.5925,1770.0
2024-07-22 15:00:00,213.44,213.76,212.94,213.43,2757.0,212.5427,212.8614,212.0448,212.5327,2757.0
2024-07-22 15:30:00,213.72,214.38,213.31,214.07,11600.0,212.8215,213.4787,212.4132,213.1701,11600.0
2024-07-23 09:30:00,216.28,220.06,216.28,220.06,1727.0,215.3708,219.1349,215.3708,219.1349,1727.0
2024-07-23 10:00:00,220.28,222.35,220.12,222.35,1518.0,219.3539,221.4152,219.1946,221.4152,1518.0
2024-07-23 10:30:00,223.01,223.01,222.22,222.88,3464.0,222.0725,222.0725,221.2858,221.943,3464.0
2024-07-23 11:00:00,223.29,223.39,220.83,221.64,3143.0,222.3513,222.4509,219.9016,220.7082,3143.0
2024-07-23 11:30:00,222.06,222.76,221.5,221.86,2839.0,221.1265,221.8235,220.5688,220.9273,2839.0
2024-07-23 12:00:00,222.97,222.97,221.97,222.04,3896.0,222.0326,222.0326,221.0368,221.1065,3896.0
2024-07-23 12:30:00,222.35,222.76,222.03,222.76,4721.0,221.4152,221.8235,221.0966,221.8235,4721.0
2024-07-23 13:00:00,223.02,223.02,222.18,222.28,2352.0,222.0824,222.0824,221.246,221.3455,2352.0
2024-07-23 13:30:00,222.5,223.03,222.31,222.58,3724.0,221.5646,222.0924,221.3754,221.6443,3724.0
2024-07-23 14:00:00,222.74,223.2,222.04,222.04,1957.0,221.8036,222.2617,221.1065,221.1065,1957.0
2024-07-23 14:30:00,222.04,222.22,221.92,222.07,2813.0,221.1065,221.2858,220.9871,221.1364,2813.0
2024-07-23 15:00:00,221.93,221.93,220.72,220.72,5660.0,220.997,220.997,219.7921,219.7921,5660.0
2024-07-23 15:30:00,220.79,221.47,220.37,220.44,16043.0,219.8618,220.5389,219.4436,219.5133,16043.0
2024-07-24 09:30:00,222.35,231.12,222.35,229.0,10024.0,221.4152,230.1484,221.4152,228.0373,10024.0
2024-07-24 10:00:00,228.92,231.25,228.75,229.43,6007.0,227.9576,230.2778,227.7883,228.4655,6007.0
2024-07-24 10:30:00,230.57,231.42,230.57,230.8,2369.0,229.6007,230.4471,229.6007,229.8297,2369.0
2024-07-24 11:00:00,230.53,231.18,228.71,229.1,4065.0,229.5609,230.2081,227.7485,228.1369,4065.0
2024-07-24 11:30:00,229.69,230.54,229.43,229.97,2046.0,228.7244,229.5708,228.4655,229.0032,2046.0
2024-07-24 12:00:00,229.98,231.53,229.98,231.46,2996.0,229.0132,230.5567,229.0132,230.4869,2996.0
2024-07-24 12:30:00,231.23,231.38,230.63,231.15,2973.0,230.2579,230.4073,229.6604,230.1782,2973.0
2024-07-24 13:00:00,231.16,231.35,230.64,230.64,700.0,230.1882,230.3774,229.6704,229.6704,700.0
2024-07-24 13:30:00,230.52,230.52,229.5,229.5,1089.0,229.5509,229.5509,228.5352,228.5352,1089.0
2024-07-24 14:00:00,229.6,229.61,229.1,229.19,1562.0,228.6348,228.6447,228.1369,228.2265,1562.0
2024-07-24 14:30:00,228.75,229.25,228.7,229.01,2700.0,227.7883,228.2862,227.7385,228.0472,2700.0
2024-07-24 15:00:00,229.04,229.53,228.26,228.4,5087.0,228.0771,228.5651,227.3004,227.4398,5087.0
2024-07-24 15:30:00,228.21,228.57,226.98,226.98,9371.0,227.2506,227.6091,226.0258,226.0258,9371.0
2024-07-25 09:30:00,228.96,239.06,228.96,237.41,17047.0,227.9975,238.055,227.9975,236.4119,17047.0
2024-07-25 10:00:00,237.22,238.54,236.25,238.07,10091.0,236.2227,237.5372,235.2568,237.0692,10091.0
2024-07-25 10:30:00,237.84,239.06,237.59,238.96,3831.0,236.8401,238.055,236.5912,237.9554,3831.0
2024-07-25 11:00:00,239.04,240.59,238.74,238.79,4721.0,238.0351,239.5786,237.7363,237.7861,4721.0
2024-07-25 11:30:00,238.02,238.17,237.41,238.17,900.0,237.0194,237.1687,236.4119,237.1687,900.0
2024-07-25 12:00:00,239.23,240.51,239.07,240.36,1400.0,238.2243,239.4989,238.065,239.3495,1400.0
2024-07-25 12:30:00,240.1,240.62,240.1,240.21,3983.0,239.0906,239.6084,239.0906,239.2002,3983.0
2024-07-25 13:00:00,240.51,241.56,240.51,241.33,2900.0,239.4989,240.5445,239.4989,240.3155,2900.0
2024-07-25 13:30:00,241.24,241.98,241.1,241.78,2850.0,240.2258,240.9627,240.0864,240.7636,2850.0
2024-07-25 14:00:00,241.11,241.11,239.58,239.96,1400.0,240.0964,240.0964,238.5728,238.9512,1400.0
2024-07-25 14:30:00,240.51,240.51,239.85,240.22,5052.0,239.4989,239.4989,238.8417,239.2101,5052.0
2024-07-25 15:00:00,240.16,240.47,239.85,240.29,4200.0,239.1504,239.4591,238.8417,239.2798,4200.0
2024-07-25 15:30:00,240.21,240.45,237.74,239.4,15726.0,239.2002,239.4392,236.7405,238.3936,15726.0
2024-07-26 09:30:00,241.0,246.34,229.21,231.0,13642.0,239.9868,245.3044,228.2464,230.0289,13642.0
2024-07-26 10:00:00,231.7,232.12,228.28,229.06,6089.0,230.7259,231.1442,227.3203,228.097,6089.0
2024-07-26 10:30:00,229.65,232.47,227.79,231.74,4524.0,228.6846,231.4927,226.8324,230.7658,4524.0
2024-07-26 11:00:00,233.17,234.12,232.68,233.33,3469.0,232.1898,233.1358,231.7018,232.3491,3469.0
2024-07-26 11:30:00,233.4,233.41,231.68,232.52,2900.0,232.4188,232.4287,230.706,231.5425,2900.0
2024-07-26 12:00:00,231.75,232.05,229.42,229.52,1300.0,230.7757,231.0745,228.4555,228.5551,1300.0
2024-07-26 12:30:00,229.86,230.07,228.92,228.94,2024.0,228.8937,229.1028,227.9576,227.9775,2024.0
2024-07-26 13:00:00,227.89,227.89,225.03,226.25,5419.0,226.932,226.932,224.084,225.2988,5419.0
2024-07-26 13:30:00,226.07,226.94,224.81,226.94,5050.0,225.1196,225.9859,223.8649,225.9859,5050.0
2024-07-26 14:00:00,226.69,227.3,223.76,223.76,3062.0,225.737,226.3444,222.8193,222.8193,3062.0
2024-07-26 14:30:00,224.27,226.19,223.97,226.19,3100.0,223.3272,225.2391,223.0284,225.2391,3100.0
2024-07-26 15:00:00,226.19,226.19,224.87,225.97,6087.0,225.2391,225.2391,223.9246,225.02,6087.0
2024-07-26 15:30:00,225.83,226.16,221.23,221.26,36915.0,224.8806,225.2092,220.3,220.3298,36915.0
2024-07-29 09:30:00,220.67,220.67,218.91,220.28,1000.0,219.7423,219.7423,217.9897,219.3539,1000.0
2024-07-29 10:00:00,220.31,220.4,217.43,217.43,2226.0,219.3838,219.4734,216.5159,216.5159,2226.0
2024-07-29 10:30:00,218.1,218.29,216.27,216.3,1100.0,217.1831,217.3723,215.3608,215.3907,1100.0
2024-07-29 11:00:00,216.06,216.46,215.46,215.46,1800.0,215.1517,215.55,214.5542,214.5542,1800.0
2024-07-29 11:30:00,215.04,215.58,214.8,215.52,1700.0,214.136,214.6737,213.897,214.614,1700.0
2024-07-29 12:00:00,215.22,215.69,214.84,214.84,1300.0,214.3152,214.7832,213.9368,213.9368,1300.0
2024-07-29 12:30:00,215.0,215.15,214.54,214.54,700.0,214.0961,214.2455,213.6381,213.6381,700.0
2024-07-29 13:00:00,215.34,218.16,215.34,217.11,1902.0,214.4347,217.2429,214.4347,216.1973,1902.0
2024-07-29 13:30:00,217.73,218.37,217.73,218.03,600.0,216.8147,217.452,216.8147,217.1134,600.0
2024-07-29 14:00:00,218.0,218.0,216.68,217.15,1000.0,217.0835,217.0835,215.7691,216.2371,1000.0
2024-07-29 14:30:00,216.75,216.75,216.1,216.1,1400.0,215.8388,215.8388,215.1915,215.1915,1400.0
2024-07-29 15:00:00,216.72,217.05,216.32,216.99,2400.0,215.8089,216.1375,215.4106,216.0778,2400.0
2024-07-29 15:30:00,216.83,216.97,215.21,215.46,5593.0,215.9184,216.0579,214.3053,214.5542,5593.0
2024-07-30 09:30:00,220.45,222.27,219.94,222.27,3432.0,219.5232,221.3356,219.0154,221.3356,3432.0
2024-07-30 10:00:00,221.49,222.31,220.85,221.43,900.0,220.5589,221.3754,219.9215,220.4991,900.0
2024-07-30 10:30:00,220.94,221.66,220.62,221.55,1200.0,220.0112,220.7281,219.6925,220.6186,1200.0
2024-07-30 11:00:00,221.37,221.37,220.68,220.77,1584.0,220.4394,220.4394,219.7523,219.8419,1584.0
2024-07-30 11:30:00,220.82,220.96,218.88,218.88,1300.0,219.8917,220.0311,217.9598,217.9598,1300.0
2024-07-30 12:00:00,218.67,218.9,218.25,218.25,3500.0,217.7507,217.9797,217.3325,217.3325,3500.0
2024-07-30 12:30:00,217.84,217.84,215.1,215.22,3000.0,216.9242,216.9242,214.1957,214.3152,3000.0
2024-07-30 13:00:00,215.22,215.65,214.37,215.65,800.0,214.3152,214.7434,213.4688,214.7434,800.0
2024-07-30 13:30:00,215.93,216.78,215.93,216.1,1282.0,215.0222,215.8687,215.0222,215.1915,1282.0
2024-07-30 14:00:00,215.63,216.96,215.63,216.9,900.0,214.7235,216.0479,214.7235,215.9882,900.0
2024-07-30 14:30:00,216.55,217.79,216.54,217.72,1738.0,215.6396,216.8744,215.6297,216.8047,1738.0
2024-07-30 15:00:00,217.78,219.15,217.45,218.65,3222.0,216.8645,218.2287,216.5358,217.7308,3222.0
2024-07-30 15:30:00,219.02,221.83,218.82,221.6,8088.0,218.0992,220.8974,217.9001,220.6684,8088.0
2024-07-31 09:30:00,223.04,223.04,221.55,221.97,800.0,222.1023,222.1023,220.6186,221.0368,800.0
2024-07-31 10:00:00,221.54,221.54,219.84,220.43,1900.0,220.6086,220.6086,218.9158,219.5033,1900.0
2024-07-31 10:30:00,220.08,220.58,218.99,219.54,1000.0,219.1548,219.6527,218.0694,218.6171,1000.0
2024-07-31 11:00:00,219.35,219.5,219.04,219.5,900.0,218.4279,218.5772,218.1192,218.5772,900.0
2024-07-31 11:30:00,219.0,219.71,219.0,219.38,524.0,218.0793,218.7863,218.0793,218.4577,524.0
2024-07-31 12:00:00,219.59,219.69,219.31,219.64,500.0,218.6668,218.7664,218.388,218.7166,500.0
2024-07-31 12:30:00,219.81,220.49,219.81,220.36,500.0,218.8859,219.5631,218.8859,219.4336,500.0
2024-07-31 13:00:00,220.54,221.21,220.54,221.21,518.0,219.6129,220.28,219.6129,220.28,518.0
2024-07-31 13:30:00,221.13,221.51,221.13,221.46,300.0,220.2004,220.5788,220.2004,220.529,300.0
2024-07-31 14:00:00,222.1,222.1,221.76,221.93,400.0,221.1663,221.1663,220.8277,220.997,400.0
2024-07-31 14:30:00,221.87,221.93,221.68,221.93,900.0,220.9373,220.997,220.7481,220.997,900.0
2024-07-31 15:00:00,222.0,222.04,221.0,221.69,2500.0,221.0667,221.1065,220.0709,220.758,2500.0
2024-07-31 15:30:00,221.9,222.17,220.99,221.43,7010.0,220.9671,221.236,220.061,220.4991,7010.0
2024-08-01 09:30:00,220.53,220.53,218.04,218.27,2923.0,219.6029,219.6029,217.1234,217.3524,2923.0
2024-08-01 10:00:00,218.56,218.68,217.5,217.75,800.0,217.6412,217.7607,216.5856,216.8346,800.0
2024-08-01 10:30:00,217.2,217.2,216.14,216.28,2234.0,216.2869,216.2869,215.2314,215.3708,2234.0
2024-08-01 11:00:00,216.12,216.12,215.41,215.41,802.0,215.2114,215.2114,214.5044,214.5044,802.0
2024-08-01 11:30:00,215.33,215.33,214.86,214.86,737.0,214.4248,214.4248,213.9567,213.9567,737.0
2024-08-01 12:00:00,214.54,216.29,214.54,216.29,500.0,213.6381,215.3807,213.6381,215.3807,500.0
2024-08-01 12:30:00,216.14,216.19,215.56,216.19,300.0,215.2314,215.2811,214.6538,215.2811,300.0
2024-08-01 13:00:00,215.81,215.81,215.2,215.2,500.0,214.9027,214.9027,214.2953,214.2953,500.0
2024-08-01 13:30:00,215.28,215.28,214.22,214.55,1135.0,214.375,214.375,213.3194,213.648,1135.0
2024-08-01 14:00:00,214.66,214.66,213.87,213.87,1000.0,213.7576,213.7576,212.9709,212.9709,1000.0
2024-08-01 14:30:00,213.74,213.85,213.55,213.83,2381.0,212.8414,212.951,212.6522,212.9311,2381.0
2024-08-01 15:00:00,213.87,215.64,213.87,215.55,1802.0,212.9709,214.7335,212.9709,214.6438,1802.0
2024-08-01 15:30:00,215.4,215.4,214.56,214.67,4824.0,214.4945,214.4945,213.658,213.7675,4824.0
2024-08-02 09:30:00,207.08,207.7,204.54,205.06,2425.0,206.2094,206.8268,203.6801,204.1979,2425.0
2024-08-02 10:00:00,203.39,203.54,202.26,203.03,4482.0,202.535,202.6843,201.4097,202.1765,4482.0
2024-08-02 10:30:00,203.12,203.28,202.33,203.12,1678.0,202.2661,202.4254,201.4794,202.2661,1678.0
2024-08-02 11:00:00,202.6,204.14,202.6,202.9,3087.0,201.7483,203.2818,201.7483,202.047,3087.0
2024-08-02 11:30:00,202.87,204.23,202.87,203.95,1396.0,202.0171,203.3714,202.0171,203.0926,1396.0
2024-08-02 12:00:00,203.51,203.51,203.09,203.12,400.0,202.6544,202.6544,202.2362,202.2661,400.0
2024-08-02 12:30:00,202.97,203.64,202.82,202.86,1750.0,202.1167,202.7839,201.9673,202.0072,1750.0
2024-08-02 13:00:00,203.26,203.26,202.76,202.93,933.0,202.4055,202.4055,201.9076,202.0769,933.0
2024-08-02 13:30:00,202.13,202.13,200.29,200.41,837.0,201.2802,201.2802,199.448,199.5675,837.0
2024-08-02 14:00:00,200.18,200.21,199.9,199.9,983.0,199.3384,199.3683,199.0596,199.0596,983.0
2024-08-02 14:30:00,199.98,199.98,198.69,198.88,783.0,199.1393,199.1393,197.8547,198.0439,783.0
2024-08-02 15:00:00,198.71,199.03,198.55,198.55,2300.0,197.8746,198.1933,197.7153,197.7153,2300.0
2024-08-02 15:30:00,198.36,199.02,197.95,197.95,8869.0,197.5261,198.1833,197.1178,197.1178,8869.0
2024-08-05 09:30:00,191.28,191.28,188.66,189.49,2764.0,190.4759,190.4759,187.8669,188.6934,2764.0
2024-08-05 10:00:00,189.78,192.52,188.55,188.55,4740.0,188.9822,191.7106,187.7573,187.7573,4740.0
2024-08-05 10:30:00,189.91,191.5,189.91,191.5,400.0,189.1116,190.6949,189.1116,190.6949,400.0
2024-08-05 11:00:00,190.78,194.2,190.78,193.93,2739.0,189.978,193.3836,189.978,193.1147,2739.0
2024-08-05 11:30:00,193.97,194.22,193.06,193.8,1250.0,193.1546,193.4035,192.2484,192.9853,1250.0
2024-08-05 12:00:00,194.44,195.59,194.44,195.57,2293.0,193.6226,194.7677,193.6226,194.7478,2293.0
2024-08-05 12:30:00,194.87,194.87,193.96,194.21,2629.0,194.0508,194.0508,193.1446,193.3935,2629.0
2024-08-05 13:00:00,193.92,194.53,193.92,194.43,600.0,193.1048,193.7122,193.1048,193.6126,600.0
2024-08-05 13:30:00,194.59,194.59,194.01,194.01,300.0,193.7719,193.7719,193.1944,193.1944,300.0
2024-08-05 14:00:00,193.37,193.5,193.13,193.2,867.0,192.5571,192.6865,192.3181,192.3878,867.0
2024-08-05 14:30:00,193.33,193.62,192.94,193.62,2092.0,192.5172,192.806,192.1289,192.806,2092.0
2024-08-05 15:00:00,192.93,193.31,192.79,193.17,2550.0,192.1189,192.4973,191.9795,192.3579,2550.0
2024-08-05 15:30:00,193.48,193.48,192.59,192.83,6998.0,192.6666,192.6666,191.7804,192.0193,6998.0
2024-08-06 09:30:00,188.84,192.59,187.95,192.59,2930.0,188.0461,191.7804,187.1599,191.7804,2930.0
2024-08-06 10:00:00,192.44,194.37,192.44,193.39,3022.0,191.631,193.5529,191.631,192.577,3022.0
2024-08-06 10:30:00,193.16,193.93,192.54,193.65,2680.0,192.348,193.1147,191.7306,192.8359,2680.0
2024-08-06 11:00:00,193.5,194.52,193.43,193.71,3507.0,192.6865,193.7022,192.6168,192.8956,3507.0
2024-08-06 11:30:00,194.14,195.23,194.05,195.1,2700.0,193.3238,194.4093,193.2342,194.2798,2700.0
2024-08-06 12:00:00,194.75,194.75,193.96,194.02,500.0,193.9313,193.9313,193.1446,193.2043,500.0
2024-08-06 12:30:00,193.62,193.62,192.49,193.1,723.0,192.806,192.806,191.6808,192.2882,723.0
2024-08-06 13:00:00,193.48,193.7,193.15,193.15,2050.0,192.6666,192.8857,192.338,192.338,2050.0
2024-08-06 13:30:00,193.07,193.89,193.07,193.45,2050.0,192.2583,193.0749,192.2583,192.6367,2050.0
2024-08-06 14:00:00,193.44,193.71,192.98,193.66,1250.0,192.6268,192.8956,192.1687,192.8459,1250.0
2024-08-06 14:30:00,193.54,193.82,193.33,193.36,1100.0,192.7264,193.0052,192.5172,192.5471,1100.0
2024-08-06 15:00:00,192.45,193.82,191.99,193.48,5659.0,191.6409,193.0052,191.1829,192.6666,5659.0
2024-08-06 15:30:00,193.42,194.01,192.94,193.24,9357.0,192.6069,193.1944,192.1289,192.4276,9357.0
2024-08-07 09:30:00,195.59,198.35,195.59,198.35,1594.0,194.7677,197.5161,194.7677,197.5161,1594.0
2024-08-07 10:00:00,198.75,199.49,198.14,198.31,2700.0,197.9145,198.6513,197.307,197.4763,2700.0
2024-08-07 10:30:00,198.07,198.31,196.85,197.3,2235.0,197.2373,197.4763,196.0224,196.4706,2235.0
2024-08-07 11:00:00,197.72,198.24,197.43,198.24,1300.0,196.8888,197.4066,196.6,197.4066,1300.0
2024-08-07 11:30:00,198.01,200.32,197.98,200.13,2900.0,197.1776,199.4779,197.1477,199.2887,2900.0
2024-08-07 12:00:00,200.0,200.15,199.02,200.15,2100.0,199.1592,199.3086,198.1833,199.3086,2100.0
2024-08-07 12:30:00,200.42,200.51,199.54,199.54,3120.0,199.5774,199.6671,198.7011,198.7011,3120.0
2024-08-07 13:00:00,199.31,199.31,198.26,198.98,600.0,198.4721,198.4721,197.4265,198.1435,600.0
2024-08-07 13:30:00,199.59,199.88,198.38,198.88,800.0,198.7509,199.0397,197.546,198.0439,800.0
2024-08-07 14:00:00,198.49,198.49,196.94,197.38,2087.0,197.6556,197.6556,196.1121,196.5502,2087.0
2024-08-07 14:30:00,196.8,196.96,196.17,196.42,2592.0,195.9727,196.132,195.3453,195.5943,2592.0
2024-08-07 15:00:00,196.55,196.59,196.06,196.12,1200.0,195.7237,195.7635,195.2358,195.2955,1200.0
2024-08-07 15:30:00,196.24,196.97,194.96,195.01,6912.0,195.415,196.1419,194.1404,194.1902,6912.0
2024-08-08 09:30:00,196.22,196.53,195.34,195.43,1100.0,195.3951,195.7038,194.5188,194.6084,1100.0
2024-08-08 10:00:00,195.38,198.08,195.38,198.04,1570.0,194.5586,197.2473,194.5586,197.2074,1570.0
2024-08-08 10:30:00,198.66,199.39,198.66,198.9,800.0,197.8248,198.5518,197.8248,198.0638,800.0
2024-08-08 11:00:00,198.49,198.49,197.91,198.16,400.0,197.6556,197.6556,197.078,197.3269,400.0
2024-08-08 11:30:00,198.01,198.01,196.99,196.99,600.0,197.1776,197.1776,196.1619,196.1619,600.0
2024-08-08 12:00:00,197.04,197.26,196.89,197.26,697.0,196.2116,196.4307,196.0623,196.4307,697.0
2024-08-08 12:30:00,196.25,196.25,195.59,195.95,789.0,195.425,195.425,194.7677,195.1262,789.0
2024-08-08 13:00:00,195.47,196.06,195.47,196.06,400.0,194.6482,195.2358,194.6482,195.2358,400.0
2024-08-08 13:30:00,196.51,196.51,196.51,196.51,100.0,195.6839,195.6839,195.6839,195.6839,100.0
2024-08-08 14:00:00,197.31,197.42,197.31,197.42,200.0,196.4805,196.59,196.4805,196.59,200.0
2024-08-08 14:30:00,197.56,197.76,197.46,197.76,700.0,196.7295,196.9286,196.6299,196.9286,700.0
2024-08-08 15:00:00,197.62,197.62,197.0,197.3,1700.0,196.7892,196.7892,196.1718,196.4706,1700.0
2024-08-08 15:30:00,196.71,198.28,196.71,198.23,4644.0,195.883,197.4464,195.883,197.3966,4644.0
2024-08-09 09:30:00,195.12,195.12,194.64,194.85,300.0,194.5968,194.5968,194.1181,194.3275,300.0
2024-08-09 10:00:00,195.65,196.19,195.65,196.0,400.0,195.1253,195.6639,195.1253,195.4744,400.0
2024-08-09 10:30:00,194.79,195.52,194.79,195.52,400.0,194.2677,194.9957,194.2677,194.9957,400.0
2024-08-09 11:00:00,196.88,196.88,196.88,196.88,100.0,196.352,196.352,196.352,196.352,100.0
2024-08-09 11:30:00,196.25,196.75,196.25,196.75,600.0,195.7237,196.2224,195.7237,196.2224,600.0
2024-08-09 12:00:00,197.64,198.57,197.64,198.57,600.0,197.11,198.0375,197.11,198.0375,600.0
2024-08-09 12:30:00,197.53,197.53,197.53,197.53,100.0,197.0003,197.0003,197.0003,197.0003,100.0
2024-08-09 13:00:00,197.48,197.48,197.48,197.48,100.0,196.9504,196.9504,196.9504,196.9504,100.0
2024-08-09 13:30:00,197.48,197.48,197.48,197.48,0.0,196.9504,196.9504,196.9504,196.9504,0.0
2024-08-09 14:00:00,197.63,197.66,197.13,197.24,1600.0,197.1,197.13,196.6014,196.7111,1600.0
2024-08-09 14:30:00,197.25,197.63,197.0,197.13,1226.0,196.7211,197.1,196.4717,196.6014,1226.0
2024-08-09 15:00:00,197.08,198.16,197.08,198.16,1200.0,196.5515,197.6286,196.5515,197.6286,1200.0
2024-08-09 15:30:00,197.86,197.86,196.14,196.14,2722.0,197.3294,197.3294,195.614,195.614,2722.0
2024-08-12 09:30:00,194.68,194.93,194.68,194.93,300.0,194.1579,194.4073,194.1579,194.4073,300.0
2024-08-12 10:00:00,195.46,198.0,195.46,198.0,1000.0,194.9359,197.469,194.9359,197.469,1000.0
2024-08-12 10:30:00,198.19,198.59,197.97,198.26,1068.0,197.6585,198.0575,197.4391,197.7283,1068.0
2024-08-12 11:00:00,198.42,198.8,198.0,198.26,600.0,197.8879,198.2669,197.469,197.7283,600.0
2024-08-12 11:30:00,197.95,198.36,197.95,198.0,3898.0,197.4192,197.8281,197.4192,197.469,3898.0
2024-08-12 12:00:00,198.07,198.17,197.95,198.17,700.0,197.5389,197.6386,197.4192,197.6386,700.0
2024-08-12 12:30:00,198.18,198.36,198.0,198.0,300.0,197.6486,197.8281,197.469,197.469,300.0
2024-08-12 13:00:00,198.0,198.0,197.79,197.79,1100.0,197.469,197.469,197.2596,197.2596,1100.0
2024-08-12 13:30:00,198.04,198.04,198.04,198.04,100.0,197.5089,197.5089,197.5089,197.5089,100.0
2024-08-12 14:00:00,198.52,199.5,198.49,199.5,500.0,197.9876,198.965,197.9577,198.965,500.0
2024-08-12 14:30:00,199.11,199.11,199.03,199.03,343.0,198.5761,198.5761,198.4963,198.4963,343.0
2024-08-12 15:00:00,198.89,199.31,198.77,199.22,1000.0,198.3567,198.7755,198.237,198.6858,1000.0
2024-08-12 15:30:00,199.28,200.12,199.07,200.12,4711.0,198.7456,199.5834,198.5362,199.5834,4711.0
2024-08-13 09:30:00,200.69,200.69,199.43,199.43,300.0,200.1518,200.1518,198.8952,198.8952,300.0
2024-08-13 10:00:00,200.19,200.19,199.43,199.77,500.0,199.6532,199.6532,198.8952,199.2343,500.0
2024-08-13 10:30:00,200.81,200.81,200.71,200.71,200.0,200.2715,200.2715,200.1718,200.1718,200.0
2024-08-13 11:00:00,201.0,201.14,200.39,200.85,900.0,200.461,200.6006,199.8526,200.3114,900.0
2024-08-13 11:30:00,200.81,201.22,200.65,201.22,700.0,200.2715,200.6804,200.1119,200.6804,700.0
2024-08-13 12:00:00,201.0,201.85,201.0,201.85,300.0,200.461,201.3087,200.461,201.3087,300.0
2024-08-13 12:30:00,201.91,202.12,201.85,201.85,608.0,201.3686,201.578,201.3087,201.3087,608.0
2024-08-13 13:00:00,201.86,201.86,201.62,201.71,600.0,201.3187,201.3187,201.0793,201.1691,600.0
2024-08-13 13:30:00,201.01,201.01,201.01,201.01,100.0,200.471,200.471,200.471,200.471,100.0
2024-08-13 14:00:00,201.6,201.93,201.55,201.93,300.0,201.0594,201.3885,201.0095,201.3885,300.0
2024-08-13 14:30:00,201.09,201.3,200.87,200.92,700.0,200.5508,200.7602,200.3313,200.3812,700.0
2024-08-13 15:00:00,200.4,200.72,200.4,200.71,500.0,199.8626,200.1818,199.8626,200.1718,500.0
2024-08-13 15:30:00,200.48,200.48,199.15,199.42,8083.0,199.9424,199.9424,198.616,198.8852,8083.0
2024-08-14 09:30:00,207.6,217.41,207.6,213.45,2248.0,207.0433,216.827,207.0433,212.8776,2248.0
2024-08-14 10:00:00,213.47,213.47,213.02,213.44,892.0,212.8976,212.8976,212.4488,212.8676,892.0
2024-08-14 10:30:00,213.74,213.99,211.2,211.2,4638.0,213.1668,213.4162,210.6336,210.6336,4638.0
2024-08-14 11:00:00,211.38,212.78,211.38,212.78,1500.0,210.8132,212.2094,210.8132,212.2094,1500.0
2024-08-14 11:30:00,212.57,213.47,212.57,213.47,725.0,212.0,212.8976,212.0,212.8976,725.0
2024-08-14 12:00:00,213.56,215.1,213.56,214.28,1453.0,212.9873,214.5232,212.9873,213.7054,1453.0
2024-08-14 12:30:00,214.62,214.82,213.35,213.4,1700.0,214.0445,214.2439,212.7779,212.8277,1700.0
2024-08-14 13:00:00,213.18,213.94,213.18,213.75,600.0,212.6083,213.3663,212.6083,213.1768,600.0
2024-08-14 13:30:00,213.5,213.5,213.49,213.49,200.0,212.9275,212.9275,212.9175,212.9175,200.0
2024-08-14 14:00:00,213.72,215.38,213.72,215.38,959.0,213.1469,214.8024,213.1469,214.8024,959.0
2024-08-14 14:30:00,215.4,215.77,215.17,215.77,1146.0,214.8224,215.1914,214.593,215.1914,1146.0
2024-08-14 15:00:00,215.65,216.06,215.12,216.04,3628.0,215.0717,215.4806,214.5431,215.4607,3628.0
2024-08-14 15:30:00,215.95,216.73,215.95,216.53,3641.0,215.3709,216.1488,215.3709,215.9494,3641.0
2024-08-15 09:30:00,222.0,222.81,220.27,221.3,4262.0,221.4047,222.2125,219.6793,220.7066,4262.0
2024-08-15 10:00:00,221.22,222.15,217.92,219.25,3581.0,220.6268,221.5543,217.3356,218.6621,3581.0
2024-08-15 10:30:00,219.49,219.94,219.18,219.94,1464.0,218.9014,219.3502,218.5922,219.3502,1464.0
2024-08-15 11:00:00,220.45,220.53,220.11,220.53,800.0,219.8588,219.9386,219.5198,219.9386,800.0
2024-08-15 11:30:00,220.53,220.71,220.17,220.17,1102.0,219.9386,220.1181,219.5796,219.5796,1102.0
2024-08-15 12:00:00,219.71,219.71,219.2,219.2,443.0,219.1208,219.1208,218.6122,218.6122,443.0
2024-08-15 12:30:00,218.76,218.78,218.3,218.3,600.0,218.1734,218.1933,217.7146,217.7146,600.0
2024-08-15 13:00:00,217.7,217.83,216.77,217.13,939.0,217.1162,217.2459,216.1887,216.5477,939.0
2024-08-15 13:30:00,216.95,217.91,216.91,217.91,1742.0,216.3682,217.3257,216.3283,217.3257,1742.0
2024-08-15 14:00:00,217.9,218.54,217.9,218.52,1100.0,217.3157,217.954,217.3157,217.934,1100.0
2024-08-15 14:30:00,218.43,218.88,218.42,218.54,800.0,217.8443,218.2931,217.8343,217.954,800.0
2024-08-15 15:00:00,218.41,219.61,218.41,219.38,2641.0,217.8243,219.0211,217.8243,218.7917,2641.0
2024-08-15 15:30:00,219.16,219.86,218.87,219.81,7343.0,218.5723,219.2704,218.2831,219.2206,7343.0
2024-08-16 10:30:00,217.34,217.34,217.34,217.34,100.0,216.7572,216.7572,216.7572,216.7572,100.0
2024-08-16 11:00:00,216.72,216.93,216.72,216.93,300.0,216.1388,216.3483,216.1388,216.3483,300.0
2024-08-16 11:30:00,218.4,218.58,218.4,218.58,200.0,217.8143,217.9939,217.8143,217.9939,200.0
2024-08-16 12:00:00,218.67,218.89,218.67,218.89,300.0,218.0836,218.303,218.0836,218.303,300.0
2024-08-16 12:30:00,219.0,219.26,219.0,219.26,200.0,218.4127,218.672,218.4127,218.672,200.0
2024-08-16 13:00:00,219.19,219.27,218.97,219.26,400.0,218.6022,218.682,218.3828,218.672,400.0
2024-08-16 13:30:00,219.26,219.26,219.26,219.26,0.0,218.672,218.672,218.672,218.672,0.0
2024-08-16 14:00:00,219.73,219.73,219.73,219.73,300.0,219.1408,219.1408,219.1408,219.1408,300.0
2024-08-16 14:30:00,219.76,219.96,219.76,219.79,308.0,219.1707,219.3702,219.1707,219.2006,308.0
2024-08-16 15:00:00,219.99,220.15,219.88,220.07,400.0,219.4001,219.5596,219.2904,219.4799,400.0
2024-08-16 15:30:00,220.05,220.8,219.88,220.62,4560.0,219.4599,220.2079,219.2904,220.0284,4560.0
2024-08-19 10:00:00,221.24,221.24,220.49,220.69,715.0,220.6467,220.6467,219.8987,220.0982,715.0
2024-08-19 10:30:00,220.13,220.13,220.13,220.13,500.0,219.5397,219.5397,219.5397,219.5397,500.0
2024-08-19 11:00:00,219.81,220.27,219.81,220.23,900.0,219.2206,219.6793,219.2206,219.6394,900.0
2024-08-19 11:30:00,220.0,220.27,220.0,220.18,800.0,219.41,219.6793,219.41,219.5896,800.0
2024-08-19 12:00:00,220.03,220.09,219.81,220.07,600.0,219.44,219.4998,219.2206,219.4799,600.0
2024-08-19 12:30:00,219.75,219.75,219.75,219.75,100.0,219.1607,219.1607,219.1607,219.1607,100.0
2024-08-19 13:00:00,219.87,219.87,219.37,219.58,800.0,219.2804,219.2804,218.7817,218.9912,800.0
2024-08-19 13:30:00,219.63,219.63,219.63,219.63,100.0,219.041,219.041,219.041,219.041,100.0
2024-08-19 14:00:00,219.82,219.85,219.82,219.85,200.0,219.2305,219.2605,219.2305,219.2605,200.0
2024-08-19 14:30:00,219.78,219.78,219.1,219.3,600.0,219.1906,219.1906,218.5125,218.7119,600.0
2024-08-19 15:00:00,219.42,220.86,219.42,220.86,500.0,218.8316,220.2677,218.8316,220.2677,500.0
2024-08-19 15:30:00,220.58,221.7,220.58,221.44,1270.0,219.9885,221.1055,219.9885,220.8462,1270.0
2024-08-20 09:30:00,219.95,220.5,219.95,220.31,400.0,219.3602,219.9087,219.3602,219.7192,400.0
2024-08-20 10:00:00,220.53,220.53,218.71,218.98,812.0,219.9386,219.9386,218.1235,218.3928,812.0
2024-08-20 10:30:00,219.11,219.44,219.11,219.15,700.0,218.5224,218.8516,218.5224,218.5623,700.0
2024-08-20 11:00:00,218.43,218.97,218.41,218.9,1379.0,217.8443,218.3828,217.8243,218.313,1379.0
2024-08-20 11:30:00,218.93,218.93,218.66,218.66,400.0,218.3429,218.3429,218.0736,218.0736,400.0
2024-08-20 12:00:00,217.96,217.96,217.96,217.96,100.0,217.3755,217.3755,217.3755,217.3755,100.0
2024-08-20 12:30:00,217.82,218.45,217.82,218.45,800.0,217.2359,217.8642,217.2359,217.8642,800.0
2024-08-20 13:00:00,218.45,218.45,218.45,218.45,0.0,217.8642,217.8642,217.8642,217.8642,0.0
2024-08-20 13:30:00,218.86,218.86,218.86,218.86,100.0,218.2731,218.2731,218.2731,218.2731,100.0
2024-08-20 14:00:00,218.85,219.25,218.85,219.25,581.0,218.2631,218.6621,218.2631,218.6621,581.0
2024-08-20 14:30:00,219.17,219.28,218.92,218.92,315.0,218.5823,218.692,218.3329,218.3329,315.0
2024-08-20 15:00:00,218.68,218.68,218.54,218.67,519.0,218.0936,218.0936,217.954,218.0836,519.0
2024-08-20 15:30:00,218.62,219.19,218.36,219.19,1351.0,218.0337,218.6022,217.7744,218.6022,1351.0
2024-08-21 10:00:00,221.64,221.71,220.86,220.86,600.0,221.0457,221.1155,220.2677,220.2677,600.0
2024-08-21 10:30:00,221.17,221.79,221.17,221.79,500.0,220.5769,221.1952,220.5769,221.1952,500.0
2024-08-21 11:00:00,221.76,222.07,221.76,222.07,1000.0,221.1653,221.4745,221.1653,221.4745,1000.0
2024-08-21 11:30:00,222.37,222.87,222.0,222.87,1969.0,221.7737,222.2724,221.4047,222.2724,1969.0
2024-08-21 12:00:00,222.01,222.48,222.01,222.48,450.0,221.4147,221.8834,221.4147,221.8834,450.0
2024-08-21 12:30:00,221.88,223.25,221.88,223.25,1250.0,221.285,222.6513,221.285,222.6513,1250.0
2024-08-21 13:00:00,223.0,223.0,223.0,223.0,200.0,222.402,222.402,222.402,222.402,200.0
2024-08-21 13:30:00,222.46,222.7,222.16,222.21,810.0,221.8635,222.1028,221.5643,221.6141,810.0
2024-08-21 14:00:00,222.22,223.04,222.22,223.04,1850.0,221.6241,222.4419,221.6241,222.4419,1850.0
2024-08-21 14:30:00,223.0,223.0,222.83,222.94,600.0,222.402,222.402,222.2325,222.3422,600.0
2024-08-21 15:00:00,222.41,222.41,221.56,221.91,900.0,221.8136,221.8136,220.9659,221.3149,900.0
2024-08-21 15:30:00,221.95,223.12,221.95,223.08,7210.0,221.3548,222.5217,221.3548,222.4818,7210.0
2024-08-22 09:30:00,222.91,222.91,222.91,222.91,100.0,222.3122,222.3122,222.3122,222.3122,100.0
2024-08-22 10:00:00,223.01,223.15,222.93,223.0,500.0,222.412,222.5516,222.3322,222.402,500.0
2024-08-22 10:30:00,223.28,223.28,223.28,223.28,100.0,222.6813,222.6813,222.6813,222.6813,100.0
2024-08-22 11:00:00,222.86,222.86,220.2,220.2,1000.0,222.2624,222.2624,219.6095,219.6095,1000.0
2024-08-22 11:30:00,219.24,219.45,218.86,219.45,500.0,218.6521,218.8615,218.2731,218.8615,500.0
2024-08-22 12:00:00,219.48,219.69,219.48,219.69,200.0,218.8914,219.1009,218.8914,219.1009,200.0
2024-08-22 12:30:00,220.31,220.9,220.27,220.27,700.0,219.7192,220.3076,219.6793,219.6793,700.0
2024-08-22 13:00:00,220.42,220.84,220.42,220.84,400.0,219.8289,220.2478,219.8289,220.2478,400.0
2024-08-22 13:30:00,220.44,220.44,220.44,220.44,100.0,219.8489,219.8489,219.8489,219.8489,100.0
2024-08-22 14:00:00,220.06,220.38,220.06,220.38,300.0,219.4699,219.789,219.4699,219.789,300.0
2024-08-22 14:30:00,220.38,220.38,220.38,220.38,0.0,219.789,219.789,219.789,219.789,0.0
2024-08-22 15:00:00,220.09,220.32,219.43,219.54,840.0,219.4998,219.7292,218.8416,218.9513,840.0
2024-08-22 15:30:00,219.49,219.49,218.83,219.16,1529.0,218.9014,218.9014,218.2432,218.5723,1529.0
2024-08-23 09:30:00,222.45,222.45,222.45,222.45,500.0,221.8535,221.8535,221.8535,221.8535,500.0
2024-08-23 10:00:00,222.61,222.61,222.61,222.61,100.0,222.0131,222.0131,222.0131,222.0131,100.0
2024-08-23 10:30:00,221.77,222.6,221.77,222.43,400.0,221.1753,222.0031,221.1753,221.8335,400.0
2024-08-23 11:00:00,224.25,224.63,223.98,223.98,400.0,223.6487,224.0276,223.3794,223.3794,400.0
2024-08-23 11:30:00,223.61,223.61,223.61,223.61,185.0,223.0104,223.0104,223.0104,223.0104,185.0
2024-08-23 12:00:00,222.05,222.13,222.05,222.13,200.0,221.4546,221.5343,221.4546,221.5343,200.0
2024-08-23 12:30:00,222.17,222.17,221.86,221.86,467.0,221.5742,221.5742,221.2651,221.2651,467.0
2024-08-23 13:00:00,222.31,222.31,222.04,222.06,600.0,221.7139,221.7139,221.4446,221.4645,600.0
2024-08-23 13:30:00,222.3,222.3,222.28,222.28,400.0,221.7039,221.7039,221.6839,221.6839,400.0
2024-08-23 14:00:00,222.18,222.34,222.18,222.34,200.0,221.5842,221.7438,221.5842,221.7438,200.0
2024-08-23 14:30:00,222.34,222.34,222.34,222.34,0.0,221.7438,221.7438,221.7438,221.7438,0.0
2024-08-23 15:00:00,222.44,223.95,222.44,223.95,2771.0,221.8435,223.3495,221.8435,223.3495,2771.0
2024-08-23 15:30:00,223.9,224.09,223.71,223.71,3906.0,223.2996,223.4891,223.1101,223.1101,3906.0
2024-08-26 09:30:00,224.48,224.48,224.48,224.48,100.0,223.878,223.878,223.878,223.878,100.0
2024-08-26 10:00:00,224.34,225.16,224.34,225.16,326.0,223.7384,224.5562,223.7384,224.5562,326.0
2024-08-26 10:30:00,225.19,225.26,225.19,225.26,300.0,224.5861,224.6559,224.5861,224.6559,300.0
2024-08-26 11:00:00,225.61,225.62,225.61,225.61,338.0,225.005,225.015,225.005,225.005,338.0
2024-08-26 11:30:00,225.53,225.53,225.41,225.42,1600.0,224.9252,224.9252,224.8055,224.8155,1600.0
2024-08-26 12:00:00,225.07,225.07,225.07,225.07,100.0,224.4665,224.4665,224.4665,224.4665,100.0
2024-08-26 12:30:00,225.5,225.5,225.5,225.5,504.0,224.8953,224.8953,224.8953,224.8953,504.0
2024-08-26 13:00:00,225.5,225.5,225.5,225.5,0.0,224.8953,224.8953,224.8953,224.8953,0.0
2024-08-26 13:30:00,225.76,225.76,225.42,225.42,400.0,225.1546,225.1546,224.8155,224.8155,400.0
2024-08-26 14:00:00,225.41,225.5,225.21,225.5,939.0,224.8055,224.8953,224.6061,224.8953,939.0
2024-08-26 14:30:00,225.5,225.5,225.5,225.5,0.0,224.8953,224.8953,224.8953,224.8953,0.0
2024-08-26 15:00:00,225.44,225.44,225.44,225.44,100.0,224.8355,224.8355,224.8355,224.8355,100.0
2024-08-26 15:30:00,225.59,225.59,225.02,225.34,1300.0,224.9851,224.9851,224.4166,224.7357,1300.0
2024-08-27 09:30:00,225.32,225.32,225.32,225.32,100.0,224.7158,224.7158,224.7158,224.7158,100.0
2024-08-27 10:00:00,225.32,225.32,225.32,225.32,0.0,224.7158,224.7158,224.7158,224.7158,0.0
2024-08-27 10:30:00,226.26,226.56,226.26,226.56,307.0,225.6533,225.9525,225.6533,225.9525,307.0
2024-08-27 11:00:00,227.33,227.33,227.04,227.04,301.0,226.7204,226.7204,226.4312,226.4312,301.0
2024-08-27 11:30:00,227.04,227.04,227.04,227.04,110.0,226.4312,226.4312,226.4312,226.4312,110.0
2024-08-27 12:00:00,227.04,227.04,227.04,227.04,0.0,226.4312,226.4312,226.4312,226.4312,0.0
2024-08-27 12:30:00,227.04,227.04,227.04,227.04,0.0,226.4312,226.4312,226.4312,226.4312,0.0
2024-08-27 13:00:00,227.02,227.02,227.02,227.02,100.0,226.4112,226.4112,226.4112,226.4112,100.0
2024-08-27 13:30:00,227.02,227.02,227.02,227.02,0.0,226.4112,226.4112,226.4112,226.4112,0.0
2024-08-27 14:00:00,227.02,227.02,227.02,227.02,0.0,226.4112,226.4112,226.4112,226.4112,0.0
2024-08-27 14:30:00,227.6,227.98,227.6,227.71,407.0,226.9897,227.3686,226.9897,227.0994,407.0
2024-08-27 15:00:00,227.71,227.71,227.71,227.71,0.0,227.0994,227.0994,227.0994,227.0994,0.0
2024-08-27 15:30:00,227.0,227.3,226.87,227.29,1104.0,226.3913,226.6905,226.2616,226.6805,1104.0
2024-08-28 09:30:00,224.59,224.59,224.59,224.59,100.0,223.9877,223.9877,223.9877,223.9877,100.0
2024-08-28 10:00:00,223.32,223.37,221.89,221.89,1010.0,222.7211,222.771,221.295,221.295,1010.0
2024-08-28 10:30:00,221.24,221.93,221.1,221.1,500.0,220.6467,221.3349,220.5071,220.5071,500.0
2024-08-28 11:00:00,220.87,221.59,220.29,221.59,2359.0,220.2777,220.9958,219.6993,220.9958,2359.0
2024-08-28 11:30:00,221.5,221.68,221.27,221.68,808.0,220.906,221.0855,220.6766,221.0855,808.0
2024-08-28 12:00:00,221.81,221.95,221.81,221.91,500.0,221.2152,221.3548,221.2152,221.3149,500.0
2024-08-28 12:30:00,221.91,221.91,221.91,221.91,0.0,221.3149,221.3149,221.3149,221.3149,0.0
2024-08-28 13:00:00,220.84,220.84,220.65,220.65,300.0,220.2478,220.2478,220.0583,220.0583,300.0
2024-08-28 13:30:00,220.3,220.3,220.3,220.3,104.0,219.7092,219.7092,219.7092,219.7092,104.0
2024-08-28 14:00:00,219.91,220.8,219.91,220.8,507.0,219.3203,220.2079,219.3203,220.2079,507.0
2024-08-28 14:30:00,220.77,221.17,220.63,221.17,500.0,220.178,220.5769,220.0384,220.5769,500.0
2024-08-28 15:00:00,221.5,221.5,220.69,220.78,737.0,220.906,220.906,220.0982,220.188,737.0
2024-08-28 15:30:00,220.82,221.01,220.11,220.9,1619.0,220.2279,220.4173,219.5198,220.3076,1619.0
2024-08-29 09:30:00,221.17,221.48,221.17,221.48,200.0,220.5769,220.8861,220.5769,220.8861,200.0
2024-08-29 10:00:00,221.16,221.19,220.64,221.16,600.0,220.5669,220.5969,220.0483,220.5669,600.0
2024-08-29 10:30:00,222.01,222.01,222.01,222.01,100.0,221.4147,221.4147,221.4147,221.4147,100.0
2024-08-29 11:00:00,222.37,222.77,222.37,222.76,700.0,221.7737,222.1726,221.7737,222.1626,700.0
2024-08-29 11:30:00,222.46,222.81,222.4,222.79,700.0,221.8635,222.2125,221.8036,222.1926,700.0
2024-08-29 12:00:00,222.75,222.75,222.57,222.57,500.0,222.1527,222.1527,221.9732,221.9732,500.0
2024-08-29 12:30:00,222.69,222.72,222.6,222.6,800.0,222.0928,222.1228,222.0031,222.0031,800.0
2024-08-29 13:00:00,222.43,222.43,221.12,221.12,300.0,221.8335,221.8335,220.527,220.527,300.0
2024-08-29 13:30:00,221.17,221.44,221.15,221.44,1135.0,220.5769,220.8462,220.557,220.8462,1135.0
2024-08-29 14:00:00,221.91,221.91,220.64,220.64,800.0,221.3149,221.3149,220.0483,220.0483,800.0
2024-08-29 14:30:00,220.34,220.4,220.0,220.4,400.0,219.7491,219.809,219.41,219.809,400.0
2024-08-29 15:00:00,220.0,220.0,219.87,219.87,400.0,219.41,219.41,219.2804,219.2804,400.0
2024-08-29 15:30:00,222.33,222.85,222.33,222.79,1768.0,221.7338,222.2524,221.7338,222.1926,1768.0
2024-08-30 09:30:00,222.44,223.16,222.44,223.16,400.0,221.8435,222.5616,221.8435,222.5616,400.0
2024-08-30 10:00:00,225.95,225.95,225.95,225.95,299.0,225.3441,225.3441,225.3441,225.3441,299.0
2024-08-30 10:30:00,225.94,225.94,224.82,224.82,312.0,225.3341,225.3341,224.2171,224.2171,312.0
2024-08-30 11:00:00,224.4,224.4,224.12,224.12,300.0,223.7983,223.7983,223.519,223.519,300.0
2024-08-30 11:30:00,223.27,223.27,222.52,223.03,507.0,222.6713,222.6713,221.9233,222.4319,507.0
2024-08-30 12:00:00,223.58,223.58,223.58,223.58,100.0,222.9804,222.9804,222.9804,222.9804,100.0
2024-08-30 12:30:00,223.42,223.42,223.42,223.42,100.0,222.8209,222.8209,222.8209,222.8209,100.0
2024-08-30 13:00:00,223.42,223.42,223.42,223.42,0.0,222.8209,222.8209,222.8209,222.8209,0.0
2024-08-30 13:30:00,223.07,223.07,223.07,223.07,100.0,222.4718,222.4718,222.4718,222.4718,100.0
2024-08-30 14:00:00,223.2,223.2,223.2,223.2,100.0,222.6015,222.6015,222.6015,222.6015,100.0
2024-08-30 14:30:00,223.2,223.2,223.2,223.2,0.0,222.6015,222.6015,222.6015,222.6015,0.0
2024-08-30 15:00:00,224.3,224.3,223.83,223.83,712.0,223.6985,223.6985,223.2298,223.2298,712.0
2024-08-30 15:30:00,224.16,224.61,223.9,224.41,1854.0,223.5589,224.0077,223.2996,223.8082,1854.0
2024-09-03 10:00:00,220.95,222.17,220.95,222.17,799.0,220.3575,221.5742,220.3575,221.5742,799.0
2024-09-03 10:30:00,221.55,221.55,220.93,220.94,526.0,220.9559,220.9559,220.3376,220.3475,526.0
2024-09-03 11:00:00,220.94,220.94,220.94,220.94,206.0,220.3475,220.3475,220.3475,220.3475,206.0
2024-09-03 11:30:00,220.94,220.94,220.94,220.94,0.0,220.3475,220.3475,220.3475,220.3475,0.0
2024-09-03 12:00:00,221.3,221.3,220.85,220.85,300.0,220.7066,220.7066,220.2578,220.2578,300.0
2024-09-03 12:30:00,220.69,220.69,220.69,220.69,159.0,220.0982,220.0982,220.0982,220.0982,159.0
2024-09-03 13:00:00,220.51,220.66,220.36,220.66,400.0,219.9187,220.0683,219.7691,220.0683,400.0
2024-09-03 13:30:00,220.6,220.74,220.6,220.74,200.0,220.0084,220.1481,220.0084,220.1481,200.0
2024-09-03 14:00:00,220.11,220.11,220.09,220.09,300.0,219.5198,219.5198,219.4998,219.4998,300.0
2024-09-03 14:30:00,220.42,220.42,219.83,219.83,400.0,219.8289,219.8289,219.2405,219.2405,400.0
2024-09-03 15:00:00,219.87,220.17,219.67,220.17,1000.0,219.2804,219.5796,219.0809,219.5796,1000.0
2024-09-03 15:30:00,220.21,220.23,218.92,219.73,2100.0,219.6195,219.6394,218.3329,219.1408,2100.0
2024-09-04 10:00:00,221.84,221.84,221.84,221.84,100.0,221.2451,221.2451,221.2451,221.2451,100.0
2024-09-04 10:30:00,221.53,221.82,221.53,221.82,200.0,220.9359,221.2252,220.9359,221.2252,200.0
2024-09-04 11:00:00,221.42,221.42,219.43,219.43,300.0,220.8262,220.8262,218.8416,218.8416,300.0
2024-09-04 11:30:00,219.41,219.41,219.41,219.41,100.0,218.8216,218.8216,218.8216,218.8216,100.0
2024-09-04 12:00:00,218.82,218.82,218.53,218.62,665.0,218.2332,218.2332,217.944,218.0337,665.0
2024-09-04 12:30:00,218.79,219.9,218.79,219.9,1200.0,218.2033,219.3103,218.2033,219.3103,1200.0
2024-09-04 13:00:00,219.5,219.5,219.31,219.31,200.0,218.9114,218.9114,218.7219,218.7219,200.0
2024-09-04 13:30:00,219.04,219.23,219.04,219.23,200.0,218.4526,218.6421,218.4526,218.6421,200.0
2024-09-04 14:00:00,219.38,219.5,219.38,219.5,200.0,218.7917,218.9114,218.7917,218.9114,200.0
2024-09-04 14:30:00,219.71,219.73,219.09,219.09,900.0,219.1208,219.1408,218.5025,218.5025,900.0
2024-09-04 15:00:00,218.49,218.56,218.49,218.52,300.0,217.9041,217.9739,217.9041,217.934,300.0
2024-09-04 15:30:00,218.69,219.4,218.69,219.37,900.0,218.1036,218.8117,218.1036,218.7817,900.0
2024-09-05 09:30:00,220.65,220.65,220.65,220.65,100.0,220.0583,220.0583,220.0583,220.0583,100.0
2024-09-05 10:00:00,218.13,218.32,218.13,218.32,300.0,217.5451,217.7346,217.5451,217.7346,300.0
2024-09-05 10:30:00,217.51,217.51,216.75,216.83,300.0,216.9267,216.9267,216.1688,216.2485,300.0
2024-09-05 11:00:00,215.88,215.88,215.35,215.35,400.0,215.3011,215.3011,214.7725,214.7725,400.0
2024-09-05 11:30:00,215.5,215.57,215.5,215.57,300.0,214.9221,214.9919,214.9221,214.9919,300.0
2024-09-05 12:00:00,214.89,215.29,214.89,215.29,500.0,214.3138,214.7127,214.3138,214.7127,500.0
2024-09-05 12:30:00,215.57,215.76,215.57,215.76,300.0,214.9919,215.1814,214.9919,215.1814,300.0
2024-09-05 13:00:00,216.13,216.19,216.07,216.19,400.0,215.5504,215.6103,215.4906,215.6103,400.0
2024-09-05 13:30:00,216.41,217.12,216.41,216.86,400.0,215.8297,216.5378,215.8297,216.2785,400.0
2024-09-05 14:00:00,216.96,216.96,216.96,216.96,100.0,216.3782,216.3782,216.3782,216.3782,100.0
2024-09-05 14:30:00,217.73,217.73,217.53,217.53,300.0,217.1461,217.1461,216.9467,216.9467,300.0
2024-09-05 15:00:00,217.54,217.54,216.9,217.02,1345.0,216.9566,216.9566,216.3184,216.438,1345.0
2024-09-05 15:30:00,217.15,217.27,215.79,215.81,5895.0,216.5677,216.6874,215.2113,215.2313,5895.0
2024-09-06 09:30:00,216.41,216.72,215.88,215.88,500.0,215.8297,216.1388,215.3011,215.3011,500.0
2024-09-06 10:00:00,215.25,215.3,214.19,214.19,800.0,214.6728,214.7227,213.6156,213.6156,800.0
2024-09-06 10:30:00,212.65,212.65,212.32,212.34,400.0,212.0798,212.0798,211.7506,211.7706,400.0
2024-09-06 11:00:00,212.9,212.9,211.14,211.2,800.0,212.3291,212.3291,210.5738,210.6336,800.0
2024-09-06 11:30:00,211.59,211.59,211.59,211.59,100.0,211.0226,211.0226,211.0226,211.0226,100.0
2024-09-06 12:00:00,211.3,211.3,211.11,211.26,400.0,210.7334,210.7334,210.5439,210.6935,400.0
2024-09-06 12:30:00,210.97,211.0,210.47,210.48,700.0,210.4043,210.4342,209.9056,209.9156,700.0
2024-09-06 13:00:00,211.21,211.21,211.21,211.21,100.0,210.6436,210.6436,210.6436,210.6436,100.0
2024-09-06 13:30:00,210.89,211.11,210.85,211.11,550.0,210.3245,210.5439,210.2846,210.5439,550.0
2024-09-06 14:00:00,211.09,211.12,210.96,210.96,400.0,210.5239,210.5539,210.3943,210.3943,400.0
2024-09-06 14:30:00,210.96,210.96,210.96,210.96,0.0,210.3943,210.3943,210.3943,210.3943,0.0
2024-09-06 15:00:00,211.79,211.83,211.79,211.83,450.0,211.2221,211.262,211.2221,211.262,450.0
2024-09-06 15:30:00,212.12,212.12,211.64,211.65,1712.0,211.5512,211.5512,211.0725,211.0824,1712.0
2024-09-09 09:30:00,208.47,210.73,206.44,210.73,930.0,207.911,210.1649,205.8864,210.1649,930.0
2024-09-09 10:00:00,211.36,213.22,211.36,212.68,1034.0,210.7932,212.6482,210.7932,212.1097,1034.0
2024-09-09 10:30:00,212.63,212.63,212.62,212.63,300.0,212.0598,212.0598,212.0498,212.0598,300.0
2024-09-09 11:00:00,212.63,212.63,212.63,212.63,0.0,212.0598,212.0598,212.0598,212.0598,0.0
2024-09-09 11:30:00,212.36,212.36,211.95,211.95,200.0,211.7905,211.7905,211.3816,211.3816,200.0
2024-09-09 12:00:00,211.42,211.93,211.42,211.93,800.0,210.8531,211.3617,210.8531,211.3617,800.0
2024-09-09 12:30:00,212.01,212.14,211.89,211.93,901.0,211.4415,211.5711,211.3218,211.3617,901.0
2024-09-09 13:00:00,212.07,212.07,211.78,211.83,1385.0,211.5013,211.5013,211.2121,211.262,1385.0
2024-09-09 13:30:00,211.7,211.71,210.91,210.91,1202.0,211.1323,211.1423,210.3444,210.3444,1202.0
2024-09-09 14:00:00,210.72,210.75,210.72,210.75,300.0,210.1549,210.1849,210.1549,210.1849,300.0
2024-09-09 14:30:00,210.12,210.47,209.97,210.4,700.0,209.5565,209.9056,209.4069,209.8358,700.0
2024-09-09 15:00:00,210.28,210.65,209.72,210.0,2751.0,209.7161,210.0851,209.1576,209.4369,2751.0
2024-09-09 15:30:00,210.17,210.51,209.66,210.19,1970.0,209.6064,209.9455,209.0978,209.6264,1970.0
2024-09-10 09:30:00,212.12,212.33,211.09,211.13,1982.0,211.5512,211.7606,210.5239,210.5638,1982.0
2024-09-10 10:00:00,210.66,210.66,209.16,209.65,1411.0,210.0951,210.0951,208.5991,209.0878,1411.0
2024-09-10 10:30:00,211.05,211.05,210.26,210.26,200.0,210.484,210.484,209.6962,209.6962,200.0
2024-09-10 11:00:00,210.43,210.46,210.43,210.46,200.0,209.8657,209.8956,209.8657,209.8956,200.0
2024-09-10 11:30:00,210.02,210.02,208.95,208.95,400.0,209.4568,209.4568,208.3897,208.3897,400.0
2024-09-10 12:00:00,207.87,208.24,207.87,208.0,1300.0,207.3126,207.6816,207.3126,207.4422,1300.0
2024-09-10 12:30:00,207.91,208.17,207.89,208.01,607.0,207.3525,207.6118,207.3325,207.4522,607.0
2024-09-10 13:00:00,208.07,209.17,207.95,209.17,1155.0,207.512,208.6091,207.3924,208.6091,1155.0
2024-09-10 13:30:00,209.13,209.13,208.99,209.08,400.0,208.5692,208.5692,208.4296,208.5193,400.0
2024-09-10 14:00:00,208.94,209.4,208.94,209.4,2443.0,208.3797,208.8385,208.3797,208.8385,2443.0
2024-09-10 14:30:00,209.4,209.9,209.4,209.9,29489.0,208.8385,209.3371,208.8385,209.3371,29489.0
2024-09-10 15:00:00,209.9,210.19,209.69,209.8,25813.0,209.3371,209.6264,209.1277,209.2374,25813.0
2024-09-10 15:30:00,209.75,209.85,209.32,209.59,15862.0,209.1875,209.2873,208.7587,209.028,15862.0
2024-09-11 09:30:00,208.06,208.06,207.46,207.62,300.0,207.5021,207.5021,206.9037,207.0632,300.0
2024-09-11 10:00:00,206.38,206.38,205.18,205.28,700.0,205.8266,205.8266,204.6298,204.7295,700.0
2024-09-11 10:30:00,204.81,205.14,204.8,204.8,500.0,204.2608,204.5899,204.2508,204.2508,500.0
2024-09-11 11:00:00,204.73,204.73,204.73,204.73,200.0,204.181,204.181,204.181,204.181,200.0
2024-09-11 11:30:00,205.29,205.51,205.19,205.19,407.0,204.7395,204.9589,204.6398,204.6398,407.0
2024-09-11 12:00:00,205.19,205.19,205.19,205.19,0.0,204.6398,204.6398,204.6398,204.6398,0.0
2024-09-11 12:30:00,205.71,205.75,205.36,205.36,400.0,205.1584,205.1983,204.8093,204.8093,400.0
2024-09-11 13:00:00,205.38,206.24,205.38,206.2,300.0,204.8293,205.6869,204.8293,205.6471,300.0
2024-09-11 13:30:00,206.46,206.46,206.39,206.39,202.0,205.9064,205.9064,205.8365,205.8365,202.0
2024-09-11 14:00:00,206.58,207.35,206.58,206.96,15600.0,206.026,206.794,206.026,206.405,15600.0
2024-09-11 14:30:00,207.68,208.25,207.48,208.07,3043.0,207.1231,207.6916,206.9236,207.512,3043.0
2024-09-11 15:00:00,208.15,208.66,207.89,208.66,1200.0,207.5918,208.1005,207.3325,208.1005,1200.0
2024-09-11 15:30:00,208.65,209.62,207.9,209.56,2400.0,208.0905,209.0579,207.3425,208.998,2400.0
2024-09-12 10:00:00,207.61,208.19,207.39,207.44,700.0,207.0533,207.6317,206.8339,206.8837,700.0
2024-09-12 10:30:00,208.17,208.8,208.17,208.79,301.0,207.6118,208.2401,207.6118,208.2301,301.0
2024-09-12 11:00:00,208.39,208.73,208.25,208.25,500.0,207.8312,208.1703,207.6916,207.6916,500.0
2024-09-12 11:30:00,208.26,208.26,208.1,208.1,200.0,207.7015,207.7015,207.542,207.542,200.0
2024-09-12 12:00:00,207.94,207.94,207.46,207.46,305.0,207.3824,207.3824,206.9037,206.9037,305.0
2024-09-12 12:30:00,207.53,207.65,207.3,207.56,800.0,206.9735,207.0932,206.7441,207.0034,800.0
2024-09-12 13:00:00,207.6,208.2,207.6,208.0,323.0,207.0433,207.6417,207.0433,207.4422,323.0
2024-09-12 13:30:00,208.03,208.43,208.03,208.43,500.0,207.4721,207.8711,207.4721,207.8711,500.0
2024-09-12 14:00:00,208.12,208.12,207.73,207.74,913.0,207.5619,207.5619,207.173,207.1829,913.0
2024-09-12 14:30:00,207.49,207.49,207.14,207.29,800.0,206.9336,206.9336,206.5845,206.7341,800.0
2024-09-12 15:00:00,207.21,207.42,207.2,207.38,904.0,206.6543,206.8638,206.6444,206.8239,904.0
2024-09-12 15:30:00,207.78,207.83,206.7,206.99,1900.0,207.2228,207.2727,206.1457,206.4349,1900.0
2024-09-13 10:00:00,209.05,209.05,209.05,209.05,100.0,208.4894,208.4894,208.4894,208.4894,100.0
2024-09-13 10:30:00,209.8,210.3,209.8,210.05,11847.0,209.2374,209.7361,209.2374,209.4867,11847.0
2024-09-13 11:00:00,209.97,210.3,209.88,209.88,746.0,209.4069,209.7361,209.3172,209.3172,746.0
2024-09-13 11:30:00,209.95,209.95,209.77,209.77,200.0,209.387,209.387,209.2075,209.2075,200.0
2024-09-13 12:00:00,209.77,209.77,209.77,209.77,0.0,209.2075,209.2075,209.2075,209.2075,0.0
2024-09-13 12:30:00,209.09,209.09,208.13,208.13,200.0,208.5293,208.5293,207.5719,207.5719,200.0
2024-09-13 13:00:00,208.13,208.13,208.13,208.13,0.0,207.5719,207.5719,207.5719,207.5719,0.0
2024-09-13 13:30:00,208.74,208.74,208.58,208.58,270.0,208.1802,208.1802,208.0207,208.0207,270.0
2024-09-13 14:00:00,208.02,208.18,207.36,207.36,600.0,207.4622,207.6217,206.8039,206.8039,600.0
2024-09-13 14:30:00,207.0,207.0,207.0,207.0,100.0,206.4449,206.4449,206.4449,206.4449,100.0
2024-09-13 15:00:00,206.98,206.98,206.59,206.71,300.0,206.425,206.425,206.036,206.1557,300.0
2024-09-13 15:30:00,206.74,206.75,205.5,205.71,4637.0,206.1856,206.1956,204.9489,205.1584,4637.0
2024-09-16 09:30:00,207.65,208.94,207.65,208.92,781.0,207.0932,208.3797,207.0932,208.3598,781.0
2024-09-16 10:00:00,209.48,209.48,209.02,209.02,400.0,208.9183,208.9183,208.4595,208.4595,400.0
2024-09-16 10:30:00,208.59,208.59,208.59,208.59,100.0,208.0306,208.0306,208.0306,208.0306,100.0
2024-09-16 11:00:00,208.59,208.59,208.59,208.59,0.0,208.0306,208.0306,208.0306,208.0306,0.0
2024-09-16 11:30:00,208.18,208.18,208.04,208.11,656.0,207.6217,207.6217,207.4821,207.5519,656.0
2024-09-16 12:00:00,208.01,208.24,207.62,208.22,1661.0,207.4522,207.6816,207.0632,207.6616,1661.0
2024-09-16 12:30:00,208.14,208.48,208.11,208.11,2066.0,207.5819,207.9209,207.5519,207.5519,2066.0
2024-09-16 13:00:00,208.11,208.11,207.71,207.71,400.0,207.5519,207.5519,207.153,207.153,400.0
2024-09-16 13:30:00,207.69,208.0,207.44,207.71,1759.0,207.1331,207.4422,206.8837,207.153,1759.0
2024-09-16 14:00:00,207.7,207.91,207.69,207.91,600.0,207.143,207.3525,207.1331,207.3525,600.0
2024-09-16 14:30:00,207.72,207.98,207.72,207.9,1000.0,207.163,207.4223,207.163,207.3425,1000.0
2024-09-16 15:00:00,207.78,207.82,207.49,207.5,828.0,207.2228,207.2627,206.9336,206.9436,828.0
2024-09-16 15:30:00,207.66,208.97,207.66,208.06,6751.0,207.1031,208.4096,207.1031,207.5021,6751.0
2024-09-17 09:30:00,209.47,209.47,209.47,209.47,100.0,208.9083,208.9083,208.9083,208.9083,100.0
2024-09-17 10:00:00,210.65,210.85,210.65,210.85,200.0,210.0851,210.2846,210.0851,210.2846,200.0
2024-09-17 10:30:00,211.21,211.98,210.71,211.98,700.0,210.6436,211.4116,210.145,211.4116,700.0
2024-09-17 11:00:00,211.89,212.84,211.89,212.67,920.0,211.3218,212.2692,211.3218,212.0997,920.0
2024-09-17 11:30:00,212.53,212.53,212.28,212.28,500.0,211.9601,211.9601,211.7108,211.7108,500.0
2024-09-17 12:00:00,211.8,211.8,211.49,211.49,200.0,211.232,211.232,210.9229,210.9229,200.0
2024-09-17 12:30:00,211.4,211.4,210.51,210.55,400.0,210.8331,210.8331,209.9455,209.9854,400.0
2024-09-17 13:00:00,210.41,210.41,210.41,210.41,100.0,209.8458,209.8458,209.8458,209.8458,100.0
2024-09-17 13:30:00,211.22,211.22,211.22,211.22,100.0,210.6536,210.6536,210.6536,210.6536,100.0
2024-09-17 14:00:00,211.23,211.23,211.03,211.22,300.0,210.6636,210.6636,210.4641,210.6536,300.0
2024-09-17 14:30:00,211.5,211.5,211.32,211.32,300.0,210.9328,210.9328,210.7533,210.7533,300.0
2024-09-17 15:00:00,211.34,211.34,211.19,211.19,200.0,210.7733,210.7733,210.6237,210.6237,200.0
2024-09-17 15:30:00,211.31,211.4,210.43,210.43,1419.0,210.7434,210.8331,209.8657,209.8657,1419.0
2024-09-18 09:30:00,211.68,211.68,211.68,211.68,100.0,211.1124,211.1124,211.1124,211.1124,100.0
2024-09-18 10:00:00,211.68,211.68,211.68,211.68,0.0,211.1124,211.1124,211.1124,211.1124,0.0
2024-09-18 10:30:00,213.01,213.7,213.01,213.34,300.0,212.4388,213.1269,212.4388,212.7679,300.0
2024-09-18 11:00:00,213.43,213.6,213.43,213.6,300.0,212.8577,213.0272,212.8577,213.0272,300.0
2024-09-18 11:30:00,213.14,213.39,213.14,213.39,200.0,212.5684,212.8178,212.5684,212.8178,200.0
2024-09-18 12:00:00,212.97,213.74,212.97,213.74,400.0,212.3989,213.1668,212.3989,213.1668,400.0
2024-09-18 12:30:00,213.62,213.68,213.39,213.68,600.0,213.0472,213.107,212.8178,213.107,600.0
2024-09-18 13:00:00,213.59,214.03,213.59,213.82,1000.0,213.0172,213.4561,213.0172,213.2466,1000.0
2024-09-18 13:30:00,213.78,214.17,213.12,213.19,1832.0,213.2067,213.5957,212.5485,212.6183,1832.0
2024-09-18 14:00:00,210.83,211.33,210.78,210.78,700.0,210.2646,210.7633,210.2148,210.2148,700.0
2024-09-18 14:30:00,211.17,213.42,211.15,212.84,1300.0,210.6037,212.8477,210.5838,212.2692,1300.0
2024-09-18 15:00:00,212.5,213.31,212.5,213.31,500.0,211.9302,212.738,211.9302,212.738,500.0
2024-09-18 15:30:00,213.49,213.49,211.44,212.11,7955.0,212.9175,212.9175,210.873,211.5412,7955.0
2024-09-19 09:30:00,216.18,216.46,213.96,216.46,500.0,215.6003,215.8795,213.3862,215.8795,500.0
2024-09-19 10:00:00,217.61,218.89,217.61,218.89,600.0,217.0265,218.303,217.0265,218.303,600.0
2024-09-19 10:30:00,217.87,218.5,217.87,217.89,400.0,217.2858,217.9141,217.2858,217.3057,400.0
2024-09-19 11:00:00,218.08,218.08,217.79,217.79,300.0,217.4952,217.4952,217.206,217.206,300.0
2024-09-19 11:30:00,218.36,219.04,218.36,219.04,500.0,217.7744,218.4526,217.7744,218.4526,500.0
2024-09-19 12:00:00,220.06,220.06,219.94,220.01,600.0,219.4699,219.4699,219.3502,219.42,600.0
2024-09-19 12:30:00,219.92,220.27,219.55,220.27,400.0,219.3303,219.6793,218.9613,219.6793,400.0
2024-09-19 13:00:00,220.17,220.17,220.17,220.17,100.0,219.5796,219.5796,219.5796,219.5796,100.0
2024-09-19 13:30:00,220.4,220.98,220.4,220.74,1741.0,219.809,220.3874,219.809,220.1481,1741.0
2024-09-19 14:00:00,220.55,220.72,219.9,219.9,650.0,219.9586,220.1281,219.3103,219.3103,650.0
2024-09-19 14:30:00,218.91,219.65,218.87,219.65,1500.0,218.323,219.061,218.2831,219.061,1500.0
2024-09-19 15:00:00,220.1,220.53,219.88,220.28,2254.0,219.5098,219.9386,219.2904,219.6893,2254.0
2024-09-19 15:30:00,220.18,222.11,219.68,221.04,7046.0,219.5896,221.5144,219.0909,220.4473,7046.0
2024-09-20 09:30:00,219.83,219.83,218.08,218.08,300.0,219.2405,219.2405,217.4952,217.4952,300.0
2024-09-20 10:00:00,218.5,218.5,218.29,218.29,200.0,217.9141,217.9141,217.7046,217.7046,200.0
2024-09-20 10:30:00,218.93,218.93,218.63,218.66,1029.0,218.3429,218.3429,218.0437,218.0736,1029.0
2024-09-20 11:00:00,218.36,218.36,217.97,217.97,400.0,217.7744,217.7744,217.3855,217.3855,400.0
2024-09-20 11:30:00,218.17,218.17,218.17,218.17,100.0,217.585,217.585,217.585,217.585,100.0
2024-09-20 12:00:00,218.18,218.25,218.11,218.19,700.0,217.5949,217.6647,217.5251,217.6049,700.0
2024-09-20 12:30:00,218.36,218.37,218.14,218.14,400.0,217.7744,217.7844,217.555,217.555,400.0
2024-09-20 13:00:00,218.65,218.83,218.27,218.27,700.0,218.0637,218.2432,217.6847,217.6847,700.0
2024-09-20 13:30:00,218.27,218.27,217.5,217.59,1016.0,217.6847,217.6847,216.9168,217.0065,1016.0
2024-09-20 14:00:00,217.38,217.38,216.02,216.02,200.0,216.7971,216.7971,215.4407,215.4407,200.0
2024-09-20 14:30:00,215.86,215.86,215.31,215.31,800.0,215.2812,215.2812,214.7326,214.7326,800.0
2024-09-20 15:00:00,214.81,214.81,214.78,214.78,300.0,214.234,214.234,214.204,214.204,300.0
2024-09-20 15:30:00,216.23,217.31,215.07,215.46,6913.0,215.6502,216.7273,214.4933,214.8822,6913.0
2024-09-23 09:30:00,218.03,218.03,217.67,217.67,200.0,217.4453,217.4453,217.0863,217.0863,200.0
2024-09-23 10:00:00,219.62,220.39,219.62,220.39,920.0,219.0311,219.799,219.0311,219.799,920.0
2024-09-23 10:30:00,220.98,220.98,220.98,220.98,100.0,220.3874,220.3874,220.3874,220.3874,100.0
2024-09-23 11:00:00,220.87,221.05,220.61,221.05,1201.0,220.2777,220.4572,220.0184,220.4572,1201.0
2024-09-23 11:30:00,221.8,221.85,221.78,221.8,600.0,221.2052,221.2551,221.1853,221.2052,600.0
2024-09-23 12:00:00,221.89,221.99,221.11,221.99,507.0,221.295,221.3947,220.5171,221.3947,507.0
2024-09-23 12:30:00,222.0,222.37,222.0,222.37,400.0,221.4047,221.7737,221.4047,221.7737,400.0
2024-09-23 13:00:00,222.78,223.16,222.78,223.11,1628.0,222.1826,222.5616,222.1826,222.5117,1628.0
2024-09-23 13:30:00,223.14,223.14,222.56,222.56,1086.0,222.5416,222.5416,221.9632,221.9632,1086.0
2024-09-23 14:00:00,222.52,222.52,222.51,222.51,200.0,221.9233,221.9233,221.9133,221.9133,200.0
2024-09-23 14:30:00,222.45,222.45,221.91,222.29,1000.0,221.8535,221.8535,221.3149,221.6939,1000.0
2024-09-23 15:00:00,222.0,222.03,221.46,221.46,800.0,221.4047,221.4346,220.8661,220.8661,800.0
2024-09-23 15:30:00,221.21,221.72,220.18,220.79,7248.0,220.6168,221.1254,219.5896,220.1979,7248.0
2024-09-24 09:30:00,221.76,222.33,221.76,222.33,200.0,221.1653,221.7338,221.1653,221.7338,200.0
2024-09-24 10:00:00,221.85,222.1,220.83,220.83,1300.0,221.2551,221.5044,220.2378,220.2378,1300.0
2024-09-24 10:30:00,219.9,219.95,219.74,219.95,400.0,219.3103,219.3602,219.1507,219.3602,400.0
2024-09-24 11:00:00,219.78,220.87,219.48,220.87,500.0,219.1906,220.2777,218.8914,220.2777,500.0
2024-09-24 11:30:00,220.83,221.28,220.83,221.28,1130.0,220.2378,220.6866,220.2378,220.6866,1130.0
2024-09-24 12:00:00,220.88,220.97,220.39,220.39,413.0,220.2877,220.3774,219.799,219.799,413.0
2024-09-24 12:30:00,220.12,220.62,220.12,220.62,538.0,219.5297,220.0284,219.5297,220.0284,538.0
2024-09-24 13:00:00,220.24,220.46,220.24,220.46,300.0,219.6494,219.8688,219.6494,219.8688,300.0
2024-09-24 13:30:00,220.46,220.46,220.46,220.46,0.0,219.8688,219.8688,219.8688,219.8688,0.0
2024-09-24 14:00:00,220.28,220.49,220.28,220.49,1218.0,219.6893,219.8987,219.6893,219.8987,1218.0
2024-09-24 14:30:00,220.45,220.84,220.45,220.84,500.0,219.8588,220.2478,219.8588,220.2478,500.0
2024-09-24 15:00:00,220.94,221.6,220.94,221.6,600.0,220.3475,221.0058,220.3475,221.0058,600.0
2024-09-24 15:30:00,221.82,222.04,221.41,222.04,1604.0,221.2252,221.4446,220.8163,221.4446,1604.0
2024-09-25 10:00:00,224.04,225.68,224.04,225.68,1798.0,223.4392,225.0748,223.4392,225.0748,1798.0
2024-09-25 10:30:00,225.55,225.58,225.0,225.08,1830.0,224.9452,224.9751,224.3966,224.4764,1830.0
2024-09-25 11:00:00,225.11,225.55,225.07,225.07,800.0,224.5063,224.9452,224.4665,224.4665,800.0
2024-09-25 11:30:00,224.73,224.99,224.63,224.63,602.0,224.1274,224.3867,224.0276,224.0276,602.0
2024-09-25 12:00:00,224.79,225.59,224.79,225.24,1304.0,224.1872,224.9851,224.1872,224.636,1304.0
2024-09-25 12:30:00,225.18,225.25,225.05,225.24,773.0,224.5762,224.646,224.4465,224.636,773.0
2024-09-25 13:00:00,225.54,226.64,225.48,225.85,700.0,224.9352,226.0322,224.8754,225.2444,700.0
2024-09-25 13:30:00,225.79,226.19,225.56,226.19,799.0,225.1845,225.5835,224.9551,225.5835,799.0
2024-09-25 14:00:00,226.27,227.09,226.25,227.06,1100.0,225.6632,226.481,225.6433,226.4511,1100.0
2024-09-25 14:30:00,227.12,228.16,227.12,228.16,2954.0,226.511,227.5482,226.511,227.5482,2954.0
2024-09-25 15:00:00,228.06,229.54,228.06,229.54,3781.0,227.4484,228.9245,227.4484,228.9245,3781.0
2024-09-25 15:30:00,229.33,231.2,228.95,230.41,19288.0,228.715,230.58,228.336,229.7921,19288.0
2024-09-26 09:30:00,230.76,232.1,229.34,232.0,900.0,230.1412,231.4776,228.725,231.3779,900.0
2024-09-26 10:00:00,232.63,232.63,228.63,228.63,1100.0,232.0062,232.0062,228.0169,228.0169,1100.0
2024-09-26 10:30:00,228.72,229.65,228.56,228.78,1382.0,228.1067,229.0342,227.9471,228.1665,1382.0
2024-09-26 11:00:00,228.14,228.16,226.88,226.97,1200.0,227.5282,227.5482,226.2716,226.3614,1200.0
2024-09-26 11:30:00,226.52,227.44,226.52,227.33,2250.0,225.9126,226.8301,225.9126,226.7204,2250.0
2024-09-26 12:00:00,225.81,227.76,225.81,227.63,900.0,225.2045,227.1492,225.2045,227.0196,900.0
2024-09-26 12:30:00,227.43,227.84,227.43,227.82,753.0,226.8201,227.229,226.8201,227.2091,753.0
2024-09-26 13:00:00,228.25,228.25,228.06,228.25,927.0,227.6379,227.6379,227.4484,227.6379,927.0
2024-09-26 13:30:00,228.23,228.78,228.23,228.41,1175.0,227.618,228.1665,227.618,227.7975,1175.0
2024-09-26 14:00:00,228.68,228.97,228.68,228.97,353.0,228.0668,228.356,228.0668,228.356,353.0
2024-09-26 14:30:00,228.69,228.69,228.16,228.43,900.0,228.0767,228.0767,227.5482,227.8174,900.0
2024-09-26 15:00:00,228.37,229.37,228.16,229.37,1102.0,227.7576,228.7549,227.5482,228.7549,1102.0
2024-09-26 15:30:00,228.78,230.29,228.77,229.5,6284.0,228.1665,229.6725,228.1565,228.8846,6284.0
2024-09-27 09:30:00,231.56,231.56,228.44,228.44,400.0,230.939,230.939,227.8274,227.8274,400.0
2024-09-27 10:00:00,228.54,229.59,228.25,229.59,1070.0,227.9271,228.9743,227.6379,228.9743,1070.0
2024-09-27 10:30:00,230.2,231.02,230.2,231.02,400.0,229.5827,230.4005,229.5827,230.4005,400.0
2024-09-27 11:00:00,230.71,231.13,230.68,231.11,655.0,230.0913,230.5102,230.0614,230.4903,655.0
2024-09-27 11:30:00,231.15,231.15,231.15,231.15,100.0,230.5301,230.5301,230.5301,230.5301,100.0
2024-09-27 12:00:00,230.53,231.1,230.53,231.04,500.0,229.9118,230.4803,229.9118,230.4204,500.0
2024-09-27 12:30:00,230.42,230.56,230.42,230.56,300.0,229.8021,229.9417,229.8021,229.9417,300.0
2024-09-27 13:00:00,230.4,230.4,230.26,230.26,300.0,229.7822,229.7822,229.6425,229.6425,300.0
2024-09-27 13:30:00,230.06,230.57,230.06,230.57,400.0,229.4431,229.9517,229.4431,229.9517,400.0
2024-09-27 14:00:00,230.97,230.97,230.46,230.46,338.0,230.3506,230.3506,229.842,229.842,338.0
2024-09-27 14:30:00,229.74,231.34,229.74,231.32,800.0,229.1239,230.7196,229.1239,230.6997,800.0
2024-09-27 15:00:00,231.43,231.53,231.43,231.53,200.0,230.8094,230.9091,230.8094,230.9091,200.0
2024-09-27 15:30:00,231.48,231.83,230.72,230.72,4200.0,230.8593,231.2083,230.1013,230.1013,4200.0
2024-09-30 09:30:00,231.52,232.52,231.52,232.52,799.0,230.8992,231.8965,230.8992,231.8965,799.0
2024-09-30 10:00:00,232.24,232.24,231.6,232.07,800.0,231.6172,231.6172,230.9789,231.4477,800.0
2024-09-30 10:30:00,232.28,233.59,232.28,233.59,621.0,231.6571,232.9636,231.6571,232.9636,621.0
2024-09-30 11:00:00,233.61,233.8,233.6,233.7,930.0,232.9836,233.173,232.9736,233.0733,930.0
2024-09-30 11:30:00,233.52,233.52,232.63,232.79,1068.0,232.8938,232.8938,232.0062,232.1658,1068.0
2024-09-30 12:00:00,233.0,233.23,232.85,232.85,546.0,232.3752,232.6046,232.2256,232.2256,546.0
2024-09-30 12:30:00,232.6,232.6,232.35,232.35,450.0,231.9763,231.9763,231.7269,231.7269,450.0
2024-09-30 13:00:00,231.86,231.86,231.65,231.73,500.0,231.2382,231.2382,231.0288,231.1086,500.0
2024-09-30 13:30:00,231.46,231.46,230.82,230.82,533.0,230.8393,230.8393,230.201,230.201,533.0
2024-09-30 14:00:00,230.86,230.87,229.45,229.45,503.0,230.2409,230.2509,228.8347,228.8347,503.0
2024-09-30 14:30:00,229.67,230.67,229.67,230.67,501.0,229.0541,230.0514,229.0541,230.0514,501.0
2024-09-30 15:00:00,230.41,231.49,230.41,231.49,955.0,229.7921,230.8692,229.7921,230.8692,955.0
2024-09-30 15:30:00,231.92,233.09,231.44,232.72,8086.0,231.2981,232.4649,230.8194,232.0959,8086.0
2024-10-01 09:30:00,232.56,232.56,231.99,231.99,200.0,231.9364,231.9364,231.3679,231.3679,200.0
2024-10-01 10:00:00,230.78,230.78,227.59,227.59,400.0,230.1611,230.1611,226.9797,226.9797,400.0
2024-10-01 10:30:00,228.7,228.89,228.7,228.89,200.0,228.0867,228.2762,228.0867,228.2762,200.0
2024-10-01 11:00:00,228.76,229.88,228.76,229.88,900.0,228.1466,229.2636,228.1466,229.2636,900.0
2024-10-01 11:30:00,230.52,230.52,230.46,230.46,300.0,229.9018,229.9018,229.842,229.842,300.0
2024-10-01 12:00:00,230.19,230.47,230.18,230.47,400.0,229.5727,229.852,229.5628,229.852,400.0
2024-10-01 12:30:00,229.86,230.61,229.86,230.02,600.0,229.2436,229.9916,229.2436,229.4032,600.0
2024-10-01 13:00:00,230.02,230.02,230.02,230.02,0.0,229.4032,229.4032,229.4032,229.4032,0.0
2024-10-01 13:30:00,228.57,229.33,228.57,229.33,300.0,227.9571,228.715,227.9571,228.715,300.0
2024-10-01 14:00:00,229.38,229.83,229.38,229.74,500.0,228.7649,229.2137,228.7649,229.1239,500.0
2024-10-01 14:30:00,229.73,229.74,229.42,229.57,1500.0,229.114,229.1239,228.8048,228.9544,1500.0
2024-10-01 15:00:00,229.45,229.83,229.39,229.82,1431.0,228.8347,229.2137,228.7749,229.2037,1431.0
2024-10-01 15:30:00,230.02,230.11,229.64,229.81,2559.0,229.4032,229.4929,229.0242,229.1937,2559.0
2024-10-02 09:30:00,224.12,228.59,222.8,228.33,6024.0,223.519,227.977,222.2025,227.7177,6024.0
2024-10-02 10:00:00,229.35,230.4,229.26,230.35,770.0,228.735,229.7822,228.6452,229.7323,770.0
2024-10-02 10:30:00,229.3,229.43,228.54,228.7,900.0,228.6851,228.8148,227.9271,228.0867,900.0
2024-10-02 11:00:00,228.65,228.65,226.59,226.91,2125.0,228.0369,228.0369,225.9824,226.3015,2125.0
2024-10-02 11:30:00,226.51,226.51,225.41,225.58,800.0,225.9026,225.9026,224.8055,224.9751,800.0
2024-10-02 12:00:00,227.57,228.07,227.54,227.86,1000.0,226.9597,227.4584,226.9298,227.249,1000.0
2024-10-02 12:30:00,227.65,227.65,226.94,227.19,600.0,227.0395,227.0395,226.3314,226.5808,600.0
2024-10-02 13:00:00,227.24,227.51,227.02,227.51,550.0,226.6306,226.8999,226.4112,226.8999,550.0
2024-10-02 13:30:00,227.4,227.4,226.93,226.96,800.0,226.7902,226.7902,226.3215,226.3514,800.0
2024-10-02 14:00:00,227.53,227.72,227.53,227.72,200.0,226.9199,227.1093,226.9199,227.1093,200.0
2024-10-02 14:30:00,227.93,228.84,227.62,228.84,1300.0,227.3188,228.2263,227.0096,228.2263,1300.0
2024-10-02 15:00:00,229.13,230.38,229.1,230.1,1470.0,228.5156,229.7622,228.4856,229.483,1470.0
2024-10-02 15:30:00,229.76,231.76,229.69,231.11,9702.0,229.1439,231.1385,229.0741,230.4903,9702.0
2024-10-03 09:30:00,230.57,231.81,229.67,231.81,800.0,229.9517,231.1884,229.0541,231.1884,800.0
2024-10-03 10:00:00,233.57,235.14,233.3,234.25,2968.0,232.9437,234.5094,232.6744,233.6218,2968.0
2024-10-03 10:30:00,234.69,235.41,234.69,235.39,308.0,234.0607,234.7787,234.0607,234.7588,308.0
2024-10-03 11:00:00,234.54,236.21,234.54,235.98,1455.0,233.9111,235.5766,233.9111,235.3472,1455.0
2024-10-03 11:30:00,236.78,237.24,236.65,237.12,1313.0,236.1451,236.6038,236.0154,236.4841,1313.0
2024-10-03 12:00:00,237.1,237.12,236.95,236.95,746.0,236.4642,236.4841,236.3146,236.3146,746.0
2024-10-03 12:30:00,237.01,237.48,237.0,237.48,1002.0,236.3744,236.8432,236.3645,236.8432,1002.0
2024-10-03 13:00:00,236.88,237.31,236.88,237.31,353.0,236.2448,236.6736,236.2448,236.6736,353.0
2024-10-03 13:30:00,236.84,237.49,236.66,237.27,900.0,236.2049,236.8531,236.0254,236.6337,900.0
2024-10-03 14:00:00,237.44,237.84,237.44,237.82,1586.0,236.8033,237.2022,236.8033,237.1823,1586.0
2024-10-03 14:30:00,238.06,238.25,237.62,237.62,1674.0,237.4216,237.6111,236.9828,236.9828,1674.0
2024-10-03 15:00:00,237.62,237.86,237.35,237.49,1230.0,236.9828,237.2222,236.7135,236.8531,1230.0
2024-10-03 15:30:00,237.5,238.01,235.17,235.83,5268.0,236.8631,237.3718,234.5394,235.1976,5268.0
2024-10-04 09:30:00,240.06,242.63,240.06,241.51,1400.0,239.4163,241.9794,239.4163,240.8624,1400.0
2024-10-04 10:00:00,242.94,242.94,241.74,241.77,1416.0,242.2885,242.2885,241.0918,241.1217,1416.0
2024-10-04 10:30:00,241.92,242.7,240.99,242.11,2454.0,241.2713,242.0492,240.3438,241.4608,2454.0
2024-10-04 11:00:00,242.53,242.53,241.29,241.36,600.0,241.8796,241.8796,240.643,240.7128,600.0
2024-10-04 11:30:00,241.4,242.14,241.15,242.14,1096.0,240.7527,241.4907,240.5033,241.4907,1096.0
2024-10-04 12:00:00,242.05,242.21,241.93,241.94,1100.0,241.4009,241.5605,241.2812,241.2912,1100.0
2024-10-04 12:30:00,242.26,243.13,242.26,243.09,1400.0,241.6104,242.478,241.6104,242.4381,1400.0
2024-10-04 13:00:00,242.88,243.25,242.55,243.0,2769.0,242.2287,242.5977,241.8996,242.3484,2769.0
2024-10-04 13:30:00,242.39,243.2,242.01,242.93,3822.0,241.74,242.5478,241.361,242.2786,3822.0
2024-10-04 14:00:00,242.73,243.09,242.61,243.07,2500.0,242.0791,242.4381,241.9594,242.4182,2500.0
2024-10-04 14:30:00,242.77,242.99,242.77,242.99,1634.0,242.119,242.3384,242.119,242.3384,1634.0
2024-10-04 15:00:00,243.04,243.76,242.95,243.76,2200.0,242.3883,243.1063,242.2985,243.1063,2200.0
2024-10-04 15:30:00,243.79,243.98,243.04,243.09,3501.0,243.1363,243.3257,242.3883,242.4381,3501.0
2024-10-07 09:30:00,241.4,243.0,241.4,243.0,1492.0,240.7527,242.3484,240.7527,242.3484,1492.0
2024-10-07 10:00:00,242.72,242.77,241.8,242.0,1376.0,242.0691,242.119,241.1516,241.3511,1376.0
2024-10-07 10:30:00,241.97,242.1,241.7,241.7,1136.0,241.3211,241.4508,241.0519,241.0519,1136.0
2024-10-07 11:00:00,242.0,242.35,242.0,242.35,776.0,241.3511,241.7001,241.3511,241.7001,776.0
2024-10-07 11:30:00,241.94,241.94,241.0,241.0,606.0,241.2912,241.2912,240.3537,240.3537,606.0
2024-10-07 12:00:00,241.0,241.1,241.0,241.1,500.0,240.3537,240.4535,240.3537,240.4535,500.0
2024-10-07 12:30:00,241.34,241.34,241.05,241.05,200.0,240.6928,240.6928,240.4036,240.4036,200.0
2024-10-07 13:00:00,240.95,241.12,240.93,241.01,1225.0,240.3039,240.4734,240.2839,240.3637,1225.0
2024-10-07 13:30:00,240.99,240.99,240.61,240.7,1200.0,240.3438,240.3438,239.9648,240.0545,1200.0
2024-10-07 14:00:00,240.74,241.17,240.74,241.17,403.0,240.0944,240.5233,240.0944,240.5233,403.0
2024-10-07 14:30:00,241.18,241.5,239.96,239.98,1300.0,240.5333,240.8524,239.3165,239.3365,1300.0
2024-10-07 15:00:00,239.55,239.94,239.55,239.91,1897.0,238.9076,239.2966,238.9076,239.2667,1897.0
2024-10-07 15:30:00,239.66,239.76,239.18,239.25,1776.0,239.0173,239.1171,238.5386,238.6084,1776.0
2024-10-08 10:00:00,238.74,238.74,238.74,238.74,149.0,238.0998,238.0998,238.0998,238.0998,149.0
2024-10-08 10:30:00,238.2,238.43,237.79,238.05,700.0,237.5612,237.7906,237.1523,237.4116,700.0
2024-10-08 11:00:00,238.21,238.21,237.72,238.02,800.0,237.5712,237.5712,237.0825,237.3817,800.0
2024-10-08 11:30:00,238.2,238.64,238.2,238.64,600.0,237.5612,238.0001,237.5612,238.0001,600.0
2024-10-08 12:00:00,238.45,238.56,238.41,238.56,400.0,237.8106,237.9203,237.7707,237.9203,400.0
2024-10-08 12:30:00,238.13,238.13,237.67,237.67,300.0,237.4914,237.4914,237.0327,237.0327,300.0
2024-10-08 13:00:00,236.99,236.99,236.99,236.99,100.0,236.3545,236.3545,236.3545,236.3545,100.0
2024-10-08 13:30:00,236.69,237.74,236.69,237.74,903.0,236.0553,237.1025,236.0553,237.1025,903.0
2024-10-08 14:00:00,237.43,237.87,237.43,237.87,300.0,236.7933,237.2321,236.7933,237.2321,300.0
2024-10-08 14:30:00,238.32,238.33,238.3,238.33,300.0,237.6809,237.6909,237.661,237.6909,300.0
2024-10-08 15:00:00,238.17,238.24,237.5,237.68,900.0,237.5313,237.6011,236.8631,237.0426,900.0
2024-10-08 15:30:00,237.75,239.48,237.7,238.74,4128.0,237.1125,238.8378,237.0626,238.0998,4128.0
2024-10-09 09:30:00,244.26,244.26,243.18,243.65,600.0,243.605,243.605,242.5279,242.9966,600.0
2024-10-09 10:00:00,244.54,244.63,244.05,244.34,1700.0,243.8842,243.974,243.3956,243.6848,1700.0
2024-10-09 10:30:00,244.6,244.6,243.89,243.89,441.0,243.9441,243.9441,243.236,243.236,441.0
2024-10-09 11:00:00,243.98,244.32,243.98,244.32,598.0,243.3257,243.6648,243.3257,243.6648,598.0
2024-10-09 11:30:00,245.24,245.27,243.76,243.76,900.0,244.5824,244.6123,243.1063,243.1063,900.0
2024-10-09 12:00:00,243.78,244.23,243.76,244.21,800.0,243.1263,243.5751,243.1063,243.5551,800.0
2024-10-09 12:30:00,244.72,245.21,244.72,245.21,600.0,244.0638,244.5524,244.0638,244.5524,600.0
2024-10-09 13:00:00,245.44,246.53,245.44,246.53,1392.0,244.7818,245.8689,244.7818,245.8689,1392.0
2024-10-09 13:30:00,246.31,246.64,246.13,246.64,1695.0,245.6495,245.9786,245.47,245.9786,1695.0
2024-10-09 14:00:00,246.17,246.98,246.17,246.96,4101.0,245.5099,246.3177,245.5099,246.2978,4101.0
2024-10-09 14:30:00,246.82,247.0,246.45,246.67,1600.0,246.1581,246.3376,245.7891,246.0085,1600.0
2024-10-09 15:00:00,246.82,246.91,246.7,246.7,2313.0,246.1581,246.2479,246.0385,246.0385,2313.0
2024-10-09 15:30:00,246.63,246.91,245.81,245.81,8644.0,245.9686,246.2479,245.1508,245.1508,8644.0
2024-10-10 09:30:00,246.0,247.08,246.0,247.0,3200.0,245.3403,246.4174,245.3403,246.3376,3200.0
2024-10-10 10:00:00,247.15,247.54,247.15,247.4,1500.0,246.4872,246.8762,246.4872,246.7366,1500.0
2024-10-10 10:30:00,246.91,247.04,246.75,247.03,900.0,246.2479,246.3775,246.0883,246.3676,900.0
2024-10-10 11:00:00,247.33,248.79,247.33,247.5,800.0,246.6668,248.1228,246.6668,246.8363,800.0
2024-10-10 11:30:00,247.2,247.37,247.19,247.37,500.0,246.5371,246.7067,246.5271,246.7067,500.0
2024-10-10 12:00:00,247.36,247.69,247.32,247.65,900.0,246.6967,247.0258,246.6568,246.9859,900.0
2024-10-10 12:30:00,247.65,247.79,247.03,247.03,700.0,246.9859,247.1255,246.3676,246.3676,700.0
2024-10-10 13:00:00,245.14,245.14,245.14,245.14,200.0,244.4826,244.4826,244.4826,244.4826,200.0
2024-10-10 13:30:00,245.44,245.44,243.5,244.64,1803.0,244.7818,244.7818,242.847,243.984,1803.0
2024-10-10 14:00:00,244.34,244.36,243.85,243.94,3166.0,243.6848,243.7047,243.1961,243.2859,3166.0
2024-10-10 14:30:00,244.06,244.78,244.06,244.36,2985.0,243.4055,244.1236,243.4055,243.7047,2985.0
2024-10-10 15:00:00,244.58,244.76,244.53,244.76,600.0,243.9241,244.1037,243.8743,244.1037,600.0
2024-10-10 15:30:00,244.27,244.99,243.33,243.43,4590.0,243.615,244.333,242.6775,242.7772,4590.0
2024-10-11 09:30:00,246.4,246.4,245.41,246.19,815.0,245.7393,245.7393,244.7519,245.5298,815.0
2024-10-11 10:00:00,246.8,246.97,246.66,246.97,566.0,246.1382,246.3077,245.9986,246.3077,566.0
2024-10-11 10:30:00,246.92,247.07,246.65,246.65,600.0,246.2579,246.4075,245.9886,245.9886,600.0
2024-10-11 11:00:00,247.46,247.46,247.43,247.43,200.0,246.7964,246.7964,246.7665,246.7665,200.0
2024-10-11 11:30:00,247.5,248.04,247.5,248.04,200.0,246.8363,247.3749,246.8363,247.3749,200.0
2024-10-11 12:00:00,248.56,248.58,248.37,248.37,2267.0,247.8935,247.9134,247.704,247.704,2267.0
2024-10-11 12:30:00,248.26,248.49,248.26,248.49,300.0,247.5943,247.8237,247.5943,247.8237,300.0
2024-10-11 13:00:00,248.41,248.99,248.41,248.9,500.0,247.7439,248.3223,247.7439,248.2326,500.0
2024-10-11 13:30:00,248.9,249.0,248.9,249.0,365.0,248.2326,248.3323,248.2326,248.3323,365.0
2024-10-11 14:00:00,249.0,249.0,249.0,249.0,0.0,248.3323,248.3323,248.3323,248.3323,0.0
2024-10-11 14:30:00,249.01,249.01,249.0,249.0,200.0,248.3423,248.3423,248.3323,248.3323,200.0
2024-10-11 15:00:00,248.72,248.72,247.62,247.62,420.0,248.053,248.053,246.956,246.956,420.0
2024-10-11 15:30:00,247.66,248.26,247.03,248.19,7967.0,246.9959,247.5943,246.3676,247.5245,7967.0
2024-10-14 09:30:00,248.23,248.23,247.29,247.29,411.0,247.5643,247.5643,246.6269,246.6269,411.0
2024-10-14 10:00:00,248.22,248.22,247.19,247.29,559.0,247.5544,247.5544,246.5271,246.6269,559.0
2024-10-14 10:30:00,247.49,247.49,247.49,247.49,323.0,246.8263,246.8263,246.8263,246.8263,323.0
2024-10-14 11:00:00,246.32,246.81,246.25,246.64,785.0,245.6595,246.1482,245.5897,245.9786,785.0
2024-10-14 11:30:00,246.5,246.5,246.5,246.5,100.0,245.839,245.839,245.839,245.839,100.0
2024-10-14 12:00:00,246.5,246.5,246.5,246.5,0.0,245.839,245.839,245.839,245.839,0.0
2024-10-14 12:30:00,247.48,248.22,247.48,247.98,600.0,246.8164,247.5544,246.8164,247.315,600.0
2024-10-14 13:00:00,248.11,248.99,248.11,248.76,1426.0,247.4447,248.3223,247.4447,248.0929,1426.0
2024-10-14 13:30:00,248.32,248.38,248.3,248.38,501.0,247.6541,247.7139,247.6342,247.7139,501.0
2024-10-14 14:00:00,248.48,248.72,248.48,248.72,424.0,247.8137,248.053,247.8137,248.053,424.0
2024-10-14 14:30:00,248.94,249.22,248.94,248.99,729.0,248.2724,248.5517,248.2724,248.3223,729.0
2024-10-14 15:00:00,248.69,248.72,248.5,248.71,608.0,248.0231,248.053,247.8336,248.0431,608.0
2024-10-14 15:30:00,248.81,250.05,248.62,249.92,7685.0,248.1428,249.3795,247.9533,249.2498,7685.0
2024-10-15 09:30:00,253.5,256.88,252.47,252.47,1000.0,252.8202,256.1912,251.793,251.793,1000.0
2024-10-15 10:00:00,253.59,253.59,253.59,253.59,100.0,252.91,252.91,252.91,252.91,100.0
2024-10-15 10:30:00,253.47,254.42,252.9,254.42,400.0,252.7903,253.7377,252.2218,253.7377,400.0
2024-10-15 11:00:00,255.16,255.21,254.99,255.1,952.0,254.4758,254.5256,254.3062,254.4159,952.0
2024-10-15 11:30:00,255.15,255.21,255.04,255.21,504.0,254.4658,254.5256,254.3561,254.5256,504.0
2024-10-15 12:00:00,255.13,255.46,255.13,255.46,300.0,254.4458,254.775,254.4458,254.775,300.0
2024-10-15 12:30:00,256.0,256.03,255.91,256.03,304.0,255.3135,255.3434,255.2238,255.3434,304.0
2024-10-15 13:00:00,256.2,256.21,255.03,255.24,1026.0,255.513,255.5229,254.3461,254.5555,1026.0
2024-10-15 13:30:00,255.41,255.41,254.89,255.05,627.0,254.7251,254.7251,254.2065,254.3661,627.0
2024-10-15 14:00:00,254.27,254.48,254.19,254.19,800.0,253.5882,253.7976,253.5084,253.5084,800.0
2024-10-15 14:30:00,253.77,254.07,253.66,253.75,1155.0,253.0895,253.3887,252.9798,253.0695,1155.0
2024-10-15 15:00:00,253.46,253.62,253.06,253.35,1574.0,252.7803,252.9399,252.3814,252.6706,1574.0
2024-10-15 15:30:00,252.2,252.82,251.93,252.34,3248.0,251.5237,252.142,251.2544,251.6633,3248.0
2024-10-16 09:30:00,256.46,257.29,256.46,257.29,578.0,255.7723,256.6001,255.7723,256.6001,578.0
2024-10-16 10:00:00,258.91,259.37,257.55,258.41,2796.0,258.2157,258.6745,256.8594,257.717,2796.0
2024-10-16 10:30:00,257.98,257.98,256.94,257.41,1689.0,257.2882,257.2882,256.251,256.7197,1689.0
2024-10-16 11:00:00,256.79,256.94,256.57,256.78,807.0,256.1014,256.251,255.882,256.0914,807.0
2024-10-16 11:30:00,256.84,256.84,255.82,255.82,700.0,256.1513,256.1513,255.134,255.134,700.0
2024-10-16 12:00:00,256.25,256.29,255.98,256.09,1022.0,255.5628,255.6027,255.2936,255.4033,1022.0
2024-10-16 12:30:00,255.91,256.22,255.22,255.22,920.0,255.2238,255.5329,254.5356,254.5356,920.0
2024-10-16 13:00:00,255.4,255.4,255.11,255.37,610.0,254.7151,254.7151,254.4259,254.6852,610.0
2024-10-16 13:30:00,255.53,255.72,255.53,255.6,400.0,254.8448,255.0343,254.8448,254.9146,400.0
2024-10-16 14:00:00,255.41,255.69,255.41,255.52,1108.0,254.7251,255.0043,254.7251,254.8348,1108.0
2024-10-16 14:30:00,255.46,255.46,255.22,255.22,846.0,254.775,254.775,254.5356,254.5356,846.0
2024-10-16 15:00:00,255.07,256.08,255.07,255.71,836.0,254.386,255.3933,254.386,255.0243,836.0
2024-10-16 15:30:00,255.46,255.46,254.44,254.72,1020.0,254.775,254.775,253.7577,254.0369,1020.0
2024-10-17 09:30:00,256.94,259.39,256.94,259.39,2000.0,256.251,258.6944,256.251,258.6944,2000.0
2024-10-17 10:00:00,259.6,259.6,258.13,258.4,1300.0,258.9039,258.9039,257.4378,257.7071,1300.0
2024-10-17 10:30:00,257.32,258.98,257.32,258.2,2100.0,256.63,258.2855,256.63,257.5076,2100.0
2024-10-17 11:00:00,258.7,259.53,258.55,259.51,4147.0,258.0063,258.834,257.8567,258.8141,4147.0
2024-10-17 11:30:00,260.29,260.29,258.71,258.97,2903.0,259.592,259.592,258.0162,258.2755,2903.0
2024-10-17 12:00:00,258.75,259.61,258.69,259.61,2005.0,258.0561,258.9138,257.9963,258.9138,2005.0
2024-10-17 12:30:00,260.0,261.05,259.99,260.96,3886.0,259.3028,260.35,259.2928,260.2602,3886.0
2024-10-17 13:00:00,260.83,260.9,260.21,260.33,1920.0,260.1306,260.2004,259.5122,259.6319,1920.0
2024-10-17 13:30:00,260.57,260.7,260.53,260.7,622.0,259.8713,260.0009,259.8314,260.0009,622.0
2024-10-17 14:00:00,260.84,260.99,259.9,260.99,1338.0,260.1405,260.2901,259.2031,260.2901,1338.0
2024-10-17 14:30:00,260.72,260.89,260.27,260.85,2464.0,260.0209,260.1904,259.5721,260.1505,2464.0
2024-10-17 15:00:00,260.99,261.8,260.99,261.02,3800.0,260.2901,261.098,260.2901,260.3201,3800.0
2024-10-17 15:30:00,260.76,262.49,260.68,262.34,11161.0,260.0607,261.7861,259.981,261.6365,11161.0
2024-10-18 09:30:00,262.31,262.64,260.38,262.16,663.0,261.6066,261.9357,259.6818,261.457,663.0
2024-10-18 10:00:00,262.01,262.01,261.58,261.62,400.0,261.3074,261.3074,260.8785,260.9184,400.0
2024-10-18 10:30:00,261.87,261.89,261.87,261.89,400.0,261.1678,261.1877,261.1678,261.1877,400.0
2024-10-18 11:00:00,260.86,261.16,260.86,261.16,300.0,260.1605,260.4597,260.1605,260.4597,300.0
2024-10-18 11:30:00,261.19,261.19,261.18,261.18,400.0,260.4896,260.4896,260.4796,260.4796,400.0
2024-10-18 12:00:00,261.68,262.04,261.68,262.04,300.0,260.9783,261.3373,260.9783,261.3373,300.0
2024-10-18 12:30:00,262.27,262.51,262.21,262.21,735.0,261.5667,261.8061,261.5069,261.5069,735.0
2024-10-18 13:00:00,262.47,262.47,261.9,262.21,806.0,261.7662,261.7662,261.1977,261.5069,806.0
2024-10-18 13:30:00,262.21,262.21,262.21,262.21,0.0,261.5069,261.5069,261.5069,261.5069,0.0
2024-10-18 14:00:00,262.23,262.23,260.82,260.82,725.0,261.5268,261.5268,260.1206,260.1206,725.0
2024-10-18 14:30:00,260.42,260.42,259.74,259.88,526.0,259.7217,259.7217,259.0435,259.1831,526.0
2024-10-18 15:00:00,259.68,260.07,259.68,259.9,1305.0,258.9836,259.3726,258.9836,259.2031,1305.0
2024-10-18 15:30:00,259.91,260.15,258.54,258.57,8659.0,259.213,259.4524,257.8467,257.8766,8659.0
2024-10-21 09:30:00,258.05,258.05,258.05,258.05,100.0,257.358,257.358,257.358,257.358,100.0
2024-10-21 10:00:00,257.47,257.47,257.24,257.24,838.0,256.7796,256.7796,256.5502,256.5502,838.0
2024-10-21 10:30:00,257.02,257.18,256.08,256.08,1833.0,256.3308,256.4903,255.3933,255.3933,1833.0
2024-10-21 11:00:00,255.78,255.79,255.16,255.16,1078.0,255.0941,255.1041,254.4758,254.4758,1078.0
2024-10-21 11:30:00,254.53,254.84,254.4,254.83,941.0,253.8475,254.1566,253.7178,254.1466,941.0
2024-10-21 12:00:00,254.89,254.93,254.83,254.86,517.0,254.2065,254.2464,254.1466,254.1766,517.0
2024-10-21 12:30:00,255.11,255.35,255.11,255.34,700.0,254.4259,254.6653,254.4259,254.6553,700.0
2024-10-21 13:00:00,256.03,256.13,255.73,255.73,556.0,255.3434,255.4432,255.0442,255.0442,556.0
2024-10-21 13:30:00,255.83,256.17,255.83,256.17,400.0,255.144,255.4831,255.144,255.4831,400.0
2024-10-21 14:00:00,256.17,256.17,256.17,256.17,0.0,255.4831,255.4831,255.4831,255.4831,0.0
2024-10-21 14:30:00,256.64,256.64,256.5,256.51,382.0,255.9518,255.9518,255.8122,255.8221,382.0
2024-10-21 15:00:00,257.38,257.59,257.38,257.4,400.0,256.6898,256.8992,256.6898,256.7098,400.0
2024-10-21 15:30:00,257.25,257.25,256.34,256.34,1308.0,256.5602,256.5602,255.6526,255.6526,1308.0
2024-10-22 09:30:00,256.77,257.6,255.09,255.98,1421.0,256.0814,256.9092,254.406,255.2936,1421.0
2024-10-22 10:00:00,255.36,255.36,255.36,255.36,100.0,254.6752,254.6752,254.6752,254.6752,100.0
2024-10-22 10:30:00,254.82,255.71,254.82,255.71,600.0,254.1367,255.0243,254.1367,255.0243,600.0
2024-10-22 11:00:00,255.62,256.4,255.62,256.4,300.0,254.9345,255.7124,254.9345,255.7124,300.0
2024-10-22 11:30:00,257.15,257.63,257.15,257.51,561.0,256.4604,256.9391,256.4604,256.8195,561.0
2024-10-22 12:00:00,256.7,256.7,256.48,256.48,200.0,256.0116,256.0116,255.7922,255.7922,200.0
2024-10-22 12:30:00,257.55,257.56,257.13,257.13,300.0,256.8594,256.8693,256.4405,256.4405,300.0
2024-10-22 13:00:00,256.77,256.77,256.77,256.77,200.0,256.0814,256.0814,256.0814,256.0814,200.0
2024-10-22 13:30:00,256.75,256.75,256.55,256.55,300.0,256.0615,256.0615,255.862,255.862,300.0
2024-10-22 14:00:00,256.21,256.22,256.09,256.2,400.0,255.5229,255.5329,255.4033,255.513,400.0
2024-10-22 14:30:00,256.28,256.54,256.28,256.54,200.0,255.5928,255.8521,255.5928,255.8521,200.0
2024-10-22 15:00:00,256.35,256.84,256.35,256.84,400.0,255.6626,256.1513,255.6626,256.1513,400.0
2024-10-22 15:30:00,256.87,257.12,256.63,256.67,900.0,256.1812,256.4305,255.9418,255.9817,900.0
2024-10-23 09:30:00,253.84,253.84,253.26,253.26,200.0,253.1593,253.1593,252.5809,252.5809,200.0
2024-10-23 10:00:00,254.56,254.56,254.39,254.4,700.0,253.8774,253.8774,253.7078,253.7178,700.0
2024-10-23 10:30:00,254.87,255.9,254.87,255.9,500.0,254.1865,255.2138,254.1865,255.2138,500.0
2024-10-23 11:00:00,256.22,256.23,256.07,256.23,500.0,255.5329,255.5429,255.3833,255.5429,500.0
2024-10-23 11:30:00,255.59,256.55,255.59,256.55,300.0,254.9046,255.862,254.9046,255.862,300.0
2024-10-23 12:00:00,256.61,256.61,256.61,256.61,100.0,255.9219,255.9219,255.9219,255.9219,100.0
2024-10-23 12:30:00,257.02,257.02,257.02,257.02,100.0,256.3308,256.3308,256.3308,256.3308,100.0
2024-10-23 13:00:00,256.25,256.31,256.25,256.31,511.0,255.5628,255.6227,255.5628,255.6227,511.0
2024-10-23 13:30:00,256.21,256.21,256.21,256.21,100.0,255.5229,255.5229,255.5229,255.5229,100.0
2024-10-23 14:00:00,255.93,256.28,255.77,255.92,435.0,255.2437,255.5928,255.0841,255.2337,435.0
2024-10-23 14:30:00,256.66,257.5,256.66,257.5,400.0,255.9717,256.8095,255.9717,256.8095,400.0
2024-10-23 15:00:00,257.34,257.54,257.32,257.46,600.0,256.6499,256.8494,256.63,256.7696,600.0
2024-10-23 15:30:00,257.18,258.17,256.71,258.0,3748.0,256.4903,257.4777,256.0216,257.3081,3748.0
2024-10-24 09:30:00,258.47,259.95,258.47,259.22,600.0,257.7769,259.2529,257.7769,258.5249,600.0
2024-10-24 10:00:00,259.44,260.13,259.44,260.13,700.0,258.7443,259.4324,258.7443,259.4324,700.0
2024-10-24 10:30:00,260.49,261.7,260.49,261.7,200.0,259.7915,260.9982,259.7915,260.9982,200.0
2024-10-24 11:00:00,261.49,261.75,260.65,260.66,761.0,260.7888,261.0481,259.951,259.961,761.0
2024-10-24 11:30:00,260.32,260.64,260.1,260.38,1878.0,259.6219,259.9411,259.4025,259.6818,1878.0
2024-10-24 12:00:00,259.98,260.4,259.62,260.4,2000.0,259.2828,259.7017,258.9238,259.7017,2000.0
2024-10-24 12:30:00,260.43,260.9,260.41,260.74,2637.0,259.7316,260.2004,259.7117,260.0408,2637.0
2024-10-24 13:00:00,260.89,261.69,260.89,261.67,833.0,260.1904,260.9883,260.1904,260.9683,833.0
2024-10-24 13:30:00,261.61,261.64,261.23,261.23,300.0,260.9085,260.9384,260.5295,260.5295,300.0
2024-10-24 14:00:00,260.78,261.05,260.78,261.05,356.0,260.0807,260.35,260.0807,260.35,356.0
2024-10-24 14:30:00,260.83,260.96,260.83,260.96,400.0,260.1306,260.2602,260.1306,260.2602,400.0
2024-10-24 15:00:00,261.43,261.43,260.86,260.89,600.0,260.729,260.729,260.1605,260.1904,600.0
2024-10-24 15:30:00,260.77,262.19,260.63,262.12,6311.0,260.0707,261.4869,259.9311,261.4171,6311.0
2024-10-25 09:30:00,260.5,261.04,260.21,260.21,700.0,259.8014,260.34,259.5122,259.5122,700.0
2024-10-25 10:00:00,260.49,260.82,260.49,260.82,200.0,259.7915,260.1206,259.7915,260.1206,200.0
2024-10-25 10:30:00,261.34,261.36,261.17,261.17,690.0,260.6392,260.6591,260.4696,260.4696,690.0
2024-10-25 11:00:00,260.6,261.59,260.6,261.59,900.0,259.9012,260.8885,259.9012,260.8885,900.0
2024-10-25 11:30:00,261.09,261.85,261.09,261.85,300.0,260.3899,261.1478,260.3899,261.1478,300.0
2024-10-25 12:00:00,261.74,261.74,261.74,261.74,100.0,261.0381,261.0381,261.0381,261.0381,100.0
2024-10-25 12:30:00,262.22,262.26,262.22,262.26,500.0,261.5168,261.5567,261.5168,261.5567,500.0
2024-10-25 13:00:00,261.85,261.85,261.28,261.43,500.0,261.1478,261.1478,260.5794,260.729,500.0
2024-10-25 13:30:00,261.06,261.06,261.06,261.06,100.0,260.3599,260.3599,260.3599,260.3599,100.0
2024-10-25 14:00:00,261.1,261.22,261.02,261.22,440.0,260.3998,260.5195,260.3201,260.5195,440.0
2024-10-25 14:30:00,261.23,261.92,261.23,261.92,600.0,260.5295,261.2176,260.5295,261.2176,600.0
2024-10-25 15:00:00,261.58,261.67,261.55,261.55,600.0,260.8785,260.9683,260.8486,260.8486,600.0
2024-10-25 15:30:00,261.76,262.13,260.84,260.94,3961.0,261.0581,261.4271,260.1405,260.2403,3961.0
2024-10-28 09:30:00,263.01,263.01,263.01,263.01,100.0,262.3047,262.3047,262.3047,262.3047,100.0
2024-10-28 10:00:00,263.53,263.56,263.02,263.02,800.0,262.8233,262.8532,262.3147,262.3147,800.0
2024-10-28 10:30:00,262.17,262.17,262.17,262.17,100.0,261.467,261.467,261.467,261.467,100.0
2024-10-28 11:00:00,262.38,262.51,262.38,262.51,200.0,261.6764,261.8061,261.6764,261.8061,200.0
2024-10-28 11:30:00,262.26,262.26,261.96,261.96,200.0,261.5567,261.5567,261.2575,261.2575,200.0
2024-10-28 12:00:00,261.89,262.68,261.73,262.68,400.0,261.1877,261.9756,261.0281,261.9756,400.0
2024-10-28 12:30:00,262.94,264.46,262.94,264.3,1100.0,262.2349,263.7508,262.2349,263.5913,1100.0
2024-10-28 13:00:00,264.3,264.3,264.3,264.3,0.0,263.5913,263.5913,263.5913,263.5913,0.0
2024-10-28 13:30:00,265.0,265.31,265.0,265.31,1016.0,264.2894,264.5985,264.2894,264.5985,1016.0
2024-10-28 14:00:00,264.43,264.51,264.43,264.51,200.0,263.7209,263.8007,263.7209,263.8007,200.0
2024-10-28 14:30:00,263.96,264.33,263.96,264.33,300.0,263.2522,263.6212,263.2522,263.6212,300.0
2024-10-28 15:00:00,264.58,265.11,264.58,265.08,500.0,263.8705,264.3991,263.8705,264.3692,500.0
2024-10-28 15:30:00,265.38,265.59,264.14,264.61,2982.0,264.6684,264.8778,263.4317,263.9004,2982.0
2024-10-29 09:30:00,263.78,265.51,263.78,265.51,900.0,263.0726,264.798,263.0726,264.798,900.0
2024-10-29 10:00:00,265.76,265.97,265.39,265.39,300.0,265.0473,265.2568,264.6783,264.6783,300.0
2024-10-29 10:30:00,265.87,266.19,265.8,266.19,700.0,265.157,265.4762,265.0872,265.4762,700.0
2024-10-29 11:00:00,265.02,265.53,265.02,265.53,200.0,264.3093,264.818,264.3093,264.818,200.0
2024-10-29 11:30:00,265.62,266.06,265.62,265.99,580.0,264.9077,265.3465,264.9077,265.2767,580.0
2024-10-29 12:00:00,265.68,265.68,265.68,265.68,100.0,264.9676,264.9676,264.9676,264.9676,100.0
2024-10-29 12:30:00,265.03,265.81,265.03,265.81,500.0,264.3193,265.0972,264.3193,265.0972,500.0
2024-10-29 13:00:00,265.23,265.23,264.88,264.88,200.0,264.5188,264.5188,264.1697,264.1697,200.0
2024-10-29 13:30:00,265.03,265.15,265.03,265.15,300.0,264.3193,264.439,264.3193,264.439,300.0
2024-10-29 14:00:00,265.62,266.01,265.62,266.01,519.0,264.9077,265.2967,264.9077,265.2967,519.0
2024-10-29 14:30:00,266.19,266.19,265.79,265.88,898.0,265.4762,265.4762,265.0773,265.167,898.0
2024-10-29 15:00:00,265.73,265.73,265.39,265.54,500.0,265.0174,265.0174,264.6783,264.8279,500.0
2024-10-29 15:30:00,264.85,266.07,264.85,265.82,4970.0,264.1398,265.3565,264.1398,265.1072,4970.0
2024-10-30 09:30:00,265.68,266.8,265.68,266.8,900.0,264.9676,266.0846,264.9676,266.0846,900.0
2024-10-30 10:00:00,267.19,267.68,267.19,267.68,400.0,266.4735,266.9622,266.4735,266.9622,400.0
2024-10-30 10:30:00,267.17,267.37,266.41,266.84,1500.0,266.4536,266.653,265.6956,266.1244,1500.0
2024-10-30 11:00:00,266.83,267.03,266.34,266.52,1107.0,266.1145,266.3139,265.6258,265.8053,1107.0
2024-10-30 11:30:00,266.65,266.75,266.56,266.56,600.0,265.935,266.0347,265.8452,265.8452,600.0
2024-10-30 12:00:00,266.79,266.79,266.6,266.6,300.0,266.0746,266.0746,265.8851,265.8851,300.0
2024-10-30 12:30:00,266.72,266.87,266.23,266.23,400.0,266.0048,266.1544,265.5161,265.5161,400.0
2024-10-30 13:00:00,265.29,265.29,265.29,265.29,100.0,264.5786,264.5786,264.5786,264.5786,100.0
2024-10-30 13:30:00,265.31,266.0,264.9,265.02,3218.0,264.5985,265.2867,264.1896,264.3093,3218.0
2024-10-30 14:00:00,265.46,265.68,265.46,265.68,329.0,264.7481,264.9676,264.7481,264.9676,329.0
2024-10-30 14:30:00,265.4,265.4,264.94,265.01,500.0,264.6883,264.6883,264.2295,264.2994,500.0
2024-10-30 15:00:00,264.58,264.6,263.83,264.13,2966.0,263.8705,263.8904,263.1225,263.4217,2966.0
2024-10-30 15:30:00,264.24,264.39,263.74,264.07,4554.0,263.5314,263.681,263.0328,263.3619,4554.0
2024-10-31 09:30:00,288.6,289.4,279.61,284.23,1312.0,287.8261,288.6239,278.8602,283.4678,1312.0
2024-10-31 10:00:00,284.9,286.0,283.37,284.93,2196.0,284.136,285.2331,282.6101,284.1659,2196.0
2024-10-31 10:30:00,285.19,287.97,285.0,286.63,1615.0,284.4252,287.1978,284.2357,285.8614,1615.0
2024-10-31 11:00:00,285.93,285.93,284.92,284.92,3314.0,285.1633,285.1633,284.156,284.156,3314.0
2024-10-31 11:30:00,285.37,287.33,285.37,285.46,700.0,284.6048,286.5595,284.6048,284.6945,700.0
2024-10-31 12:00:00,285.86,286.33,285.51,286.33,300.0,285.0934,285.5622,284.7444,285.5622,300.0
2024-10-31 12:30:00,286.6,286.6,285.53,285.79,560.0,285.8315,285.8315,284.7643,285.0236,560.0
2024-10-31 13:00:00,285.87,286.17,285.48,286.17,500.0,285.1034,285.4026,284.7145,285.4026,500.0
2024-10-31 13:30:00,285.28,285.93,285.28,285.33,957.0,284.515,285.1633,284.515,284.5649,957.0
2024-10-31 14:00:00,286.23,287.65,286.23,286.99,1055.0,285.4624,286.8786,285.4624,286.2204,1055.0
2024-10-31 14:30:00,287.04,287.06,285.33,285.99,1997.0,286.2703,286.2902,284.5649,285.2231,1997.0
2024-10-31 15:00:00,285.84,286.01,285.22,285.65,1300.0,285.0735,285.243,284.4552,284.884,1300.0
2024-10-31 15:30:00,285.68,285.68,282.31,282.31,7450.0,284.9139,284.9139,281.553,281.553,7450.0
2024-11-01 09:30:00,281.37,282.13,280.89,281.15,900.0,280.6155,281.3734,280.1368,280.3961,900.0
2024-11-01 10:00:00,281.64,282.16,280.36,280.66,2007.0,280.8848,281.4034,279.6082,279.9074,2007.0
2024-11-01 10:30:00,280.85,282.07,280.64,282.07,2661.0,280.0969,281.3136,279.8874,281.3136,2661.0
2024-11-01 11:00:00,280.62,282.17,280.41,282.17,2000.0,279.8675,281.4133,279.6581,281.4133,2000.0
2024-11-01 11:30:00,282.48,282.48,281.26,281.31,337.0,281.7225,281.7225,280.5058,280.5556,337.0
2024-11-01 12:00:00,281.43,281.47,280.63,280.91,1600.0,280.6753,280.7152,279.8775,280.1567,1600.0
2024-11-01 12:30:00,280.68,281.67,280.59,281.45,2643.0,279.9273,280.9147,279.8376,280.6953,2643.0
2024-11-01 13:00:00,281.73,281.73,279.65,279.88,2830.0,280.9745,280.9745,278.9001,279.1295,2830.0
2024-11-01 13:30:00,279.88,280.33,278.57,279.88,4501.0,279.1295,279.5783,277.823,279.1295,4501.0
2024-11-01 14:00:00,280.09,280.09,279.26,279.59,2514.0,279.3389,279.3389,278.5111,278.8403,2514.0
2024-11-01 14:30:00,279.43,280.06,279.21,279.41,3900.0,278.6807,279.309,278.4613,278.6607,3900.0
2024-11-01 15:00:00,279.44,279.61,279.25,279.36,2560.0,278.6907,278.8602,278.5012,278.6109,2560.0
2024-11-01 15:30:00,279.25,280.99,279.25,280.89,9011.0,278.5012,280.2365,278.5012,280.1368,9011.0
2024-11-04 09:30:00,280.59,280.59,277.14,277.16,1771.0,279.8376,279.8376,276.3968,276.4168,1771.0
2024-11-04 10:00:00,275.26,275.32,273.76,273.87,10131.0,274.5219,274.5817,273.0259,273.1356,10131.0
2024-11-04 10:30:00,275.54,276.48,275.54,276.02,400.0,274.8011,275.7386,274.8011,275.2798,400.0
2024-11-04 11:00:00,274.62,274.62,272.75,272.75,502.0,273.8836,273.8836,272.0186,272.0186,502.0
2024-11-04 11:30:00,272.83,272.93,270.96,271.52,1287.0,272.0984,272.1981,270.2334,270.7919,1287.0
2024-11-04 12:00:00,273.02,273.81,272.97,273.81,710.0,272.2879,273.0758,272.238,273.0758,710.0
2024-11-04 12:30:00,274.11,274.11,273.81,274.08,500.0,273.3749,273.3749,273.0758,273.345,500.0
2024-11-04 13:00:00,274.08,274.08,273.69,274.06,576.0,273.345,273.345,272.9561,273.3251,576.0
2024-11-04 13:30:00,274.43,275.06,274.26,274.52,917.0,273.6941,274.3224,273.5245,273.7838,917.0
2024-11-04 14:00:00,274.48,275.45,274.26,275.45,1306.0,273.744,274.7114,273.5245,274.7114,1306.0
2024-11-04 14:30:00,275.75,276.2,275.02,275.02,1865.0,275.0106,275.4593,274.2825,274.2825,1865.0
2024-11-04 15:00:00,275.23,275.23,274.61,274.61,963.0,274.4919,274.4919,273.8736,273.8736,963.0
2024-11-04 15:30:00,274.6,274.6,273.12,273.92,4494.0,273.8636,273.8636,272.3876,273.1855,4494.0
2024-11-05 09:30:00,271.23,272.72,270.56,270.66,2378.0,270.5027,271.9887,269.8345,269.9342,2378.0
2024-11-05 10:00:00,274.46,274.55,273.92,273.92,1300.0,273.724,273.8138,273.1855,273.1855,1300.0
2024-11-05 10:30:00,274.27,275.49,273.87,274.15,1100.0,273.5345,274.7512,273.1356,273.4148,1100.0
2024-11-05 11:00:00,274.02,275.03,274.02,275.03,1200.0,273.2852,274.2925,273.2852,274.2925,1200.0
2024-11-05 11:30:00,275.24,275.42,275.02,275.02,428.0,274.5019,274.6814,274.2825,274.2825,428.0
2024-11-05 12:00:00,274.8,274.8,274.46,274.46,501.0,274.0631,274.0631,273.724,273.724,501.0
2024-11-05 12:30:00,275.09,275.09,274.56,274.56,661.0,274.3523,274.3523,273.8237,273.8237,661.0
2024-11-05 13:00:00,276.05,276.05,275.76,275.76,954.0,275.3097,275.3097,275.0205,275.0205,954.0
2024-11-05 13:30:00,276.13,277.5,276.13,277.43,1350.0,275.3895,276.7559,275.3895,276.686,1350.0
2024-11-05 14:00:00,277.74,277.74,277.11,277.11,896.0,276.9952,276.9952,276.3669,276.3669,896.0
2024-11-05 14:30:00,276.91,276.91,276.25,276.25,1800.0,276.1674,276.1674,275.5092,275.5092,1800.0
2024-11-05 15:00:00,276.24,276.28,275.31,275.31,3234.0,275.4992,275.5391,274.5717,274.5717,3234.0
2024-11-05 15:30:00,275.38,276.11,275.37,275.75,5938.0,274.6415,275.3696,274.6316,275.0106,5938.0
2024-11-06 09:30:00,297.64,308.15,297.64,304.56,3250.0,296.8419,307.3237,296.8419,303.7433,3250.0
2024-11-06 10:00:00,304.59,304.92,299.57,303.44,11529.0,303.7732,304.1023,298.7667,302.6263,11529.0
2024-11-06 10:30:00,304.74,307.13,304.74,307.13,1400.0,303.9228,306.3064,303.9228,306.3064,1400.0
2024-11-06 11:00:00,307.91,308.0,305.06,305.73,3644.0,307.0843,307.1741,304.242,304.9102,3644.0
2024-11-06 11:30:00,305.05,305.81,303.06,305.58,3100.0,304.232,304.9899,302.2473,304.7606,3100.0
2024-11-06 12:00:00,306.4,307.02,306.33,307.02,600.0,305.5784,306.1967,305.5085,306.1967,600.0
2024-11-06 12:30:00,306.81,307.89,306.4,307.59,1600.0,305.9873,307.0644,305.5784,306.7652,1600.0
2024-11-06 13:00:00,306.26,306.26,304.95,304.95,800.0,305.4387,305.4387,304.1322,304.1322,800.0
2024-11-06 13:30:00,304.86,305.56,303.96,303.96,740.0,304.0425,304.7406,303.1449,303.1449,740.0
2024-11-06 14:00:00,305.65,305.65,305.07,305.07,300.0,304.8304,304.8304,304.2519,304.2519,300.0
2024-11-06 14:30:00,305.68,305.97,305.4,305.97,400.0,304.8603,305.1495,304.581,305.1495,400.0
2024-11-06 15:00:00,306.3,307.09,306.08,306.97,600.0,305.4786,306.2665,305.2592,306.1468,600.0
2024-11-06 15:30:00,306.82,308.87,305.27,308.22,3371.0,305.9972,308.0417,304.4514,307.3935,3371.0
2024-11-07 09:30:00,303.11,303.11,300.37,301.44,1320.0,302.2972,302.2972,299.5645,300.6317,1320.0
2024-11-07 10:00:00,303.02,303.88,302.9,303.88,972.0,302.2074,303.0651,302.0877,303.0651,972.0
2024-11-07 10:30:00,304.26,305.87,304.26,305.41,1948.0,303.4441,305.0498,303.4441,304.591,1948.0
2024-11-07 11:00:00,304.05,305.65,303.44,305.59,2133.0,303.2347,304.8304,302.6263,304.7705,2133.0
2024-11-07 11:30:00,305.53,306.05,305.26,305.26,846.0,304.7107,305.2293,304.4414,304.4414,846.0
2024-11-07 12:00:00,306.09,306.09,306.09,306.09,100.0,305.2692,305.2692,305.2692,305.2692,100.0
2024-11-07 12:30:00,306.11,306.67,305.84,305.91,1050.0,305.2891,305.8476,305.0199,305.0897,1050.0
2024-11-07 13:00:00,305.47,305.47,305.47,305.47,144.0,304.6509,304.6509,304.6509,304.6509,144.0
2024-11-07 13:30:00,305.67,306.05,305.67,306.05,400.0,304.8503,305.2293,304.8503,305.2293,400.0
2024-11-07 14:00:00,305.9,305.9,305.27,305.27,523.0,305.0797,305.0797,304.4514,304.4514,523.0
2024-11-07 14:30:00,304.98,306.55,304.98,306.55,300.0,304.1622,305.728,304.1622,305.728,300.0
2024-11-07 15:00:00,306.61,306.71,305.86,306.22,1500.0,305.7878,305.8875,305.0398,305.3988,1500.0
2024-11-07 15:30:00,306.08,306.54,304.58,304.6,3273.0,305.2592,305.718,303.7632,303.7832,3273.0
2024-11-08 09:30:00,304.18,305.73,304.18,305.51,1778.0,303.3643,304.9102,303.3643,304.6907,1778.0
2024-11-08 10:00:00,308.0,308.96,308.0,308.17,500.0,307.1741,308.1315,307.1741,307.3436,500.0
2024-11-08 10:30:00,307.86,307.96,307.6,307.96,300.0,307.0344,307.1342,306.7751,307.1342,300.0
2024-11-08 11:00:00,308.95,309.27,308.55,308.55,500.0,308.1215,308.4407,307.7226,307.7226,500.0
2024-11-08 11:30:00,307.74,307.74,307.67,307.67,200.0,306.9148,306.9148,306.845,306.845,200.0
2024-11-08 12:00:00,307.32,307.62,307.32,307.62,438.0,306.4959,306.7951,306.4959,306.7951,438.0
2024-11-08 12:30:00,307.99,309.02,307.84,308.39,1445.0,307.1641,308.1913,307.0145,307.563,1445.0
2024-11-08 13:00:00,308.13,308.4,308.13,308.4,302.0,307.3037,307.573,307.3037,307.573,302.0
2024-11-08 13:30:00,308.5,309.41,308.25,308.25,1003.0,307.6727,308.5803,307.4234,307.4234,1003.0
2024-11-08 14:00:00,308.85,309.06,308.85,309.06,400.0,308.0218,308.2312,308.0218,308.2312,400.0
2024-11-08 14:30:00,309.06,309.06,309.06,309.06,0.0,308.2312,308.2312,308.2312,308.2312,0.0
2024-11-08 15:00:00,309.62,310.02,309.25,310.02,600.0,308.7897,309.1887,308.4207,309.1887,600.0
2024-11-08 15:30:00,310.51,312.42,310.51,312.13,2035.0,309.6773,311.5822,309.6773,311.293,2035.0
2024-11-11 09:30:00,318.64,318.92,316.94,318.73,1625.0,317.7855,318.0648,316.0901,317.8753,1625.0
2024-11-11 10:00:00,318.11,318.55,317.6,317.86,1719.0,317.257,317.6958,316.7483,317.0076,1719.0
2024-11-11 10:30:00,318.02,318.02,318.02,318.02,100.0,317.1672,317.1672,317.1672,317.1672,100.0
2024-11-11 11:00:00,319.99,320.36,319.99,320.36,400.0,319.1319,319.5009,319.1319,319.5009,400.0
2024-11-11 11:30:00,319.94,321.47,319.94,320.53,1608.0,319.0821,320.6079,319.0821,319.6705,1608.0
2024-11-11 12:00:00,320.34,320.94,320.34,320.94,1404.0,319.481,320.0794,319.481,320.0794,1404.0
2024-11-11 12:30:00,320.75,320.96,320.23,320.23,1182.0,319.8899,320.0993,319.3713,319.3713,1182.0
2024-11-11 13:00:00,320.29,320.52,319.95,320.52,2272.0,319.4311,319.6605,319.092,319.6605,2272.0
2024-11-11 13:30:00,320.55,321.38,320.55,321.38,750.0,319.6904,320.5182,319.6904,320.5182,750.0
2024-11-11 14:00:00,321.5,321.73,321.22,321.73,1159.0,320.6379,320.8673,320.3586,320.8673,1159.0
2024-11-11 14:30:00,321.68,321.68,320.83,320.83,3015.0,320.8174,320.8174,319.9697,319.9697,3015.0
2024-11-11 15:00:00,320.99,320.99,318.68,318.68,2733.0,320.1292,320.1292,317.8254,317.8254,2733.0
2024-11-11 15:30:00,318.54,318.57,316.63,317.94,14701.0,317.6858,317.7157,315.7809,317.0874,14701.0
2024-11-12 09:30:00,318.13,318.13,316.71,317.03,600.0,317.2769,317.2769,315.8607,316.1799,600.0
2024-11-12 10:00:00,316.62,316.62,316.62,316.62,271.0,315.771,315.771,315.771,315.771,271.0
2024-11-12 10:30:00,315.1,315.1,315.1,315.1,100.0,314.255,314.255,314.255,314.255,100.0
2024-11-12 11:00:00,314.98,314.98,314.98,314.98,100.0,314.1354,314.1354,314.1354,314.1354,100.0
2024-11-12 11:30:00,316.01,316.23,315.45,316.23,624.0,315.1626,315.382,314.6041,315.382,624.0
2024-11-12 12:00:00,315.85,315.85,315.63,315.75,300.0,315.003,315.003,314.7836,314.9033,300.0
2024-11-12 12:30:00,315.6,315.77,315.6,315.75,474.0,314.7537,314.9232,314.7537,314.9033,474.0
2024-11-12 13:00:00,315.75,315.75,315.75,315.75,0.0,314.9033,314.9033,314.9033,314.9033,0.0
2024-11-12 13:30:00,315.75,315.75,315.75,315.75,0.0,314.9033,314.9033,314.9033,314.9033,0.0
2024-11-12 14:00:00,316.94,317.11,316.94,317.11,305.0,316.0901,316.2596,316.0901,316.2596,305.0
2024-11-12 14:30:00,317.12,317.17,317.12,317.17,400.0,316.2696,316.3195,316.2696,316.3195,400.0
2024-11-12 15:00:00,317.18,317.66,317.05,317.66,500.0,316.3295,316.8082,316.1998,316.8082,500.0
2024-11-12 15:30:00,317.12,317.58,317.12,317.28,3342.0,316.2696,316.7284,316.2696,316.4292,3342.0
2024-11-13 09:30:00,315.6,316.9,315.6,316.9,400.0,314.7537,316.0502,314.7537,316.0502,400.0
2024-11-13 10:00:00,315.11,315.11,315.11,315.11,100.0,314.265,314.265,314.265,314.265,100.0
2024-11-13 10:30:00,315.01,315.4,315.01,315.4,700.0,314.1653,314.5542,314.1653,314.5542,700.0
2024-11-13 11:00:00,315.6,315.61,315.16,315.16,499.0,314.7537,314.7637,314.3149,314.3149,499.0
2024-11-13 11:30:00,315.16,315.16,315.16,315.16,0.0,314.3149,314.3149,314.3149,314.3149,0.0
2024-11-13 12:00:00,315.77,316.23,315.77,316.23,300.0,314.9232,315.382,314.9232,315.382,300.0
2024-11-13 12:30:00,317.31,318.0,317.31,318.0,600.0,316.4591,317.1473,316.4591,317.1473,600.0
2024-11-13 13:00:00,317.22,317.22,317.22,317.22,100.0,316.3693,316.3693,316.3693,316.3693,100.0
2024-11-13 13:30:00,318.66,318.66,318.28,318.28,300.0,317.8055,317.8055,317.4265,317.4265,300.0
2024-11-13 14:00:00,318.05,318.05,316.77,317.12,825.0,317.1971,317.1971,315.9206,316.2696,825.0
2024-11-13 14:30:00,317.4,317.4,316.59,316.59,700.0,316.5489,316.5489,315.741,315.741,700.0
2024-11-13 15:00:00,316.34,316.34,316.14,316.15,400.0,315.4917,315.4917,315.2922,315.3022,400.0
2024-11-13 15:30:00,315.77,315.77,314.14,314.53,1020.0,314.9232,314.9232,313.2976,313.6866,1020.0
2024-11-14 09:30:00,321.0,321.31,316.99,318.89,2035.0,320.4445,320.754,316.4415,318.3382,2035.0
2024-11-14 10:00:00,318.28,318.93,318.04,318.93,1584.0,317.7293,318.3781,317.4897,318.3781,1584.0
2024-11-14 10:30:00,320.7,320.7,319.69,319.69,1100.0,320.1451,320.1451,319.1368,319.1368,1100.0
2024-11-14 11:00:00,320.61,320.83,318.96,318.96,800.0,320.0552,320.2748,318.4081,318.4081,800.0
2024-11-14 11:30:00,319.46,319.62,319.46,319.58,300.0,318.9072,319.0669,318.9072,319.027,300.0
2024-11-14 12:00:00,317.48,317.48,317.24,317.24,301.0,316.9306,316.9306,316.6911,316.6911,301.0
2024-11-14 12:30:00,316.01,316.05,315.03,315.03,700.0,315.4632,315.5031,314.4849,314.4849,700.0
2024-11-14 13:00:00,314.15,314.66,314.15,314.66,300.0,313.6064,314.1155,313.6064,314.1155,300.0
2024-11-14 13:30:00,314.46,314.46,313.76,314.2,300.0,313.9159,313.9159,313.2171,313.6563,300.0
2024-11-14 14:00:00,314.75,314.75,314.37,314.37,300.0,314.2054,314.2054,313.826,313.826,300.0
2024-11-14 14:30:00,314.41,315.03,314.41,314.93,1596.0,313.866,314.4849,313.866,314.3851,1596.0
2024-11-14 15:00:00,314.82,314.82,313.48,314.59,2322.0,314.2752,314.2752,312.9376,314.0456,2322.0
2024-11-14 15:30:00,314.6,315.58,313.9,314.43,6617.0,314.0556,315.0339,313.3568,313.8859,6617.0
2024-11-15 09:30:00,318.22,318.22,318.22,318.22,100.0,317.6694,317.6694,317.6694,317.6694,100.0
2024-11-15 10:00:00,315.55,315.55,315.55,315.55,500.0,315.004,315.004,315.004,315.004,500.0
2024-11-15 10:30:00,313.46,313.46,312.66,313.24,426.0,312.9176,312.9176,312.119,312.698,426.0
2024-11-15 11:00:00,313.12,313.12,313.12,313.12,100.0,312.5782,312.5782,312.5782,312.5782,100.0
2024-11-15 11:30:00,313.62,314.12,313.22,314.12,1000.0,313.0773,313.5765,312.678,313.5765,1000.0
2024-11-15 12:00:00,314.29,314.29,313.95,313.95,408.0,313.7462,313.7462,313.4067,313.4067,408.0
2024-11-15 12:30:00,313.61,313.61,312.48,312.48,300.0,313.0673,313.0673,311.9393,311.9393,300.0
2024-11-15 13:00:00,312.95,314.06,312.95,313.76,1100.0,312.4085,313.5166,312.4085,313.2171,1100.0
2024-11-15 13:30:00,313.21,313.21,312.63,312.63,400.0,312.668,312.668,312.089,312.089,400.0
2024-11-15 14:00:00,312.49,312.91,312.49,312.52,556.0,311.9493,312.3685,311.9493,311.9792,556.0
2024-11-15 14:30:00,312.22,312.92,312.22,312.63,500.0,311.6797,312.3785,311.6797,312.089,500.0
2024-11-15 15:00:00,312.78,313.83,312.5,313.83,700.0,312.2388,313.287,311.9593,313.287,700.0
2024-11-15 15:30:00,313.92,314.79,313.72,313.96,3394.0,313.3768,314.2453,313.1771,313.4167,3394.0
2024-11-18 09:30:00,312.93,312.93,312.26,312.26,601.0,312.3885,312.3885,311.7197,311.7197,601.0
2024-11-18 10:00:00,314.09,314.09,313.76,313.76,800.0,313.5465,313.5465,313.2171,313.2171,800.0
2024-11-18 10:30:00,314.11,314.11,313.55,314.09,1412.0,313.5665,313.5665,313.0074,313.5465,1412.0
2024-11-18 11:00:00,314.76,315.1,314.76,315.1,200.0,314.2153,314.5548,314.2153,314.5548,200.0
2024-11-18 11:30:00,315.24,315.24,315.24,315.24,200.0,314.6945,314.6945,314.6945,314.6945,200.0
2024-11-18 12:00:00,314.79,314.92,314.4,314.92,747.0,314.2453,314.3751,313.856,314.3751,747.0
2024-11-18 12:30:00,314.93,314.93,314.93,314.93,233.0,314.3851,314.3851,314.3851,314.3851,233.0
2024-11-18 13:00:00,315.11,315.25,314.91,314.91,500.0,314.5647,314.7045,314.3651,314.3651,500.0
2024-11-18 13:30:00,314.68,314.68,314.08,314.08,200.0,314.1355,314.1355,313.5365,313.5365,200.0
2024-11-18 14:00:00,314.73,314.73,313.87,313.87,823.0,314.1854,314.1854,313.3269,313.3269,823.0
2024-11-18 14:30:00,313.73,314.5,313.54,314.5,1004.0,313.1871,313.9558,312.9975,313.9558,1004.0
2024-11-18 15:00:00,314.39,315.29,314.39,315.28,1404.0,313.846,314.7444,313.846,314.7344,1404.0
2024-11-18 15:30:00,315.14,315.14,314.13,314.93,1613.0,314.5947,314.5947,313.5864,314.3851,1613.0
2024-11-19 09:30:00,312.31,312.31,312.14,312.14,500.0,311.7696,311.7696,311.5999,311.5999,500.0
2024-11-19 10:00:00,311.53,311.56,311.53,311.56,200.0,310.9909,311.0209,310.9909,311.0209,200.0
2024-11-19 10:30:00,312.74,313.18,312.64,313.05,750.0,312.1988,312.6381,312.099,312.5083,750.0
2024-11-19 11:00:00,313.06,313.06,313.06,313.06,100.0,312.5183,312.5183,312.5183,312.5183,100.0
2024-11-19 11:30:00,313.81,313.81,313.32,313.33,300.0,313.267,313.267,312.7778,312.7878,300.0
2024-11-19 12:00:00,313.4,313.58,313.4,313.53,300.0,312.8577,313.0374,312.8577,312.9875,300.0
2024-11-19 12:30:00,314.04,314.04,314.0,314.0,200.0,313.4966,313.4966,313.4567,313.4567,200.0
2024-11-19 13:00:00,314.24,314.35,314.05,314.1,800.0,313.6962,313.8061,313.5066,313.5565,800.0
2024-11-19 13:30:00,313.75,313.94,313.75,313.94,370.0,313.2071,313.3968,313.2071,313.3968,370.0
2024-11-19 14:00:00,313.54,313.54,313.54,313.54,100.0,312.9975,312.9975,312.9975,312.9975,100.0
2024-11-19 14:30:00,313.0,313.0,312.35,312.35,602.0,312.4584,312.4584,311.8095,311.8095,602.0
2024-11-19 15:00:00,312.35,313.46,312.35,313.46,812.0,311.8095,312.9176,311.8095,312.9176,812.0
2024-11-19 15:30:00,313.39,314.7,313.07,314.6,5659.0,312.8477,314.1554,312.5283,314.0556,5659.0
2024-11-20 09:30:00,314.82,315.42,314.82,315.42,367.0,314.2752,314.8742,314.2752,314.8742,367.0
2024-11-20 10:00:00,314.07,314.44,314.07,314.44,500.0,313.5265,313.8959,313.5265,313.8959,500.0
2024-11-20 10:30:00,315.79,317.35,315.79,317.01,1766.0,315.2436,316.8009,315.2436,316.4615,1766.0
2024-11-20 11:00:00,316.77,317.59,316.65,317.35,835.0,316.2219,317.0404,316.1021,316.8009,835.0
2024-11-20 11:30:00,315.9,317.06,315.9,317.06,331.0,315.3534,316.5114,315.3534,316.5114,331.0
2024-11-20 12:00:00,316.72,316.72,316.72,316.72,100.0,316.172,316.172,316.172,316.172,100.0
2024-11-20 12:30:00,315.67,316.16,315.67,316.16,200.0,315.1238,315.6129,315.1238,315.6129,200.0
2024-11-20 13:00:00,316.12,316.38,316.11,316.11,400.0,315.573,315.8325,315.563,315.563,400.0
2024-11-20 13:30:00,316.19,316.19,315.4,315.4,598.0,315.6429,315.6429,314.8542,314.8542,598.0
2024-11-20 14:00:00,314.9,315.62,314.81,315.54,2155.0,314.3551,315.0739,314.2653,314.994,2155.0
2024-11-20 14:30:00,316.06,317.81,316.04,317.81,900.0,315.5131,317.2601,315.4931,317.2601,900.0
2024-11-20 15:00:00,318.14,318.21,317.61,317.84,987.0,317.5895,317.6594,317.0604,317.29,987.0
2024-11-20 15:30:00,317.75,317.98,317.01,317.01,1807.0,317.2002,317.4298,316.4615,316.4615,1807.0
2024-11-21 09:30:00,318.41,320.72,318.41,320.72,500.0,317.859,320.165,317.859,320.165,500.0
2024-11-21 10:00:00,322.08,323.25,321.9,323.25,2100.0,321.5227,322.6907,321.343,322.6907,2100.0
2024-11-21 10:30:00,323.3,323.97,323.3,323.97,1500.0,322.7406,323.4094,322.7406,323.4094,1500.0
2024-11-21 11:00:00,323.68,324.11,323.68,324.11,506.0,323.1199,323.5492,323.1199,323.5492,506.0
2024-11-21 11:30:00,324.33,324.46,324.03,324.32,1700.0,323.7688,323.8986,323.4693,323.7588,1700.0
2024-11-21 12:00:00,324.17,324.32,324.17,324.32,300.0,323.6091,323.7588,323.6091,323.7588,300.0
2024-11-21 12:30:00,324.96,325.07,324.91,324.91,742.0,324.3977,324.5075,324.3478,324.3478,742.0
2024-11-21 13:00:00,325.1,325.15,324.9,325.15,500.0,324.5375,324.5874,324.3378,324.5874,500.0
2024-11-21 13:30:00,324.96,324.96,324.96,324.96,100.0,324.3977,324.3977,324.3977,324.3977,100.0
2024-11-21 14:00:00,324.99,326.15,324.99,326.15,500.0,324.4276,325.5856,324.4276,325.5856,500.0
2024-11-21 14:30:00,326.07,326.28,326.04,326.14,600.0,325.5058,325.7154,325.4758,325.5757,600.0
2024-11-21 15:00:00,326.19,326.28,326.04,326.04,1631.0,325.6256,325.7154,325.4758,325.4758,1631.0
2024-11-21 15:30:00,326.05,326.25,323.05,323.07,3411.0,325.4858,325.6855,322.491,322.511,3411.0
2024-11-22 09:30:00,324.33,324.33,324.33,324.33,100.0,323.7688,323.7688,323.7688,323.7688,100.0
2024-11-22 10:00:00,325.75,326.43,325.06,326.43,1700.0,325.1863,325.8652,324.4975,325.8652,1700.0
2024-11-22 10:30:00,326.18,326.18,325.92,326.14,400.0,325.6156,325.6156,325.356,325.5757,400.0
2024-11-22 11:00:00,326.1,326.14,324.75,325.26,1079.0,325.5357,325.5757,324.1881,324.6972,1079.0
2024-11-22 11:30:00,324.82,325.22,324.81,325.22,600.0,324.2579,324.6572,324.248,324.6572,600.0
2024-11-22 12:00:00,325.66,325.72,325.45,325.55,1233.0,325.0965,325.1564,324.8868,324.9867,1233.0
2024-11-22 12:30:00,326.63,327.3,326.35,327.03,2211.0,326.0648,326.7336,325.7853,326.4641,2211.0
2024-11-22 13:00:00,326.93,327.1,326.38,326.71,2954.0,326.3643,326.534,325.8152,326.1447,2954.0
2024-11-22 13:30:00,326.89,326.96,326.65,326.76,630.0,326.3244,326.3942,326.0848,326.1946,630.0
2024-11-22 14:00:00,327.05,327.09,326.84,327.09,900.0,326.4841,326.524,326.2744,326.524,900.0
2024-11-22 14:30:00,327.44,327.44,325.58,325.58,400.0,326.8734,326.8734,325.0166,325.0166,400.0
2024-11-22 15:00:00,324.99,326.32,324.99,326.32,634.0,324.4276,325.7553,324.4276,325.7553,634.0
2024-11-22 15:30:00,326.29,327.18,326.29,326.92,2000.0,325.7254,326.6139,325.7254,326.3543,2000.0
2024-11-25 09:30:00,330.01,330.01,327.8,327.8,300.0,329.439,329.439,327.2328,327.2328,300.0
2024-11-25 10:00:00,328.06,328.3,327.85,328.3,700.0,327.4923,327.7319,327.2827,327.7319,700.0
2024-11-25 10:30:00,328.78,328.78,328.25,328.25,749.0,328.2111,328.2111,327.682,327.682,749.0
2024-11-25 11:00:00,328.28,328.98,328.28,328.38,500.0,327.712,328.4107,327.712,327.8118,500.0
2024-11-25 11:30:00,328.2,328.2,327.5,327.5,603.0,327.6321,327.6321,326.9333,326.9333,603.0
2024-11-25 12:00:00,326.98,326.98,326.45,326.45,436.0,326.4142,326.4142,325.8851,325.8851,436.0
2024-11-25 12:30:00,325.9,325.9,325.31,325.57,1647.0,325.3361,325.3361,324.7471,325.0066,1647.0
2024-11-25 13:00:00,325.91,325.91,324.97,325.08,855.0,325.3461,325.3461,324.4077,324.5175,855.0
2024-11-25 13:30:00,325.62,326.14,325.44,326.14,400.0,325.0566,325.5757,324.8769,325.5757,400.0
2024-11-25 14:00:00,325.54,325.54,325.04,325.04,300.0,324.9767,324.9767,324.4776,324.4776,300.0
2024-11-25 14:30:00,324.27,324.41,324.09,324.09,500.0,323.7089,323.8486,323.5292,323.5292,500.0
2024-11-25 15:00:00,324.66,325.09,323.51,323.88,1728.0,324.0982,324.5275,322.9502,323.3196,1728.0
2024-11-25 15:30:00,324.93,325.33,324.49,325.22,7373.0,324.3677,324.7671,323.9285,324.6572,7373.0
2024-11-26 09:30:00,325.69,327.37,325.69,327.37,700.0,325.1264,326.8035,325.1264,326.8035,700.0
2024-11-26 10:00:00,326.61,326.61,326.61,326.61,100.0,326.0448,326.0448,326.0448,326.0448,100.0
2024-11-26 10:30:00,326.66,326.66,326.44,326.44,200.0,326.0948,326.0948,325.8751,325.8751,200.0
2024-11-26 11:00:00,326.44,326.44,326.44,326.44,0.0,325.8751,325.8751,325.8751,325.8751,0.0
2024-11-26 11:30:00,326.44,326.44,326.44,326.44,0.0,325.8751,325.8751,325.8751,325.8751,0.0
2024-11-26 12:00:00,325.94,326.13,325.81,325.88,1064.0,325.376,325.5657,325.2462,325.3161,1064.0
2024-11-26 12:30:00,326.96,326.96,326.61,326.61,500.0,326.3942,326.3942,326.0448,326.0448,500.0
2024-11-26 13:00:00,326.37,326.37,326.37,326.37,100.0,325.8053,325.8053,325.8053,325.8053,100.0
2024-11-26 13:30:00,326.4,326.4,326.02,326.02,376.0,325.8352,325.8352,325.4559,325.4559,376.0
2024-11-26 14:00:00,325.99,326.16,325.84,326.16,500.0,325.4259,325.5956,325.2762,325.5956,500.0
2024-11-26 14:30:00,326.14,326.2,326.14,326.18,600.0,325.5757,325.6356,325.5757,325.6156,600.0
2024-11-26 15:00:00,326.13,326.95,325.95,326.91,933.0,325.5657,326.3843,325.386,326.3443,933.0
2024-11-26 15:30:00,326.72,327.23,326.57,327.23,3860.0,326.1547,326.6638,326.0049,326.6638,3860.0
2024-11-27 09:30:00,329.01,329.01,329.01,329.01,100.0,328.4407,328.4407,328.4407,328.4407,100.0
2024-11-27 10:00:00,328.57,328.64,328.13,328.13,980.0,328.0014,328.0713,327.5622,327.5622,980.0
2024-11-27 10:30:00,328.05,328.05,327.29,327.29,411.0,327.4823,327.4823,326.7237,326.7237,411.0
2024-11-27 11:00:00,326.91,326.91,326.58,326.58,300.0,326.3443,326.3443,326.0149,326.0149,300.0
2024-11-27 11:30:00,326.33,326.33,325.97,325.97,300.0,325.7653,325.7653,325.4059,325.4059,300.0
2024-11-27 12:00:00,325.88,325.88,325.33,325.33,200.0,325.3161,325.3161,324.7671,324.7671,200.0
2024-11-27 12:30:00,325.99,326.6,325.99,326.56,300.0,325.4259,326.0349,325.4259,325.9949,300.0
2024-11-27 13:00:00,326.86,326.86,326.79,326.79,200.0,326.2944,326.2944,326.2245,326.2245,200.0
2024-11-27 13:30:00,327.04,327.04,327.01,327.01,200.0,326.4741,326.4741,326.4441,326.4441,200.0
2024-11-27 14:00:00,327.31,327.31,327.31,327.31,100.0,326.7436,326.7436,326.7436,326.7436,100.0
2024-11-27 14:30:00,327.2,327.2,326.44,326.44,600.0,326.6338,326.6338,325.8751,325.8751,600.0
2024-11-27 15:00:00,326.52,326.52,326.17,326.17,600.0,325.955,325.955,325.6056,325.6056,600.0
2024-11-27 15:30:00,326.22,326.45,325.52,325.63,1200.0,325.6555,325.8851,324.9567,325.0665,1200.0
2024-11-29 09:30:00,328.43,328.43,326.03,326.03,1500.0,327.8617,327.8617,325.4658,325.4658,1500.0
2024-11-29 10:00:00,326.17,326.31,325.62,326.31,700.0,325.6056,325.7454,325.0566,325.7454,700.0
2024-11-29 10:30:00,326.5,326.5,326.5,326.5,100.0,325.935,325.935,325.935,325.935,100.0
2024-11-29 11:00:00,326.31,326.31,326.07,326.07,300.0,325.7454,325.7454,325.5058,325.5058,300.0
2024-11-29 11:30:00,326.32,326.73,326.26,326.26,309.0,325.7553,326.1646,325.6954,325.6954,309.0
2024-11-29 12:00:00,326.35,326.5,326.2,326.3,700.0,325.7853,325.935,325.6356,325.7354,700.0
2024-11-29 12:30:00,326.42,326.42,325.45,325.45,1330.0,325.8552,325.8552,324.8868,324.8868,1330.0
2024-12-02 09:30:00,327.53,327.64,326.96,326.96,700.0,326.9632,327.0731,326.3942,326.3942,700.0
2024-12-02 10:00:00,326.42,326.42,326.42,326.42,100.0,325.8552,325.8552,325.8552,325.8552,100.0
2024-12-02 10:30:00,325.83,325.83,324.84,324.84,300.0,325.2662,325.2662,324.2779,324.2779,300.0
2024-12-02 11:00:00,325.11,325.11,325.11,325.11,100.0,324.5474,324.5474,324.5474,324.5474,100.0
2024-12-02 11:30:00,325.11,325.11,325.11,325.11,0.0,324.5474,324.5474,324.5474,324.5474,0.0
2024-12-02 12:00:00,325.03,325.16,325.0,325.16,400.0,324.4676,324.5974,324.4376,324.5974,400.0
2024-12-02 12:30:00,325.01,325.06,324.9,324.9,400.0,324.4476,324.4975,324.3378,324.3378,400.0
2024-12-02 13:00:00,325.11,325.11,324.75,324.75,582.0,324.5474,324.5474,324.1881,324.1881,582.0
2024-12-02 13:30:00,324.7,325.17,324.7,325.17,600.0,324.1381,324.6073,324.1381,324.6073,600.0
2024-12-02 14:00:00,325.46,325.46,324.56,324.56,577.0,324.8968,324.8968,323.9984,323.9984,577.0
2024-12-02 14:30:00,325.06,325.33,325.04,325.04,400.0,324.4975,324.7671,324.4776,324.4776,400.0
2024-12-02 15:00:00,324.88,324.89,324.74,324.74,400.0,324.3178,324.3278,324.1781,324.1781,400.0
2024-12-02 15:30:00,323.66,324.14,323.48,323.9,2300.0,323.0999,323.5791,322.9203,323.3395,2300.0
2024-12-03 09:30:00,326.01,326.01,326.01,326.01,0.0,325.4459,325.4459,325.4459,325.4459,0.0
2024-12-03 10:00:00,326.84,326.89,325.93,325.93,500.0,326.2744,326.3244,325.366,325.366,500.0
2024-12-03 10:30:00,324.38,324.81,324.38,324.81,400.0,323.8187,324.248,323.8187,324.248,400.0
2024-12-03 11:00:00,324.23,324.23,323.42,323.42,400.0,323.669,323.669,322.8604,322.8604,400.0
2024-12-03 11:30:00,323.93,323.93,323.31,323.31,400.0,323.3695,323.3695,322.7506,322.7506,400.0
2024-12-03 12:00:00,322.51,322.51,322.51,322.51,100.0,321.9519,321.9519,321.9519,321.9519,100.0
2024-12-03 12:30:00,323.0,323.0,323.0,323.0,100.0,322.4411,322.4411,322.4411,322.4411,100.0
2024-12-03 13:00:00,323.26,323.26,323.26,323.26,100.0,322.7006,322.7006,322.7006,322.7006,100.0
2024-12-03 13:30:00,323.05,323.32,323.05,323.32,420.0,322.491,322.7605,322.491,322.7605,420.0
2024-12-03 14:00:00,322.87,323.19,322.87,323.19,200.0,322.3113,322.6308,322.3113,322.6308,200.0
2024-12-03 14:30:00,323.64,324.45,323.64,324.45,600.0,323.08,323.8886,323.08,323.8886,600.0
2024-12-03 15:00:00,324.46,324.46,324.01,324.01,300.0,323.8986,323.8986,323.4493,323.4493,300.0
2024-12-03 15:30:00,323.85,323.85,323.07,323.44,1400.0,323.2896,323.2896,322.511,322.8803,1400.0
2024-12-04 10:00:00,326.61,326.61,326.06,326.06,300.0,326.0448,326.0448,325.4958,325.4958,300.0
2024-12-04 10:30:00,326.39,327.36,326.39,327.11,300.0,325.8252,326.7935,325.8252,326.544,300.0
2024-12-04 11:00:00,326.8,326.8,326.8,326.8,100.0,326.2345,326.2345,326.2345,326.2345,100.0
2024-12-04 11:30:00,326.49,326.49,326.49,326.49,100.0,325.925,325.925,325.925,325.925,100.0
2024-12-04 12:00:00,326.53,326.58,326.23,326.23,300.0,325.965,326.0149,325.6655,325.6655,300.0
2024-12-04 12:30:00,326.7,326.7,326.7,326.7,1140.0,326.1347,326.1347,326.1347,326.1347,1140.0
2024-12-04 13:00:00,327.17,327.17,327.17,327.17,100.0,326.6039,326.6039,326.6039,326.6039,100.0
2024-12-04 13:30:00,326.6,326.71,326.29,326.29,500.0,326.0349,326.1447,325.7254,325.7254,500.0
2024-12-04 14:00:00,326.29,326.29,326.29,326.29,0.0,325.7254,325.7254,325.7254,325.7254,0.0
2024-12-04 14:30:00,326.29,326.29,326.29,326.29,0.0,325.7254,325.7254,325.7254,325.7254,0.0
2024-12-04 15:00:00,326.79,327.01,326.78,326.83,400.0,326.2245,326.4441,326.2145,326.2645,400.0
2024-12-04 15:30:00,326.89,327.0,326.4,326.8,1420.0,326.3244,326.4342,325.8352,326.2345,1420.0
2024-12-05 09:30:00,328.79,329.44,327.96,329.44,811.0,328.2211,328.8699,327.3925,328.8699,811.0
2024-12-05 10:00:00,329.75,329.75,329.32,329.32,296.0,329.1794,329.1794,328.7502,328.7502,296.0
2024-12-05 10:30:00,330.91,330.91,330.72,330.72,1400.0,330.3374,330.3374,330.1477,330.1477,1400.0
2024-12-05 11:00:00,330.72,330.72,330.72,330.72,0.0,330.1477,330.1477,330.1477,330.1477,0.0
2024-12-05 11:30:00,330.77,330.93,330.77,330.93,200.0,330.1976,330.3574,330.1976,330.3574,200.0
2024-12-05 12:00:00,330.7,330.7,330.7,330.7,100.0,330.1278,330.1278,330.1278,330.1278,100.0
2024-12-05 12:30:00,331.41,331.78,330.96,331.61,700.0,330.8365,331.2059,330.3873,331.0362,700.0
2024-12-05 13:00:00,331.21,331.21,330.63,330.79,500.0,330.6369,330.6369,330.0579,330.2176,500.0
2024-12-05 13:30:00,331.24,331.55,330.96,330.96,500.0,330.6668,330.9763,330.3873,330.3873,500.0
2024-12-05 14:00:00,331.78,331.78,331.78,331.78,100.0,331.2059,331.2059,331.2059,331.2059,100.0
2024-12-05 14:30:00,331.91,331.91,331.91,331.91,100.0,331.3357,331.3357,331.3357,331.3357,100.0
2024-12-05 15:00:00,331.43,331.59,331.31,331.31,1500.0,330.8565,331.0162,330.7367,330.7367,1500.0
2024-12-05 15:30:00,330.96,332.21,330.51,330.51,4708.0,330.3873,331.6352,329.9381,329.9381,4708.0
2024-12-06 09:30:00,329.2,329.2,329.15,329.15,800.0,328.6304,328.6304,328.5804,328.5804,800.0
2024-12-06 10:00:00,328.89,328.89,327.9,328.49,500.0,328.3209,328.3209,327.3326,327.9216,500.0
2024-12-06 10:30:00,328.56,329.57,328.47,329.57,500.0,327.9915,328.9997,327.9016,328.9997,500.0
2024-12-06 11:00:00,329.47,329.47,328.83,328.83,600.0,328.8999,328.8999,328.261,328.261,600.0
2024-12-06 11:30:00,328.83,328.83,328.83,328.83,0.0,328.261,328.261,328.261,328.261,0.0
2024-12-06 12:00:00,330.13,330.13,329.7,329.7,400.0,329.5588,329.5588,329.1295,329.1295,400.0
2024-12-06 12:30:00,329.58,329.63,329.55,329.63,300.0,329.0097,329.0596,328.9798,329.0596,300.0
2024-12-06 13:00:00,330.02,330.02,330.02,330.02,200.0,329.4489,329.4489,329.4489,329.4489,200.0
2024-12-06 13:30:00,329.59,329.59,329.59,329.59,100.0,329.0197,329.0197,329.0197,329.0197,100.0
2024-12-06 14:00:00,329.45,329.45,329.45,329.45,100.0,328.8799,328.8799,328.8799,328.8799,100.0
2024-12-06 14:30:00,329.45,329.45,329.45,329.45,0.0,328.8799,328.8799,328.8799,328.8799,0.0
2024-12-06 15:00:00,327.5,327.5,326.87,326.87,400.0,326.9333,326.9333,326.3044,326.3044,400.0
2024-12-06 15:30:00,327.52,327.99,326.9,327.2,4519.0,326.9533,327.4225,326.3343,326.6338,4519.0
2024-12-09 09:30:00,327.81,327.81,327.81,327.81,100.0,327.2428,327.2428,327.2428,327.2428,100.0
2024-12-09 10:00:00,328.42,330.63,328.37,328.37,1500.0,327.8517,330.0579,327.8018,327.8018,1500.0
2024-12-09 10:30:00,325.32,325.32,323.31,323.31,832.0,324.7571,324.7571,322.7506,322.7506,832.0
2024-12-09 11:00:00,323.7,324.81,323.6,324.81,400.0,323.1399,324.248,323.04,324.248,400.0
2024-12-09 11:30:00,325.34,325.34,324.62,324.62,400.0,324.777,324.777,324.0583,324.0583,400.0
2024-12-09 12:00:00,324.55,324.8,324.55,324.8,200.0,323.9884,324.238,323.9884,324.238,200.0
2024-12-09 12:30:00,325.45,326.02,325.45,326.02,200.0,324.8868,325.4559,324.8868,325.4559,200.0
2024-12-09 13:00:00,325.49,325.49,325.49,325.49,100.0,324.9268,324.9268,324.9268,324.9268,100.0
2024-12-09 13:30:00,325.7,326.06,325.54,325.7,1300.0,325.1364,325.4958,324.9767,325.1364,1300.0
2024-12-09 14:00:00,325.35,325.38,325.2,325.2,600.0,324.787,324.817,324.6373,324.6373,600.0
2024-12-09 14:30:00,326.2,326.2,325.76,325.76,933.0,325.6356,325.6356,325.1963,325.1963,933.0
2024-12-09 15:00:00,325.66,325.66,324.99,325.38,1737.0,325.0965,325.0965,324.4276,324.817,1737.0
2024-12-09 15:30:00,324.65,324.65,320.73,320.73,6974.0,324.0882,324.0882,320.175,320.175,6974.0
2024-12-10 09:30:00,318.58,319.23,317.94,319.23,1427.0,318.0287,318.6776,317.3898,318.6776,1427.0
2024-12-10 10:00:00,319.44,319.7,319.02,319.45,1195.0,318.8872,319.1468,318.468,318.8972,1195.0
2024-12-10 10:30:00,321.36,321.72,320.59,321.63,1703.0,320.8039,321.1633,320.0353,321.0735,1703.0
2024-12-10 11:00:00,322.8,325.28,322.8,325.28,1076.0,322.2414,324.7171,322.2414,324.7171,1076.0
2024-12-10 11:30:00,325.5,325.94,325.5,325.94,200.0,324.9368,325.376,324.9368,325.376,200.0
2024-12-10 12:00:00,325.94,325.94,325.94,325.94,0.0,325.376,325.376,325.376,325.376,0.0
2024-12-10 12:30:00,325.83,325.83,325.29,325.29,300.0,325.2662,325.2662,324.7271,324.7271,300.0
2024-12-10 13:00:00,324.78,324.78,324.32,324.32,300.0,324.218,324.218,323.7588,323.7588,300.0
2024-12-10 13:30:00,323.78,324.15,323.78,324.15,500.0,323.2197,323.5891,323.2197,323.5891,500.0
2024-12-10 14:00:00,323.95,324.92,323.95,324.83,500.0,323.3894,324.3578,323.3894,324.2679,500.0
2024-12-10 14:30:00,325.19,325.19,325.17,325.17,449.0,324.6273,324.6273,324.6073,324.6073,449.0
2024-12-10 15:00:00,324.79,325.06,323.82,323.82,659.0,324.228,324.4975,323.2597,323.2597,659.0
2024-12-10 15:30:00,323.55,323.55,322.85,323.2,1200.0,322.9901,322.9901,322.2913,322.6407,1200.0
2024-12-11 10:00:00,327.41,327.41,327.01,327.01,214.0,326.8435,326.8435,326.4441,326.4441,214.0
2024-12-11 10:30:00,328.77,328.77,328.77,328.77,100.0,328.2011,328.2011,328.2011,328.2011,100.0
2024-12-11 11:00:00,328.57,328.77,328.27,328.77,500.0,328.0014,328.2011,327.702,328.2011,500.0
2024-12-11 11:30:00,328.36,328.36,328.25,328.25,200.0,327.7918,327.7918,327.682,327.682,200.0
2024-12-11 12:00:00,328.49,328.68,328.49,328.68,1200.0,327.9216,328.1113,327.9216,328.1113,1200.0
2024-12-11 12:30:00,329.16,329.17,328.79,329.11,1173.0,328.5904,328.6004,328.2211,328.5405,1173.0
2024-12-11 13:00:00,329.55,329.63,329.55,329.63,200.0,328.9798,329.0596,328.9798,329.0596,200.0
2024-12-11 13:30:00,329.63,330.36,329.63,330.36,400.0,329.0596,329.7884,329.0596,329.7884,400.0
2024-12-11 14:00:00,331.43,331.43,331.43,331.43,100.0,330.8565,330.8565,330.8565,330.8565,100.0
2024-12-11 14:30:00,331.43,331.43,331.43,331.43,0.0,330.8565,330.8565,330.8565,330.8565,0.0
2024-12-11 15:00:00,331.01,331.46,330.96,331.46,621.0,330.4372,330.8864,330.3873,330.8864,621.0
2024-12-11 15:30:00,330.86,331.07,330.17,330.37,900.0,330.2875,330.4971,329.5987,329.7983,900.0
2024-12-12 09:30:00,332.54,332.72,331.5,331.5,400.0,331.9646,332.1443,330.9264,330.9264,400.0
2024-12-12 10:00:00,331.62,332.18,331.0,332.18,400.0,331.0462,331.6052,330.4272,331.6052,400.0
2024-12-12 10:30:00,331.68,331.68,330.2,330.2,492.0,331.1061,331.1061,329.6286,329.6286,492.0
2024-12-12 11:00:00,330.2,330.2,330.2,330.2,0.0,329.6286,329.6286,329.6286,329.6286,0.0
2024-12-12 11:30:00,331.36,331.39,331.36,331.39,300.0,330.7866,330.8166,330.7866,330.8166,300.0
2024-12-12 12:00:00,330.49,330.49,330.32,330.32,200.0,329.9181,329.9181,329.7484,329.7484,200.0
2024-12-12 12:30:00,330.98,331.16,330.91,331.16,506.0,330.4073,330.587,330.3374,330.587,506.0
2024-12-12 13:00:00,331.45,331.47,331.45,331.45,300.0,330.8765,330.8964,330.8765,330.8765,300.0
2024-12-12 13:30:00,332.33,332.33,332.33,332.33,100.0,331.7549,331.7549,331.7549,331.7549,100.0
2024-12-12 14:00:00,332.6,332.6,331.21,331.21,500.0,332.0245,332.0245,330.6369,330.6369,500.0
2024-12-12 14:30:00,331.65,331.67,331.65,331.67,200.0,331.0761,331.0961,331.0761,331.0961,200.0
2024-12-12 15:00:00,331.67,331.67,331.67,331.67,0.0,331.0961,331.0961,331.0961,331.0961,0.0
2024-12-12 15:30:00,330.88,330.88,330.01,330.36,1893.0,330.3075,330.3075,329.439,329.7884,1893.0
2024-12-13 10:00:00,330.71,330.71,329.95,329.95,1000.0,330.1377,330.1377,329.3791,329.3791,1000.0
2024-12-13 10:30:00,329.83,329.83,329.83,329.83,100.0,329.2593,329.2593,329.2593,329.2593,100.0
2024-12-13 11:00:00,330.11,330.11,330.11,330.11,100.0,329.5388,329.5388,329.5388,329.5388,100.0
2024-12-13 11:30:00,330.22,330.22,330.22,330.22,100.0,329.6486,329.6486,329.6486,329.6486,100.0
2024-12-13 12:00:00,330.22,330.22,330.22,330.22,0.0,329.6486,329.6486,329.6486,329.6486,0.0
2024-12-13 12:30:00,330.22,330.22,330.22,330.22,0.0,329.6486,329.6486,329.6486,329.6486,0.0
2024-12-13 13:00:00,329.24,329.24,329.01,329.01,300.0,328.6703,328.6703,328.4407,328.4407,300.0
2024-12-13 13:30:00,330.1,330.1,330.1,330.1,200.0,329.5288,329.5288,329.5288,329.5288,200.0
2024-12-13 14:00:00,329.84,329.84,329.2,329.2,235.0,329.2693,329.2693,328.6304,328.6304,235.0
2024-12-13 14:30:00,330.36,330.36,330.36,330.36,100.0,329.7884,329.7884,329.7884,329.7884,100.0
2024-12-13 15:00:00,329.99,329.99,329.11,329.24,700.0,329.419,329.419,328.5405,328.6703,700.0
2024-12-13 15:30:00,329.76,330.0,329.76,329.98,600.0,329.1894,329.429,329.1894,329.409,600.0
2024-12-16 09:30:00,330.53,332.16,330.53,332.16,400.0,329.9581,331.5852,329.9581,331.5852,400.0
2024-12-16 10:00:00,330.72,331.16,329.73,330.53,719.0,330.1477,330.587,329.1594,329.9581,719.0
2024-12-16 10:30:00,330.62,330.74,330.14,330.32,1100.0,330.0479,330.1677,329.5687,329.7484,1100.0
2024-12-16 11:00:00,330.24,330.24,329.82,330.21,973.0,329.6686,329.6686,329.2493,329.6386,973.0
2024-12-16 11:30:00,330.45,330.45,329.67,329.67,400.0,329.8782,329.8782,329.0995,329.0995,400.0
2024-12-16 12:00:00,329.7,329.88,329.7,329.88,250.0,329.1295,329.3092,329.1295,329.3092,250.0
2024-12-16 12:30:00,329.58,329.86,329.48,329.86,1600.0,329.0097,329.2892,328.9099,329.2892,1600.0
2024-12-16 13:00:00,330.21,330.55,330.13,330.55,1148.0,329.6386,329.978,329.5588,329.978,1148.0
2024-12-16 13:30:00,330.7,331.17,330.61,331.17,1200.0,330.1278,330.597,330.0379,330.597,1200.0
2024-12-16 14:00:00,330.99,330.99,330.3,330.3,712.0,330.4173,330.4173,329.7285,329.7285,712.0
2024-12-16 14:30:00,330.31,330.53,329.22,329.9,1800.0,329.7384,329.9581,328.6503,329.3291,1800.0
2024-12-16 15:00:00,329.92,330.98,329.87,330.98,1504.0,329.3491,330.4073,329.2992,330.4073,1504.0
2024-12-16 15:30:00,331.07,331.07,329.71,329.81,2837.0,330.4971,330.4971,329.1395,329.2393,2837.0
2024-12-17 09:30:00,329.59,331.39,329.0,329.65,1400.0,329.0197,330.8166,328.4307,329.0796,1400.0
2024-12-17 10:00:00,329.9,330.17,328.26,328.26,300.0,329.3291,329.5987,327.692,327.692,300.0
2024-12-17 10:30:00,328.53,328.53,328.53,328.53,100.0,327.9615,327.9615,327.9615,327.9615,100.0
2024-12-17 11:00:00,328.8,329.16,328.8,329.16,300.0,328.2311,328.5904,328.2311,328.5904,300.0
2024-12-17 11:30:00,329.28,329.28,329.08,329.08,200.0,328.7102,328.7102,328.5106,328.5106,200.0
2024-12-17 12:00:00,328.99,329.0,328.91,328.91,400.0,328.4207,328.4307,328.3409,328.3409,400.0
2024-12-17 12:30:00,328.95,328.95,328.95,328.95,100.0,328.3808,328.3808,328.3808,328.3808,100.0
2024-12-17 13:00:00,329.27,329.35,328.73,328.73,1635.0,328.7002,328.7801,328.1612,328.1612,1635.0
2024-12-17 13:30:00,328.31,328.31,328.31,328.31,200.0,327.7419,327.7419,327.7419,327.7419,200.0
2024-12-17 14:00:00,328.31,328.31,328.31,328.31,0.0,327.7419,327.7419,327.7419,327.7419,0.0
2024-12-17 14:30:00,327.85,328.31,327.85,328.31,300.0,327.2827,327.7419,327.2827,327.7419,300.0
2024-12-17 15:00:00,328.7,328.74,328.53,328.53,472.0,328.1312,328.1712,327.9615,327.9615,472.0
2024-12-17 15:30:00,328.92,330.07,328.82,329.39,1800.0,328.3508,329.4989,328.251,328.82,1800.0
2024-12-18 09:30:00,329.6,329.6,329.6,329.6,100.0,329.0297,329.0297,329.0297,329.0297,100.0
2024-12-18 10:00:00,330.0,330.58,329.79,329.79,338.0,329.429,330.008,329.2193,329.2193,338.0
2024-12-18 10:30:00,330.11,330.88,329.71,330.68,1031.0,329.5388,330.3075,329.1395,330.1078,1031.0
2024-12-18 11:00:00,330.5,330.84,330.31,330.84,300.0,329.9281,330.2675,329.7384,330.2675,300.0
2024-12-18 11:30:00,330.84,330.84,330.54,330.54,300.0,330.2675,330.2675,329.968,329.968,300.0
2024-12-18 12:00:00,329.81,329.81,329.81,329.81,100.0,329.2393,329.2393,329.2393,329.2393,100.0
2024-12-18 12:30:00,329.91,329.91,329.22,329.22,674.0,329.3391,329.3391,328.6503,328.6503,674.0
2024-12-18 13:00:00,329.22,329.22,329.22,329.22,0.0,328.6503,328.6503,328.6503,328.6503,0.0
2024-12-18 13:30:00,328.84,329.29,328.84,329.29,200.0,328.271,328.7202,328.271,328.7202,200.0
2024-12-18 14:00:00,329.11,329.11,328.43,328.44,425.0,328.5405,328.5405,327.8617,327.8717,425.0
2024-12-18 14:30:00,328.44,328.44,326.53,326.85,800.0,327.8717,327.8717,325.965,326.2844,800.0
2024-12-18 15:00:00,326.9,327.11,324.34,324.54,2074.0,326.3343,326.544,323.7788,323.9784,2074.0
2024-12-18 15:30:00,324.17,324.17,321.75,322.09,2861.0,323.6091,323.6091,321.1933,321.5327,2861.0
2024-12-19 09:30:00,329.84,331.8,329.75,330.91,1450.0,329.2693,331.2259,329.1794,330.3374,1450.0
2024-12-19 10:00:00,330.99,330.99,326.24,326.24,500.0,330.4173,330.4173,325.6755,325.6755,500.0
2024-12-19 10:30:00,326.15,326.16,326.15,326.16,300.0,325.5856,325.5956,325.5856,325.5956,300.0
2024-12-19 11:00:00,326.16,326.16,326.16,326.16,0.0,325.5956,325.5956,325.5956,325.5956,0.0
2024-12-19 11:30:00,327.86,327.86,327.86,327.86,400.0,327.2927,327.2927,327.2927,327.2927,400.0
2024-12-19 12:00:00,327.86,327.86,327.86,327.86,0.0,327.2927,327.2927,327.2927,327.2927,0.0
2024-12-19 12:30:00,326.09,326.1,326.09,326.1,200.0,325.5257,325.5357,325.5257,325.5357,200.0
2024-12-19 13:00:00,326.36,326.36,325.87,325.87,200.0,325.7953,325.7953,325.3061,325.3061,200.0
2024-12-19 13:30:00,325.87,325.87,325.87,325.87,0.0,325.3061,325.3061,325.3061,325.3061,0.0
2024-12-19 14:00:00,326.69,326.69,326.69,326.69,100.0,326.1247,326.1247,326.1247,326.1247,100.0
2024-12-19 14:30:00,326.15,326.15,326.15,326.15,100.0,325.5856,325.5856,325.5856,325.5856,100.0
2024-12-19 15:00:00,325.85,325.95,325.85,325.95,300.0,325.2862,325.386,325.2862,325.386,300.0
2024-12-19 15:30:00,326.99,327.88,326.91,327.78,1600.0,326.4242,327.3126,326.3443,327.2128,1600.0
2024-12-20 09:30:00,327.67,327.93,326.46,326.46,900.0,327.103,327.3626,325.8951,325.8951,900.0
2024-12-20 10:00:00,327.4,327.74,327.4,327.74,538.0,326.8335,327.1729,326.8335,327.1729,538.0
2024-12-20 10:30:00,329.58,329.96,329.31,329.31,601.0,329.0097,329.389,328.7402,328.7402,601.0
2024-12-20 11:00:00,329.73,331.21,329.25,329.75,1340.0,329.1594,330.6369,328.6803,329.1794,1340.0
2024-12-20 11:30:00,330.36,330.97,329.73,329.73,700.0,329.7884,330.3973,329.1594,329.1594,700.0
2024-12-20 12:00:00,329.5,329.81,329.5,329.81,740.0,328.9298,329.2393,328.9298,329.2393,740.0
2024-12-20 12:30:00,329.68,329.98,329.08,329.57,1440.0,329.1095,329.409,328.5106,328.9997,1440.0
2024-12-20 13:00:00,329.73,329.75,328.29,328.56,1744.0,329.1594,329.1794,327.7219,327.9915,1744.0
2024-12-20 13:30:00,328.1,328.13,328.04,328.04,300.0,327.5323,327.5622,327.4724,327.4724,300.0
2024-12-20 14:00:00,328.86,328.86,328.86,328.86,200.0,328.2909,328.2909,328.2909,328.2909,200.0
2024-12-20 14:30:00,329.58,329.58,329.31,329.31,400.0,329.0097,329.0097,328.7402,328.7402,400.0
2024-12-20 15:00:00,329.67,329.74,329.29,329.62,1649.0,329.0995,329.1694,328.7202,329.0496,1649.0
2024-12-20 15:30:00,329.35,329.35,327.42,327.74,2613.0,328.7801,328.7801,326.8534,327.1729,2613.0
2024-12-23 09:30:00,328.83,329.13,328.83,329.13,700.0,328.261,328.5605,328.261,328.5605,700.0
2024-12-23 10:00:00,327.95,328.04,327.12,327.12,600.0,327.3825,327.4724,326.554,326.554,600.0
2024-12-23 10:30:00,328.23,328.38,328.17,328.32,700.0,327.662,327.8118,327.6021,327.7519,700.0
2024-12-23 11:00:00,328.51,328.75,328.51,328.75,200.0,327.9416,328.1811,327.9416,328.1811,200.0
2024-12-23 11:30:00,329.05,330.2,329.05,330.2,449.0,328.4806,329.6286,328.4806,329.6286,449.0
2024-12-23 12:00:00,329.89,329.89,329.89,329.89,100.0,329.3192,329.3192,329.3192,329.3192,100.0
2024-12-23 12:30:00,330.51,330.51,330.21,330.21,200.0,329.9381,329.9381,329.6386,329.6386,200.0
2024-12-23 13:00:00,330.08,330.08,330.0,330.0,300.0,329.5088,329.5088,329.429,329.429,300.0
2024-12-23 13:30:00,329.59,329.59,329.22,329.22,322.0,329.0197,329.0197,328.6503,328.6503,322.0
2024-12-23 14:00:00,329.47,329.47,329.47,329.47,100.0,328.8999,328.8999,328.8999,328.8999,100.0
2024-12-23 14:30:00,329.13,329.13,327.86,327.86,407.0,328.5605,328.5605,327.2927,327.2927,407.0
2024-12-23 15:00:00,328.12,328.12,327.84,327.84,225.0,327.5522,327.5522,327.2727,327.2727,225.0
2024-12-23 15:30:00,327.99,329.35,327.99,328.98,1300.0,327.4225,328.7801,327.4225,328.4107,1300.0
2024-12-24 09:30:00,329.51,331.75,329.51,331.23,417.0,328.9398,331.1759,328.9398,330.6568,417.0
2024-12-24 10:00:00,331.77,332.29,331.77,332.29,300.0,331.1959,331.715,331.1959,331.715,300.0
2024-12-24 10:30:00,332.29,332.29,332.29,332.29,0.0,331.715,331.715,331.715,331.715,0.0
2024-12-24 11:00:00,332.29,332.29,332.29,332.29,0.0,331.715,331.715,331.715,331.715,0.0
2024-12-24 11:30:00,332.78,332.78,332.78,332.78,126.0,332.2042,332.2042,332.2042,332.2042,126.0
2024-12-24 12:00:00,332.49,332.49,332.49,332.49,100.0,331.9147,331.9147,331.9147,331.9147,100.0
2024-12-24 12:30:00,332.82,334.04,332.53,333.85,940.0,332.2441,333.462,331.9546,333.2723,940.0
2024-12-26 09:30:00,333.11,333.11,333.11,333.11,100.0,332.5336,332.5336,332.5336,332.5336,100.0
2024-12-26 10:00:00,333.11,333.11,333.11,333.11,0.0,332.5336,332.5336,332.5336,332.5336,0.0
2024-12-26 10:30:00,333.11,333.11,333.11,333.11,0.0,332.5336,332.5336,332.5336,332.5336,0.0
2024-12-26 11:00:00,333.49,333.51,333.49,333.49,500.0,332.9129,332.9329,332.9129,332.9129,500.0
2024-12-26 11:30:00,333.96,334.71,333.96,334.71,400.0,333.3821,334.1308,333.3821,334.1308,400.0
2024-12-26 12:00:00,334.71,334.71,334.71,334.71,0.0,334.1308,334.1308,334.1308,334.1308,0.0
2024-12-26 12:30:00,334.92,334.93,334.92,334.93,407.0,334.3405,334.3504,334.3405,334.3504,407.0
2024-12-26 13:00:00,334.98,335.04,334.98,335.04,200.0,334.4004,334.4603,334.4004,334.4603,200.0
2024-12-26 13:30:00,334.81,334.81,334.34,334.51,300.0,334.2307,334.2307,333.7615,333.9312,300.0
2024-12-26 14:00:00,334.51,334.51,334.51,334.51,0.0,333.9312,333.9312,333.9312,333.9312,0.0
2024-12-26 14:30:00,334.45,335.18,334.45,335.16,600.0,333.8713,334.6,333.8713,334.58,600.0
2024-12-26 15:00:00,335.33,335.67,335.13,335.67,900.0,334.7498,335.0892,334.5501,335.0892,900.0
2024-12-26 15:30:00,335.5,335.82,335.5,335.82,400.0,334.9195,335.2389,334.9195,335.2389,400.0
2024-12-27 09:30:00,333.11,335.52,333.11,335.17,300.0,332.5336,334.9394,332.5336,334.59,300.0
2024-12-27 10:00:00,333.66,333.66,333.44,333.44,715.0,333.0826,333.0826,332.863,332.863,715.0
2024-12-27 10:30:00,333.17,333.17,332.97,332.97,300.0,332.5935,332.5935,332.3938,332.3938,300.0
2024-12-27 11:00:00,332.02,332.29,332.02,332.29,700.0,331.4455,331.715,331.4455,331.715,700.0
2024-12-27 11:30:00,331.03,331.03,331.03,331.03,100.0,330.4572,330.4572,330.4572,330.4572,100.0
2024-12-27 12:00:00,330.59,330.59,330.59,330.59,100.0,330.018,330.018,330.018,330.018,100.0
2024-12-27 12:30:00,330.59,330.59,330.59,330.59,0.0,330.018,330.018,330.018,330.018,0.0
2024-12-27 13:00:00,331.6,331.6,331.6,331.6,100.0,331.0262,331.0262,331.0262,331.0262,100.0
2024-12-27 13:30:00,331.6,331.6,331.6,331.6,0.0,331.0262,331.0262,331.0262,331.0262,0.0
2024-12-27 14:00:00,332.88,332.88,332.88,332.88,100.0,332.304,332.304,332.304,332.304,100.0
2024-12-27 14:30:00,333.33,333.49,333.33,333.49,200.0,332.7532,332.9129,332.7532,332.9129,200.0
2024-12-27 15:00:00,332.71,332.71,332.31,332.31,200.0,332.1343,332.1343,331.735,331.735,200.0
2024-12-27 15:30:00,332.4,332.4,331.63,331.81,413.0,331.8248,331.8248,331.0562,331.2358,413.0
2024-12-30 09:30:00,328.85,328.85,328.85,328.85,100.0,328.281,328.281,328.281,328.281,100.0
2024-12-30 10:00:00,326.49,326.49,326.49,326.49,100.0,325.925,325.925,325.925,325.925,100.0
2024-12-30 10:30:00,326.99,326.99,326.99,326.99,100.0,326.4242,326.4242,326.4242,326.4242,100.0
2024-12-30 11:00:00,327.84,327.84,327.84,327.84,100.0,327.2727,327.2727,327.2727,327.2727,100.0
2024-12-30 11:30:00,327.84,327.84,327.84,327.84,0.0,327.2727,327.2727,327.2727,327.2727,0.0
2024-12-30 12:00:00,328.89,328.89,328.89,328.89,100.0,328.3209,328.3209,328.3209,328.3209,100.0
2024-12-30 12:30:00,328.18,328.18,327.58,327.58,200.0,327.6121,327.6121,327.0132,327.0132,200.0
2024-12-30 13:00:00,328.34,328.34,328.34,328.34,200.0,327.7718,327.7718,327.7718,327.7718,200.0
2024-12-30 13:30:00,328.34,328.34,328.34,328.34,0.0,327.7718,327.7718,327.7718,327.7718,0.0
2024-12-30 14:00:00,328.53,328.53,328.53,328.53,100.0,327.9615,327.9615,327.9615,327.9615,100.0
2024-12-30 14:30:00,328.54,328.54,327.9,328.01,300.0,327.9715,327.9715,327.3326,327.4424,300.0
2024-12-30 15:00:00,327.35,327.73,327.3,327.56,1000.0,326.7836,327.1629,326.7336,326.9932,1000.0
2024-12-30 15:30:00,327.32,327.7,326.72,326.91,2736.0,326.7536,327.133,326.1547,326.3443,2736.0
2024-12-31 09:30:00,326.86,327.21,326.81,327.21,700.0,326.2944,326.6438,326.2445,326.6438,700.0
2024-12-31 10:00:00,328.02,328.13,328.02,328.13,500.0,327.4524,327.5622,327.4524,327.5622,500.0
2024-12-31 10:30:00,328.39,328.39,326.25,326.25,400.0,327.8218,327.8218,325.6855,325.6855,400.0
2024-12-31 11:00:00,326.25,326.25,326.25,326.25,0.0,325.6855,325.6855,325.6855,325.6855,0.0
2024-12-31 11:30:00,326.65,327.32,326.46,327.32,500.0,326.0848,326.7536,325.8951,326.7536,500.0
2024-12-31 12:00:00,327.66,327.81,327.66,327.81,300.0,327.093,327.2428,327.093,327.2428,300.0
2024-12-31 12:30:00,326.92,326.92,326.92,326.92,100.0,326.3543,326.3543,326.3543,326.3543,100.0
2024-12-31 13:00:00,326.92,326.92,326.92,326.92,0.0,326.3543,326.3543,326.3543,326.3543,0.0
2024-12-31 13:30:00,328.02,328.08,327.69,327.69,400.0,327.4524,327.5123,327.123,327.123,400.0
2024-12-31 14:00:00,327.69,327.69,327.69,327.69,0.0,327.123,327.123,327.123,327.123,0.0
2024-12-31 14:30:00,326.74,326.95,326.74,326.95,216.0,326.1746,326.3843,326.1746,326.3843,216.0
2024-12-31 15:00:00,327.47,327.71,327.36,327.36,400.0,326.9034,327.1429,326.7935,326.7935,400.0
2024-12-31 15:30:00,327.62,327.62,326.33,326.49,1416.0,327.0531,327.0531,325.7653,325.925,1416.0
2025-01-02 09:30:00,325.33,325.33,325.33,325.33,100.0,324.7671,324.7671,324.7671,324.7671,100.0
2025-01-02 10:00:00,329.43,329.43,328.66,328.66,500.0,328.86,328.86,328.0913,328.0913,500.0
2025-01-02 10:30:00,328.0,328.0,328.0,328.0,108.0,327.4324,327.4324,327.4324,327.4324,108.0
2025-01-02 11:00:00,327.2,327.76,327.07,327.76,400.0,326.6338,327.1929,326.504,327.1929,400.0
2025-01-02 11:30:00,328.0,328.89,327.95,327.97,4565.0,327.4324,328.3209,327.3825,327.4025,4565.0
2025-01-02 12:00:00,328.04,328.12,326.84,326.84,1100.0,327.4724,327.5522,326.2744,326.2744,1100.0
2025-01-02 12:30:00,326.37,326.37,324.7,324.7,701.0,325.8053,325.8053,324.1381,324.1381,701.0
2025-01-02 13:00:00,325.71,325.71,324.47,324.58,500.0,325.1464,325.1464,323.9085,324.0184,500.0
2025-01-02 13:30:00,325.0,325.06,324.71,325.06,700.0,324.4376,324.4975,324.1481,324.4975,700.0
2025-01-02 14:00:00,325.67,325.73,325.67,325.73,200.0,325.1065,325.1664,325.1065,325.1664,200.0
2025-01-02 14:30:00,327.11,327.11,326.59,326.73,700.0,326.544,326.544,326.0249,326.1646,700.0
2025-01-02 15:00:00,326.58,327.25,326.41,327.25,800.0,326.0149,326.6837,325.8452,326.6837,800.0
2025-01-02 15:30:00,327.29,328.55,326.85,327.9,2732.0,326.7237,327.9815,326.2844,327.3326,2732.0
2025-01-03 09:30:00,331.32,331.53,331.21,331.21,300.0,330.7467,330.9563,330.6369,330.6369,300.0
2025-01-03 10:00:00,329.14,329.14,329.14,329.14,100.0,328.5705,328.5705,328.5705,328.5705,100.0
2025-01-03 10:30:00,330.15,330.15,329.79,330.14,600.0,329.5787,329.5787,329.2193,329.5687,600.0
2025-01-03 11:00:00,330.1,330.88,330.1,330.88,405.0,329.5288,330.3075,329.5288,330.3075,405.0
2025-01-03 11:30:00,331.03,331.52,331.03,331.45,300.0,330.4572,330.9463,330.4572,330.8765,300.0
2025-01-03 12:00:00,331.89,332.18,331.63,332.18,600.0,331.3157,331.6052,331.0562,331.6052,600.0
2025-01-03 12:30:00,332.54,332.54,332.4,332.4,267.0,331.9646,331.9646,331.8248,331.8248,267.0
2025-01-03 13:00:00,332.79,333.19,332.52,333.19,1446.0,332.2141,332.6135,331.9446,332.6135,1446.0
2025-01-03 13:30:00,333.43,333.91,333.43,333.78,1340.0,332.853,333.3322,332.853,333.2024,1340.0
2025-01-03 14:00:00,333.76,334.96,333.76,334.72,878.0,333.1825,334.3804,333.1825,334.1408,878.0
2025-01-03 14:30:00,334.15,334.34,333.36,333.59,700.0,333.5718,333.7615,332.7832,333.0128,700.0
2025-01-03 15:00:00,333.51,333.62,333.34,333.34,1053.0,332.9329,333.0427,332.7632,332.7632,1053.0
2025-01-03 15:30:00,333.23,333.23,332.11,333.02,2083.0,332.6534,332.6534,331.5353,332.4437,2083.0
2025-01-06 09:30:00,341.46,341.62,337.74,337.74,700.0,340.8691,341.0289,337.1556,337.1556,700.0
2025-01-06 10:00:00,339.94,339.94,338.91,339.35,500.0,339.3518,339.3518,338.3236,338.7628,500.0
2025-01-06 10:30:00,338.61,338.61,338.05,338.05,200.0,338.0241,338.0241,337.465,337.465,200.0
2025-01-06 11:00:00,337.08,337.65,337.08,337.38,460.0,336.4967,337.0657,336.4967,336.7962,460.0
2025-01-06 11:30:00,338.39,339.83,338.37,339.54,900.0,337.8045,339.242,337.7845,338.9525,900.0
2025-01-06 12:00:00,340.01,340.72,339.98,340.72,902.0,339.4217,340.1304,339.3917,340.1304,902.0
2025-01-06 12:30:00,340.82,341.1,340.62,341.06,1549.0,340.2303,340.5098,340.0306,340.4698,1549.0
2025-01-06 13:00:00,340.84,340.84,340.07,340.31,300.0,340.2502,340.2502,339.4816,339.7211,300.0
2025-01-06 13:30:00,339.73,339.73,339.15,339.15,900.0,339.1421,339.1421,338.5631,338.5631,900.0
2025-01-06 14:00:00,338.44,339.48,338.44,338.51,627.0,337.8544,338.8926,337.8544,337.9242,627.0
2025-01-06 14:30:00,338.6,338.8,338.41,338.65,904.0,338.0141,338.2137,337.8244,338.064,904.0
2025-01-06 15:00:00,338.18,338.21,337.95,338.07,600.0,337.5948,337.6248,337.3652,337.485,600.0
2025-01-06 15:30:00,338.15,339.0,336.45,336.45,6219.0,337.5649,338.4134,335.8678,335.8678,6219.0
2025-01-07 09:30:00,343.31,343.31,335.45,335.5,900.0,342.7159,342.7159,334.8695,334.9195,900.0
2025-01-07 10:00:00,332.65,335.49,330.88,335.49,400.0,332.0744,334.9095,330.3075,334.9095,400.0
2025-01-07 10:30:00,334.77,334.77,334.36,334.36,300.0,334.1907,334.1907,333.7814,333.7814,300.0
2025-01-07 11:00:00,338.13,338.13,338.13,338.13,100.0,337.5449,337.5449,337.5449,337.5449,100.0
2025-01-07 11:30:00,338.27,338.27,337.0,337.05,2300.0,337.6847,337.6847,336.4169,336.4668,2300.0
2025-01-07 12:00:00,337.21,337.75,337.21,337.68,400.0,336.6265,337.1656,336.6265,337.0957,400.0
2025-01-07 12:30:00,337.7,337.7,337.7,337.7,100.0,337.1157,337.1157,337.1157,337.1157,100.0
2025-01-07 13:00:00,339.75,339.75,339.75,339.75,100.0,339.1621,339.1621,339.1621,339.1621,100.0
2025-01-07 13:30:00,340.13,340.13,339.45,339.45,700.0,339.5414,339.5414,338.8626,338.8626,700.0
2025-01-07 14:00:00,339.2,339.2,339.2,339.2,100.0,338.6131,338.6131,338.6131,338.6131,100.0
2025-01-07 14:30:00,337.15,337.46,337.15,337.46,400.0,336.5666,336.8761,336.5666,336.8761,400.0
2025-01-07 15:00:00,335.44,335.44,334.94,334.94,300.0,334.8596,334.8596,334.3604,334.3604,300.0
2025-01-07 15:30:00,334.92,335.28,334.35,334.92,938.0,334.3405,334.6998,333.7714,334.3405,938.0
2025-01-08 09:30:00,336.91,336.91,334.34,334.51,700.0,336.327,336.327,333.7615,333.9312,700.0
2025-01-08 10:00:00,334.58,334.58,333.57,333.57,300.0,334.001,334.001,332.9928,332.9928,300.0
2025-01-08 10:30:00,333.0,333.0,333.0,333.0,100.0,332.4238,332.4238,332.4238,332.4238,100.0
2025-01-08 11:00:00,333.32,333.32,332.96,332.96,400.0,332.7432,332.7432,332.3839,332.3839,400.0
2025-01-08 11:30:00,334.23,334.23,334.23,334.23,100.0,333.6517,333.6517,333.6517,333.6517,100.0
2025-01-08 12:00:00,334.33,334.4,333.86,333.86,1300.0,333.7515,333.8214,333.2823,333.2823,1300.0
2025-01-08 12:30:00,333.86,333.86,333.86,333.86,0.0,333.2823,333.2823,333.2823,333.2823,0.0
2025-01-08 13:00:00,333.73,333.73,333.37,333.37,468.0,333.1525,333.1525,332.7931,332.7931,468.0
2025-01-08 13:30:00,334.02,334.02,333.1,333.38,1125.0,333.442,333.442,332.5236,332.8031,1125.0
2025-01-08 14:00:00,333.56,334.32,333.56,334.32,529.0,332.9828,333.7415,332.9828,333.7415,529.0
2025-01-08 14:30:00,333.95,334.24,333.95,334.24,200.0,333.3721,333.6616,333.3721,333.6616,200.0
2025-01-08 15:00:00,333.29,333.57,332.59,333.57,500.0,332.7133,332.9928,332.0145,332.9928,500.0
2025-01-08 15:30:00,332.93,333.95,332.92,333.18,1250.0,332.3539,333.3721,332.3439,332.6035,1250.0
2025-01-10 10:00:00,327.37,328.5,327.16,328.4,927.0,326.8035,327.9316,326.5939,327.8317,927.0
2025-01-10 10:30:00,329.7,329.7,329.35,329.43,600.0,329.1295,329.1295,328.7801,328.86,600.0
2025-01-10 11:00:00,328.95,329.0,328.74,329.0,2782.0,328.3808,328.4307,328.1712,328.4307,2782.0
2025-01-10 11:30:00,329.7,332.08,329.7,331.24,1500.0,329.1295,331.5054,329.1295,330.6668,1500.0
2025-01-10 12:00:00,330.35,331.27,330.22,331.27,800.0,329.7784,330.6968,329.6486,330.6968,800.0
2025-01-10 12:30:00,331.0,331.46,331.0,331.46,304.0,330.4272,330.8864,330.4272,330.8864,304.0
2025-01-10 13:00:00,332.51,332.68,332.51,332.68,400.0,331.9346,332.1043,331.9346,332.1043,400.0
2025-01-10 13:30:00,333.2,334.0,333.18,333.92,800.0,332.6234,333.4221,332.6035,333.3422,800.0
2025-01-10 14:00:00,333.63,333.63,331.63,331.63,400.0,333.0527,333.0527,331.0562,331.0562,400.0
2025-01-10 14:30:00,330.47,330.47,330.43,330.43,200.0,329.8982,329.8982,329.8582,329.8582,200.0
2025-01-10 15:00:00,330.26,330.91,330.26,330.85,555.0,329.6885,330.3374,329.6885,330.2775,555.0
2025-01-10 15:30:00,330.65,331.39,330.29,330.31,1610.0,330.0779,330.8166,329.7185,329.7384,1610.0
2025-01-13 09:30:00,329.04,329.04,329.04,329.04,100.0,328.4706,328.4706,328.4706,328.4706,100.0
2025-01-13 10:00:00,329.17,329.91,328.52,328.64,800.0,328.6004,329.3391,327.9515,328.0713,800.0
2025-01-13 10:30:00,328.8,329.91,328.57,329.29,500.0,328.2311,329.3391,328.0014,328.7202,500.0
2025-01-13 11:00:00,329.18,329.18,328.87,328.87,200.0,328.6104,328.6104,328.3009,328.3009,200.0
2025-01-13 11:30:00,328.37,328.37,327.5,328.0,476.0,327.8018,327.8018,326.9333,327.4324,476.0
2025-01-13 12:00:00,327.8,328.01,327.8,328.01,300.0,327.2328,327.4424,327.2328,327.4424,300.0
2025-01-13 12:30:00,328.79,329.01,328.79,329.01,260.0,328.2211,328.4407,328.2211,328.4407,260.0
2025-01-13 13:00:00,330.51,330.51,330.51,330.51,100.0,329.9381,329.9381,329.9381,329.9381,100.0
2025-01-13 13:30:00,331.12,331.12,331.12,331.12,100.0,330.547,330.547,330.547,330.547,100.0
2025-01-13 14:00:00,331.12,331.12,331.12,331.12,0.0,330.547,330.547,330.547,330.547,0.0
2025-01-13 14:30:00,328.34,328.34,328.34,328.34,200.0,327.7718,327.7718,327.7718,327.7718,200.0
2025-01-13 15:00:00,328.33,328.33,327.95,327.95,320.0,327.7619,327.7619,327.3825,327.3825,320.0
2025-01-13 15:30:00,327.55,327.55,326.7,326.87,1100.0,326.9832,326.9832,326.1347,326.3044,1100.0
2025-01-14 09:30:00,328.69,329.3,328.69,329.3,400.0,328.1212,328.7302,328.1212,328.7302,400.0
2025-01-14 10:00:00,328.83,331.47,328.83,331.47,200.0,328.261,330.8964,328.261,330.8964,200.0
2025-01-14 10:30:00,331.36,331.36,331.36,331.36,100.0,330.7866,330.7866,330.7866,330.7866,100.0
2025-01-14 11:00:00,329.77,329.77,329.77,329.77,100.0,329.1994,329.1994,329.1994,329.1994,100.0
2025-01-14 11:30:00,332.21,332.21,331.81,331.81,200.0,331.6352,331.6352,331.2358,331.2358,200.0
2025-01-14 12:00:00,330.98,331.36,330.98,331.36,200.0,330.4073,330.7866,330.4073,330.7866,200.0
2025-01-14 12:30:00,331.36,331.36,331.36,331.36,0.0,330.7866,330.7866,330.7866,330.7866,0.0
2025-01-14 13:00:00,332.47,332.47,332.47,332.47,159.0,331.8947,331.8947,331.8947,331.8947,159.0
2025-01-14 13:30:00,333.6,333.6,333.6,333.6,249.0,333.0227,333.0227,333.0227,333.0227,249.0
2025-01-14 14:00:00,334.3,334.66,334.3,334.66,200.0,333.7215,334.0809,333.7215,334.0809,200.0
2025-01-14 14:30:00,334.53,334.53,333.51,333.51,800.0,333.9511,333.9511,332.9329,332.9329,800.0
2025-01-14 15:00:00,333.45,333.9,333.45,333.82,309.0,332.873,333.3222,332.873,333.2424,309.0
2025-01-14 15:30:00,333.16,333.42,332.78,333.42,611.0,332.5835,332.8431,332.2042,332.8431,611.0
2025-01-15 09:30:00,335.95,335.95,335.95,335.95,498.0,335.3687,335.3687,335.3687,335.3687,498.0
2025-01-15 10:00:00,334.16,334.16,333.01,333.01,600.0,333.5818,333.5818,332.4338,332.4338,600.0
2025-01-15 10:30:00,333.54,334.15,332.6,334.15,1100.0,332.9628,333.5718,332.0245,333.5718,1100.0
2025-01-15 11:00:00,335.21,335.82,334.29,335.79,909.0,334.63,335.2389,333.7116,335.209,909.0
2025-01-15 11:30:00,335.64,336.07,335.64,336.07,284.0,335.0592,335.4885,335.0592,335.4885,284.0
2025-01-15 12:00:00,337.09,337.46,337.09,337.46,305.0,336.5067,336.8761,336.5067,336.8761,305.0
2025-01-15 12:30:00,337.43,337.88,337.33,337.33,408.0,336.8461,337.2953,336.7463,336.7463,408.0
2025-01-15 13:00:00,337.33,337.33,337.33,337.33,0.0,336.7463,336.7463,336.7463,336.7463,0.0
2025-01-15 13:30:00,336.94,336.94,336.94,336.94,100.0,336.357,336.357,336.357,336.357,100.0
2025-01-15 14:00:00,336.27,336.27,336.27,336.27,158.0,335.6881,335.6881,335.6881,335.6881,158.0
2025-01-15 14:30:00,336.01,337.43,336.01,337.43,973.0,335.4286,336.8461,335.4286,336.8461,973.0
2025-01-15 15:00:00,336.88,336.88,336.67,336.67,200.0,336.2971,336.2971,336.0874,336.0874,200.0
2025-01-15 15:30:00,336.59,338.25,336.46,338.25,3649.0,336.0076,337.6647,335.8778,337.6647,3649.0
2025-01-16 09:30:00,347.15,347.15,345.71,345.71,393.0,346.5493,346.5493,345.1118,345.1118,393.0
2025-01-16 10:00:00,345.71,345.71,345.71,345.71,0.0,345.1118,345.1118,345.1118,345.1118,0.0
2025-01-16 10:30:00,345.36,345.36,344.84,345.18,500.0,344.7624,344.7624,344.2433,344.5827,500.0
2025-01-16 11:00:00,345.28,347.06,345.28,346.69,2945.0,344.6825,346.4595,344.6825,346.0901,2945.0
2025-01-16 11:30:00,346.65,346.65,346.05,346.05,400.0,346.0502,346.0502,345.4512,345.4512,400.0
2025-01-16 12:00:00,345.98,346.13,345.81,346.0,1762.0,345.3813,345.5311,345.2116,345.4013,1762.0
2025-01-16 12:30:00,346.18,346.33,346.18,346.33,405.0,345.581,345.7307,345.581,345.7307,405.0
2025-01-16 13:00:00,346.18,346.18,345.96,345.96,604.0,345.581,345.581,345.3614,345.3614,604.0
2025-01-16 13:30:00,346.2,346.2,346.2,346.2,154.0,345.6009,345.6009,345.6009,345.6009,154.0
2025-01-16 14:00:00,346.2,347.12,346.08,346.76,1000.0,345.6009,346.5194,345.4812,346.16,1000.0
2025-01-16 14:30:00,346.75,346.75,346.58,346.64,300.0,346.15,346.15,345.9803,346.0402,300.0
2025-01-16 15:00:00,346.87,346.88,346.52,346.52,1401.0,346.2698,346.2798,345.9204,345.9204,1401.0
2025-01-16 15:30:00,346.55,346.8,345.94,346.32,3094.0,345.9503,346.1999,345.3414,345.7207,3094.0
2025-01-17 09:30:00,345.05,346.57,343.79,346.57,500.0,344.4529,345.9703,343.1951,345.9703,500.0
2025-01-17 10:00:00,346.82,347.53,346.62,347.53,300.0,346.2199,346.9286,346.0202,346.9286,300.0
2025-01-17 10:30:00,347.53,347.53,347.15,347.15,400.0,346.9286,346.9286,346.5493,346.5493,400.0
2025-01-17 11:00:00,347.21,347.21,347.21,347.21,100.0,346.6092,346.6092,346.6092,346.6092,100.0
2025-01-17 11:30:00,347.98,347.98,347.98,347.98,100.0,347.3779,347.3779,347.3779,347.3779,100.0
2025-01-17 12:00:00,347.93,348.51,347.93,348.51,300.0,347.3279,347.9069,347.3279,347.9069,300.0
2025-01-17 12:30:00,348.51,348.51,348.51,348.51,0.0,347.9069,347.9069,347.9069,347.9069,0.0
2025-01-17 13:00:00,348.51,348.51,348.51,348.51,0.0,347.9069,347.9069,347.9069,347.9069,0.0
2025-01-17 13:30:00,348.71,348.71,348.58,348.58,200.0,348.1066,348.1066,347.9768,347.9768,200.0
2025-01-17 14:00:00,348.29,348.29,348.08,348.08,400.0,347.6873,347.6873,347.4777,347.4777,400.0
2025-01-17 14:30:00,349.04,349.3,348.98,349.25,1000.0,348.436,348.6956,348.3761,348.6457,1000.0
2025-01-17 15:00:00,349.35,349.54,349.35,349.54,300.0,348.7455,348.9352,348.7455,348.9352,300.0
2025-01-17 15:30:00,349.57,350.24,348.93,348.93,2500.0,348.9651,349.634,348.3262,348.3262,2500.0
2025-01-21 09:30:00,352.9,352.9,352.9,352.9,100.0,352.2893,352.2893,352.2893,352.2893,100.0
2025-01-21 10:00:00,352.95,352.95,352.0,352.0,400.0,352.3393,352.3393,351.3909,351.3909,400.0
2025-01-21 10:30:00,352.0,352.0,352.0,352.0,0.0,351.3909,351.3909,351.3909,351.3909,0.0
2025-01-21 11:00:00,352.35,352.35,352.35,352.35,100.0,351.7403,351.7403,351.7403,351.7403,100.0
2025-01-21 11:30:00,353.01,353.01,353.01,353.01,100.0,352.3992,352.3992,352.3992,352.3992,100.0
2025-01-21 12:00:00,353.01,353.01,353.01,353.01,0.0,352.3992,352.3992,352.3992,352.3992,0.0
2025-01-21 12:30:00,351.0,351.0,351.0,351.0,100.0,350.3926,350.3926,350.3926,350.3926,100.0
2025-01-21 13:00:00,352.42,352.66,352.4,352.66,300.0,351.8102,352.0498,351.7902,352.0498,300.0
2025-01-21 13:30:00,352.83,352.83,352.83,352.83,100.0,352.2195,352.2195,352.2195,352.2195,100.0
2025-01-21 14:00:00,352.29,352.29,351.88,351.88,300.0,351.6804,351.6804,351.2711,351.2711,300.0
2025-01-21 14:30:00,351.88,351.88,351.88,351.88,0.0,351.2711,351.2711,351.2711,351.2711,0.0
2025-01-21 15:00:00,351.45,351.84,351.45,351.74,500.0,350.8419,351.2312,350.8419,351.1314,500.0
2025-01-21 15:30:00,351.9,351.9,350.14,350.67,1400.0,351.2911,351.2911,349.5341,350.0632,1400.0
2025-01-22 09:30:00,353.12,353.28,352.0,352.0,1250.0,352.509,352.6687,351.3909,351.3909,1250.0
2025-01-22 10:00:00,352.0,352.0,352.0,352.0,0.0,351.3909,351.3909,351.3909,351.3909,0.0
2025-01-22 10:30:00,355.28,355.75,355.11,355.75,550.0,354.6652,355.1344,354.4955,355.1344,550.0
2025-01-22 11:00:00,355.75,355.75,355.75,355.75,750.0,355.1344,355.1344,355.1344,355.1344,750.0
2025-01-22 11:30:00,356.24,357.44,356.24,356.38,300.0,355.6236,356.8215,355.6236,355.7633,300.0
2025-01-22 12:00:00,356.35,356.35,355.89,355.89,643.0,355.7334,355.7334,355.2742,355.2742,643.0
2025-01-22 12:30:00,356.86,357.44,355.75,355.75,400.0,356.2425,356.8215,355.1344,355.1344,400.0
2025-01-22 13:00:00,355.69,356.28,355.69,356.28,400.0,355.0745,355.6635,355.0745,355.6635,400.0
2025-01-22 13:30:00,356.0,356.08,356.0,356.08,300.0,355.384,355.4638,355.384,355.4638,300.0
2025-01-22 14:00:00,356.13,356.45,356.13,356.45,200.0,355.5138,355.8332,355.5138,355.8332,200.0
2025-01-22 14:30:00,356.57,356.79,356.57,356.79,303.0,355.953,356.1726,355.953,356.1726,303.0
2025-01-22 15:00:00,357.58,357.82,357.58,357.76,900.0,356.9613,357.2008,356.9613,357.1409,900.0
2025-01-22 15:30:00,357.6,357.6,355.47,356.88,1735.0,356.9812,356.9812,354.8549,356.2625,1735.0
2025-01-23 09:30:00,358.32,358.32,356.97,356.97,500.0,357.7,357.7,356.3523,356.3523,500.0
2025-01-23 10:00:00,359.28,359.28,358.85,358.9,900.0,358.6583,358.6583,358.2291,358.279,900.0
2025-01-23 10:30:00,359.63,359.63,359.42,359.42,312.0,359.0077,359.0077,358.7981,358.7981,312.0
2025-01-23 11:00:00,359.42,359.42,359.42,359.42,0.0,358.7981,358.7981,358.7981,358.7981,0.0
2025-01-23 11:30:00,359.42,359.42,359.42,359.42,0.0,358.7981,358.7981,358.7981,358.7981,0.0
2025-01-23 12:00:00,359.1,359.39,359.1,359.31,300.0,358.4786,358.7681,358.4786,358.6883,300.0
2025-01-23 12:30:00,359.61,359.61,359.61,359.61,100.0,358.9877,358.9877,358.9877,358.9877,100.0
2025-01-23 13:00:00,360.06,360.06,359.24,359.24,300.0,359.437,359.437,358.6184,358.6184,300.0
2025-01-23 13:30:00,359.1,359.1,358.69,358.69,200.0,358.4786,358.4786,358.0693,358.0693,200.0
2025-01-23 14:00:00,358.2,358.49,358.2,358.49,200.0,357.5802,357.8697,357.5802,357.8697,200.0
2025-01-23 14:30:00,358.5,358.5,358.02,358.02,200.0,357.8797,357.8797,357.4005,357.4005,200.0
2025-01-23 15:00:00,357.7,358.0,357.66,358.0,742.0,357.081,357.3805,357.0411,357.3805,742.0
2025-01-23 15:30:00,357.93,358.97,357.93,358.95,1400.0,357.3106,358.3488,357.3106,358.3289,1400.0
2025-01-24 09:30:00,358.58,358.58,358.58,358.58,100.0,357.9595,357.9595,357.9595,357.9595,100.0
2025-01-24 10:00:00,358.4,358.4,358.4,358.4,100.0,357.7798,357.7798,357.7798,357.7798,100.0
2025-01-24 10:30:00,358.85,359.03,358.51,358.88,1028.0,358.2291,358.4087,357.8896,358.259,1028.0
2025-01-24 11:00:00,358.88,358.88,358.88,358.88,0.0,358.259,358.259,358.259,358.259,0.0
2025-01-24 11:30:00,359.54,359.54,359.54,359.54,100.0,358.9179,358.9179,358.9179,358.9179,100.0
2025-01-24 12:00:00,360.51,360.51,360.51,360.51,100.0,359.8862,359.8862,359.8862,359.8862,100.0
2025-01-24 12:30:00,360.92,360.92,360.77,360.77,200.0,360.2955,360.2955,360.1457,360.1457,200.0
2025-01-24 13:00:00,360.16,360.16,360.16,360.16,100.0,359.5368,359.5368,359.5368,359.5368,100.0
2025-01-24 13:30:00,360.12,360.13,359.38,359.38,500.0,359.4969,359.5068,358.7581,358.7581,500.0
2025-01-24 14:00:00,360.09,360.51,360.09,360.51,200.0,359.4669,359.8862,359.4669,359.8862,200.0
2025-01-24 14:30:00,360.31,360.31,359.9,360.03,700.0,359.6865,359.6865,359.2772,359.407,700.0
2025-01-24 15:00:00,359.66,359.66,359.44,359.53,1100.0,359.0377,359.0377,358.818,358.9079,1100.0
2025-01-24 15:30:00,359.79,359.79,359.27,359.77,2171.0,359.1674,359.1674,358.6483,359.1475,2171.0
2025-01-27 09:30:00,351.32,351.32,349.69,350.02,600.0,350.7121,350.7121,349.0849,349.4143,600.0
2025-01-27 10:00:00,353.68,353.68,353.68,353.68,400.0,353.068,353.068,353.068,353.068,400.0
2025-01-27 10:30:00,353.68,353.68,353.68,353.68,0.0,353.068,353.068,353.068,353.068,0.0
2025-01-27 11:00:00,351.82,351.82,351.82,351.82,100.0,351.2112,351.2112,351.2112,351.2112,100.0
2025-01-27 11:30:00,352.29,352.29,352.29,352.29,100.0,351.6804,351.6804,351.6804,351.6804,100.0
2025-01-27 12:00:00,352.91,352.91,352.91,352.91,100.0,352.2993,352.2993,352.2993,352.2993,100.0
2025-01-27 12:30:00,352.34,352.34,352.34,352.34,100.0,351.7303,351.7303,351.7303,351.7303,100.0
2025-01-27 13:00:00,348.19,348.19,348.19,348.19,100.0,347.5875,347.5875,347.5875,347.5875,100.0
2025-01-27 13:30:00,347.79,347.96,347.58,347.58,500.0,347.1882,347.3579,346.9786,346.9786,500.0
2025-01-27 14:00:00,347.58,347.58,347.58,347.58,0.0,346.9786,346.9786,346.9786,346.9786,0.0
2025-01-27 14:30:00,349.6,349.72,349.6,349.69,500.0,348.9951,349.1149,348.9951,349.0849,500.0
2025-01-27 15:00:00,349.83,352.35,349.83,352.35,1400.0,349.2247,351.7403,349.2247,351.7403,1400.0
2025-01-27 15:30:00,349.92,352.71,349.92,352.45,2486.0,349.3145,352.0997,349.3145,351.8401,2486.0
2025-01-28 09:30:00,355.35,355.35,355.35,355.35,200.0,354.7351,354.7351,354.7351,354.7351,200.0
2025-01-28 10:00:00,355.35,355.35,355.35,355.35,0.0,354.7351,354.7351,354.7351,354.7351,0.0
2025-01-28 10:30:00,359.22,359.22,358.39,358.39,200.0,358.5984,358.5984,357.7698,357.7698,200.0
2025-01-28 11:00:00,359.25,359.25,357.68,357.68,300.0,358.6284,358.6284,357.0611,357.0611,300.0
2025-01-28 11:30:00,357.4,357.43,356.65,357.43,973.0,356.7816,356.8115,356.0329,356.8115,973.0
2025-01-28 12:00:00,357.67,358.58,357.67,358.17,1062.0,357.0511,357.9595,357.0511,357.5502,1062.0
2025-01-28 12:30:00,358.06,358.91,358.06,358.91,1000.0,357.4404,358.2889,357.4404,358.2889,1000.0
2025-01-28 13:00:00,358.84,359.08,358.84,359.08,900.0,358.2191,358.4587,358.2191,358.4587,900.0
2025-01-28 13:30:00,358.35,358.38,357.99,357.99,300.0,357.7299,357.7599,357.3705,357.3705,300.0
2025-01-28 14:00:00,358.29,359.61,358.29,359.61,1500.0,357.67,358.9877,357.67,358.9877,1500.0
2025-01-28 14:30:00,360.0,360.07,359.13,359.13,1104.0,359.3771,359.4469,358.5086,358.5086,1104.0
2025-01-28 15:00:00,358.83,359.08,358.8,358.95,1480.0,358.2091,358.4587,358.1791,358.3289,1480.0
2025-01-28 15:30:00,358.55,358.61,357.68,358.27,1900.0,357.9296,357.9895,357.0611,357.6501,1900.0
2025-01-29 09:30:00,358.01,360.27,357.84,360.27,836.0,357.3905,359.6466,357.2208,359.6466,836.0
2025-01-29 10:00:00,360.21,360.92,359.46,359.84,990.0,359.5867,360.2955,358.838,359.2173,990.0
2025-01-29 10:30:00,359.87,360.87,359.87,360.87,644.0,359.2473,360.2456,359.2473,360.2456,644.0
2025-01-29 11:00:00,360.62,361.01,360.62,361.01,425.0,359.996,360.3853,359.996,360.3853,425.0
2025-01-29 11:30:00,361.0,361.2,360.48,360.48,600.0,360.3753,360.575,359.8562,359.8562,600.0
2025-01-29 12:00:00,360.88,360.92,360.79,360.92,500.0,360.2555,360.2955,360.1657,360.2955,500.0
2025-01-29 12:30:00,361.53,362.04,361.53,362.04,400.0,360.9044,361.4135,360.9044,361.4135,400.0
2025-01-29 13:00:00,361.49,361.65,361.01,361.65,1225.0,360.8645,361.0242,360.3853,361.0242,1225.0
2025-01-29 13:30:00,362.37,363.26,362.37,363.26,725.0,361.743,362.6314,361.743,362.6314,725.0
2025-01-29 14:00:00,362.97,363.3,362.63,362.79,3194.0,362.3419,362.6714,362.0025,362.1622,3194.0
2025-01-29 14:30:00,363.67,366.0,363.67,366.0,764.0,363.0407,365.3667,363.0407,365.3667,764.0
2025-01-29 15:00:00,363.83,364.68,363.83,364.68,325.0,363.2004,364.049,363.2004,364.049,325.0
2025-01-29 15:30:00,364.03,364.03,361.76,361.99,2640.0,363.4001,363.4001,361.134,361.3636,2640.0
2025-01-30 09:30:00,364.63,364.63,361.82,361.87,1826.0,363.9991,363.9991,361.1939,361.2438,1826.0
2025-01-30 10:00:00,362.42,362.42,361.06,361.59,857.0,361.7929,361.7929,360.4352,360.9643,857.0
2025-01-30 10:30:00,361.78,363.81,361.78,362.76,1666.0,361.154,363.1805,361.154,362.1323,1666.0
2025-01-30 11:00:00,361.59,362.24,361.59,361.96,709.0,360.9643,361.6132,360.9643,361.3337,709.0
2025-01-30 11:30:00,363.31,364.07,363.31,364.07,1314.0,362.6813,363.44,362.6813,363.44,1314.0
2025-01-30 12:00:00,364.26,364.44,362.82,363.48,2408.0,363.6297,363.8094,362.1922,362.851,2408.0
2025-01-30 12:30:00,364.11,364.11,364.11,364.11,100.0,363.48,363.48,363.48,363.48,100.0
2025-01-30 13:00:00,363.37,364.42,363.37,364.42,500.0,362.7412,363.7894,362.7412,363.7894,500.0
2025-01-30 13:30:00,364.59,365.12,364.59,364.67,1444.0,363.9591,364.4882,363.9591,364.039,1444.0
2025-01-30 14:00:00,364.56,364.56,364.0,364.26,1003.0,363.9292,363.9292,363.3701,363.6297,1003.0
2025-01-30 14:30:00,364.08,364.41,363.78,364.2,2529.0,363.45,363.7794,363.1505,363.5698,2529.0
2025-01-30 15:00:00,364.32,364.52,363.5,363.5,1635.0,363.6896,363.8892,362.871,362.871,1635.0
2025-01-30 15:30:00,363.42,363.5,360.04,361.38,4514.0,362.7911,362.871,359.417,360.7547,4514.0
2025-01-31 09:30:00,370.46,371.39,359.12,362.22,6973.0,369.819,370.7474,358.4986,361.5932,6973.0
2025-01-31 10:00:00,360.38,361.81,360.38,361.5,1316.0,359.7564,361.1839,359.7564,360.8745,1316.0
2025-01-31 10:30:00,364.5,365.96,361.33,365.96,1000.0,363.8693,365.3268,360.7048,365.3268,1000.0
2025-01-31 11:00:00,368.02,371.84,368.02,371.84,400.0,367.3832,371.1966,367.3832,371.1966,400.0
2025-01-31 11:30:00,371.81,371.81,367.37,368.08,1200.0,371.1666,371.1666,366.7343,367.4431,1200.0
2025-01-31 12:00:00,369.25,370.88,368.97,369.41,5463.0,368.6111,370.2382,368.3315,368.7708,5463.0
2025-01-31 12:30:00,369.96,369.96,369.37,369.56,1859.0,369.3198,369.3198,368.7308,368.9205,1859.0
2025-01-31 13:00:00,370.27,370.67,368.53,368.53,500.0,369.6293,370.0286,367.8923,367.8923,500.0
2025-01-31 13:30:00,367.03,368.19,367.03,367.7,500.0,366.3949,367.5529,366.3949,367.0637,500.0
2025-01-31 14:00:00,368.3,368.3,368.3,368.3,100.0,367.6627,367.6627,367.6627,367.6627,100.0
2025-01-31 14:30:00,368.35,368.35,366.47,367.35,1502.0,367.7126,367.7126,365.8359,366.7143,1502.0
2025-01-31 15:00:00,368.31,369.19,367.53,367.88,2108.0,367.6727,368.5512,366.894,367.2434,2108.0
2025-01-31 15:30:00,367.82,368.63,366.12,367.04,7865.0,367.1835,367.9921,365.4865,366.4049,7865.0
2025-02-03 09:30:00,361.65,361.65,356.12,356.74,1054.0,361.0242,361.0242,355.5038,356.1227,1054.0
2025-02-03 10:00:00,357.21,359.37,355.58,359.37,1200.0,356.5919,358.7482,354.9647,358.7482,1200.0
2025-02-03 10:30:00,362.79,364.11,362.74,364.11,700.0,362.1622,363.48,362.1123,363.48,700.0
2025-02-03 11:00:00,362.04,363.29,362.04,362.44,500.0,361.4135,362.6614,361.4135,361.8128,500.0
2025-02-03 11:30:00,362.22,363.73,362.22,363.33,300.0,361.5932,363.1006,361.5932,362.7013,300.0
2025-02-03 12:00:00,364.37,364.37,364.35,364.35,234.0,363.7395,363.7395,363.7195,363.7195,234.0
2025-02-03 12:30:00,363.24,363.35,363.24,363.35,200.0,362.6115,362.7213,362.6115,362.7213,200.0
2025-02-03 13:00:00,362.23,362.76,362.23,362.76,200.0,361.6032,362.1323,361.6032,362.1323,200.0
2025-02-03 13:30:00,363.43,363.76,363.19,363.76,500.0,362.8011,363.1306,362.5615,363.1306,500.0
2025-02-03 14:00:00,362.9,364.17,362.81,364.17,700.0,362.272,363.5398,362.1822,363.5398,700.0
2025-02-03 14:30:00,363.62,365.03,363.62,365.03,970.0,362.9908,364.3984,362.9908,364.3984,970.0
2025-02-03 15:00:00,364.83,365.13,364.83,365.07,900.0,364.1987,364.4982,364.1987,364.4383,900.0
2025-02-03 15:30:00,364.55,365.75,363.55,363.87,3504.0,363.9192,365.1171,362.9209,363.2404,3504.0
2025-02-04 09:30:00,367.44,367.5,363.75,363.75,1000.0,366.8042,366.8641,363.1206,363.1206,1000.0
2025-02-04 10:00:00,363.9,363.9,363.59,363.59,780.0,363.2703,363.2703,362.9609,362.9609,780.0
2025-02-04 10:30:00,363.82,363.82,361.57,361.57,602.0,363.1905,363.1905,360.9443,360.9443,602.0
2025-02-04 11:00:00,362.39,362.39,362.31,362.31,315.0,361.7629,361.7629,361.6831,361.6831,315.0
2025-02-04 11:30:00,363.38,363.38,361.73,362.0,700.0,362.7512,362.7512,361.1041,361.3736,700.0
2025-02-04 12:00:00,361.82,361.82,360.07,360.21,500.0,361.1939,361.1939,359.4469,359.5867,500.0
2025-02-04 12:30:00,359.23,359.61,358.9,359.61,500.0,358.6084,358.9877,358.279,358.9877,500.0
2025-02-04 13:00:00,360.61,360.81,360.61,360.81,200.0,359.986,360.1857,359.986,360.1857,200.0
2025-02-04 13:30:00,360.69,360.69,359.64,359.67,600.0,360.0659,360.0659,359.0177,359.0476,600.0
2025-02-04 14:00:00,360.5,360.5,359.87,359.87,400.0,359.8762,359.8762,359.2473,359.2473,400.0
2025-02-04 14:30:00,360.56,360.87,360.52,360.59,841.0,359.9361,360.2456,359.8962,359.966,841.0
2025-02-04 15:00:00,359.82,359.82,359.32,359.32,500.0,359.1974,359.1974,358.6982,358.6982,500.0
2025-02-04 15:30:00,360.06,362.22,360.06,361.73,3025.0,359.437,361.5932,359.437,361.1041,3025.0
2025-02-05 09:30:00,364.34,364.34,360.0,360.0,800.0,363.7096,363.7096,359.3771,359.3771,800.0
2025-02-05 10:00:00,359.24,360.42,359.24,360.41,400.0,358.6184,359.7963,358.6184,359.7864,400.0
2025-02-05 10:30:00,363.96,364.67,363.96,364.21,300.0,363.3302,364.039,363.3302,363.5798,300.0
2025-02-05 11:00:00,364.39,364.5,364.39,364.5,200.0,363.7595,363.8693,363.7595,363.8693,200.0
2025-02-05 11:30:00,365.3,365.99,365.3,365.83,900.0,364.6679,365.3567,364.6679,365.197,900.0
2025-02-05 12:00:00,366.38,366.38,366.24,366.24,300.0,365.746,365.746,365.6063,365.6063,300.0
2025-02-05 12:30:00,366.64,366.85,366.64,366.85,300.0,366.0056,366.2152,366.0056,366.2152,300.0
2025-02-05 13:00:00,366.93,366.93,366.02,366.37,800.0,366.2951,366.2951,365.3866,365.736,800.0
2025-02-05 13:30:00,366.63,367.18,366.39,366.39,800.0,365.9956,366.5446,365.756,365.756,800.0
2025-02-05 14:00:00,366.05,366.05,365.73,365.73,400.0,365.4166,365.4166,365.0971,365.0971,400.0
2025-02-05 14:30:00,365.3,365.33,365.29,365.29,650.0,364.6679,364.6978,364.6579,364.6579,650.0
2025-02-05 15:00:00,366.86,366.86,366.86,366.86,100.0,366.2252,366.2252,366.2252,366.2252,100.0
2025-02-05 15:30:00,368.18,368.18,366.2,366.2,2919.0,367.5429,367.5429,365.5663,365.5663,2919.0
2025-02-06 09:30:00,368.1,368.1,368.1,368.1,121.0,367.463,367.463,367.463,367.463,121.0
2025-02-06 10:00:00,369.93,369.93,368.61,368.61,700.0,369.2899,369.2899,367.9722,367.9722,700.0
2025-02-06 10:30:00,368.28,368.28,367.48,367.48,402.0,367.6427,367.6427,366.8441,366.8441,402.0
2025-02-06 11:00:00,369.46,369.5,369.24,369.24,500.0,368.8207,368.8606,368.6011,368.6011,500.0
2025-02-06 11:30:00,370.31,372.74,370.31,372.74,2000.0,369.6692,372.095,369.6692,372.095,2000.0
2025-02-06 12:00:00,372.01,372.25,372.01,372.25,300.0,371.3663,371.6059,371.3663,371.6059,300.0
2025-02-06 12:30:00,372.12,372.12,371.09,371.49,600.0,371.4761,371.4761,370.4479,370.8472,600.0
2025-02-06 13:00:00,371.17,371.36,371.04,371.36,500.0,370.5277,370.7174,370.398,370.7174,500.0
2025-02-06 13:30:00,371.77,371.77,369.09,369.09,898.0,371.1267,371.1267,368.4513,368.4513,898.0
2025-02-06 14:00:00,368.81,368.82,368.77,368.82,400.0,368.1718,368.1818,368.1319,368.1818,400.0
2025-02-06 14:30:00,368.01,370.39,367.94,370.39,801.0,367.3732,369.7491,367.3033,369.7491,801.0
2025-02-06 15:00:00,369.46,371.12,369.46,371.12,1367.0,368.8207,370.4778,368.8207,370.4778,1367.0
2025-02-06 15:30:00,371.22,372.24,369.7,371.02,5064.0,370.5776,371.5959,369.0603,370.378,5064.0
2025-02-07 09:30:00,372.34,372.49,371.61,371.61,600.0,371.6957,371.8455,370.967,370.967,600.0
2025-02-07 10:00:00,371.02,371.84,371.02,371.65,678.0,370.378,371.1966,370.378,371.0069,678.0
2025-02-07 10:30:00,373.15,373.2,370.71,370.71,600.0,372.5043,372.5542,370.0685,370.0685,600.0
2025-02-07 11:00:00,371.19,372.85,371.19,372.85,200.0,370.5477,372.2048,370.5477,372.2048,200.0
2025-02-07 11:30:00,372.73,374.02,371.96,374.02,1200.0,372.085,373.3728,371.3164,373.3728,1200.0
2025-02-07 12:00:00,374.04,374.34,373.49,373.94,2687.0,373.3928,373.6922,372.8437,373.2929,2687.0
2025-02-07 12:30:00,374.57,374.58,373.11,373.44,2053.0,373.9219,373.9318,372.4644,372.7938,2053.0
2025-02-07 13:00:00,374.6,374.73,374.6,374.63,1556.0,373.9518,374.0816,373.9518,373.9817,1556.0
2025-02-07 13:30:00,374.99,375.17,372.65,372.79,1300.0,374.3411,374.5208,372.0052,372.1449,1300.0
2025-02-07 14:00:00,372.36,372.84,372.3,372.84,400.0,371.7157,372.1948,371.6558,372.1948,400.0
2025-02-07 14:30:00,372.88,373.61,372.83,373.46,1347.0,372.2348,372.9635,372.1849,372.8138,1347.0
2025-02-07 15:00:00,370.22,371.0,370.22,370.59,480.0,369.5794,370.358,369.5794,369.9487,480.0
2025-02-07 15:30:00,370.48,370.48,368.14,369.3,2125.0,369.8389,369.8389,367.503,368.661,2125.0
2025-02-10 09:30:00,368.03,368.03,364.43,365.16,600.0,367.3932,367.3932,363.7994,364.5281,600.0
2025-02-10 10:00:00,366.5,367.16,364.24,364.24,1200.0,365.8658,366.5247,363.6097,363.6097,1200.0
2025-02-10 10:30:00,364.75,364.75,364.42,364.42,676.0,364.1188,364.1188,363.7894,363.7894,676.0
2025-02-10 11:00:00,364.23,364.23,361.7,361.87,1200.0,363.5997,363.5997,361.0741,361.2438,1200.0
2025-02-10 11:30:00,362.57,363.89,362.57,363.62,400.0,361.9426,363.2603,361.9426,362.9908,400.0
2025-02-10 12:00:00,364.9,365.7,364.79,365.7,400.0,364.2686,365.0672,364.1588,365.0672,400.0
2025-02-10 12:30:00,365.84,366.87,365.7,366.42,925.0,365.207,366.2352,365.0672,365.786,925.0
2025-02-10 13:00:00,368.55,368.55,367.91,367.91,300.0,367.9123,367.9123,367.2734,367.2734,300.0
2025-02-10 13:30:00,367.4,367.4,365.96,365.96,800.0,366.7643,366.7643,365.3268,365.3268,800.0
2025-02-10 14:00:00,366.37,369.94,366.37,369.44,2100.0,365.736,369.2999,365.736,368.8007,2100.0
2025-02-10 14:30:00,368.94,369.34,368.78,369.34,1000.0,368.3016,368.7009,368.1419,368.7009,1000.0
2025-02-10 15:00:00,369.46,369.95,368.98,369.3,1300.0,368.8207,369.3098,368.3415,368.661,1300.0
2025-02-10 15:30:00,370.31,370.31,365.85,365.87,5376.0,369.6692,369.6692,365.2169,365.2369,5376.0
2025-02-11 09:30:00,362.19,363.13,359.61,359.63,900.0,361.5633,362.5016,358.9877,359.0077,900.0
2025-02-11 10:00:00,359.19,359.19,356.51,356.51,1078.0,358.5685,358.5685,355.8931,355.8931,1078.0
2025-02-11 10:30:00,355.7,361.92,355.52,361.75,1011.0,355.0845,361.2937,354.9048,361.124,1011.0
2025-02-11 11:00:00,360.46,360.79,359.43,359.43,1210.0,359.8363,360.1657,358.808,358.808,1210.0
2025-02-11 11:30:00,359.29,360.08,359.29,360.08,400.0,358.6683,359.4569,358.6683,359.4569,400.0
2025-02-11 12:00:00,359.95,361.93,359.69,361.93,1707.0,359.3272,361.3037,359.0676,361.3037,1707.0
2025-02-11 12:30:00,361.92,361.93,361.05,361.71,1900.0,361.2937,361.3037,360.4252,361.0841,1900.0
2025-02-11 13:00:00,362.69,363.82,362.52,363.81,2000.0,362.0624,363.1905,361.8927,363.1805,2000.0
2025-02-11 13:30:00,364.5,365.28,363.72,363.72,2300.0,363.8693,364.6479,363.0906,363.0906,2300.0
2025-02-11 14:00:00,363.44,363.44,362.91,362.94,1000.0,362.8111,362.8111,362.282,362.312,1000.0
2025-02-11 14:30:00,364.53,364.94,364.44,364.94,2700.0,363.8992,364.3085,363.8094,364.3085,2700.0
2025-02-11 15:00:00,364.06,364.88,364.06,364.77,3092.0,363.43,364.2486,363.43,364.1388,3092.0
2025-02-11 15:30:00,364.76,364.94,362.08,362.13,5278.0,364.1288,364.3085,361.4535,361.5034,5278.0
2025-02-12 10:00:00,367.73,367.73,367.73,367.73,100.0,367.0937,367.0937,367.0937,367.0937,100.0
2025-02-12 10:30:00,367.13,367.19,367.13,367.19,300.0,366.4947,366.5546,366.4947,366.5546,300.0
2025-02-12 11:00:00,365.22,365.22,365.22,365.22,100.0,364.588,364.588,364.588,364.588,100.0
2025-02-12 11:30:00,365.16,365.3,365.16,365.3,200.0,364.5281,364.6679,364.5281,364.6679,200.0
2025-02-12 12:00:00,366.32,366.33,366.32,366.33,200.0,365.6861,365.6961,365.6861,365.6961,200.0
2025-02-12 12:30:00,366.16,366.16,365.81,365.81,259.0,365.5264,365.5264,365.177,365.177,259.0
2025-02-12 13:00:00,366.34,366.34,366.29,366.33,300.0,365.7061,365.7061,365.6562,365.6961,300.0
2025-02-12 13:30:00,366.29,366.29,366.29,366.29,100.0,365.6562,365.6562,365.6562,365.6562,100.0
2025-02-12 14:00:00,364.55,366.0,364.55,366.0,300.0,363.9192,365.3667,363.9192,365.3667,300.0
2025-02-12 14:30:00,365.77,365.95,365.77,365.83,300.0,365.1371,365.3168,365.1371,365.197,300.0
2025-02-12 15:00:00,365.86,366.06,365.64,365.64,825.0,365.2269,365.4266,365.0073,365.0073,825.0
2025-02-12 15:30:00,364.82,366.68,364.82,366.34,700.0,364.1887,366.0455,364.1887,365.7061,700.0
2025-02-13 09:30:00,370.71,370.97,370.43,370.43,577.0,370.0685,370.3281,369.789,369.789,577.0
2025-02-13 10:00:00,370.05,371.07,370.05,371.07,500.0,369.4097,370.4279,369.4097,370.4279,500.0
2025-02-13 10:30:00,369.24,369.24,368.06,368.06,376.0,368.6011,368.6011,367.4231,367.4231,376.0
2025-02-13 11:00:00,368.69,368.96,368.45,368.45,400.0,368.052,368.3216,367.8124,367.8124,400.0
2025-02-13 11:30:00,368.93,368.93,368.19,368.42,495.0,368.2916,368.2916,367.5529,367.7825,495.0
2025-02-13 12:00:00,369.28,369.28,369.28,369.28,100.0,368.641,368.641,368.641,368.641,100.0
2025-02-13 12:30:00,368.24,368.24,366.89,367.86,800.0,367.6028,367.6028,366.2551,367.2235,800.0
2025-02-13 13:00:00,368.28,368.87,368.27,368.87,400.0,367.6427,368.2317,367.6328,368.2317,400.0
2025-02-13 13:30:00,369.03,369.64,369.03,369.64,500.0,368.3914,369.0004,368.3914,369.0004,500.0
2025-02-13 14:00:00,370.04,370.95,370.04,370.95,900.0,369.3997,370.3081,369.3997,370.3081,900.0
2025-02-13 14:30:00,370.86,370.86,370.86,370.86,300.0,370.2183,370.2183,370.2183,370.2183,300.0
2025-02-13 15:00:00,370.94,371.36,370.61,371.36,1116.0,370.2981,370.7174,369.9687,370.7174,1116.0
2025-02-13 15:30:00,371.48,373.05,371.21,372.59,3106.0,370.8372,372.4045,370.5677,371.9453,3106.0
2025-02-14 09:30:00,371.76,371.76,369.68,369.68,400.0,371.1167,371.1167,369.0403,369.0403,400.0
2025-02-14 10:00:00,369.68,369.68,369.68,369.68,0.0,369.0403,369.0403,369.0403,369.0403,0.0
2025-02-14 10:30:00,373.79,373.97,373.79,373.97,200.0,373.1432,373.3229,373.1432,373.3229,200.0
2025-02-14 11:00:00,372.25,373.56,372.25,373.56,400.0,371.6059,372.9136,371.6059,372.9136,400.0
2025-02-14 11:30:00,374.47,374.49,374.1,374.49,452.0,373.822,373.842,373.4527,373.842,452.0
2025-02-14 12:00:00,373.9,374.39,373.82,374.39,1000.0,373.253,373.7422,373.1731,373.7422,1000.0
2025-02-14 12:30:00,374.77,374.77,374.23,374.23,200.0,374.1215,374.1215,373.5824,373.5824,200.0
2025-02-14 13:00:00,374.19,374.38,373.92,374.38,400.0,373.5425,373.7322,373.273,373.7322,400.0
2025-02-14 13:30:00,374.95,375.54,374.95,375.54,1647.0,374.3012,374.8902,374.3012,374.8902,1647.0
2025-02-14 14:00:00,375.56,376.11,375.36,375.95,1200.0,374.9101,375.4592,374.7105,375.2995,1200.0
2025-02-14 14:30:00,374.93,375.82,374.92,375.49,1548.0,374.2812,375.1697,374.2712,374.8403,1548.0
2025-02-14 15:00:00,375.59,375.74,374.64,374.64,1387.0,374.9401,375.0898,373.9917,373.9917,1387.0
2025-02-14 15:30:00,374.24,374.76,373.21,374.24,1845.0,373.5924,374.1115,372.5642,373.5924,1845.0
2025-02-18 09:30:00,377.79,377.79,377.53,377.62,300.0,377.1363,377.1363,376.8767,376.9666,300.0
2025-02-18 10:00:00,376.95,376.95,376.24,376.71,530.0,376.2977,376.2977,375.589,376.0581,530.0
2025-02-18 10:30:00,378.22,379.57,377.95,379.39,1000.0,377.5655,378.9132,377.296,378.7335,1000.0
2025-02-18 11:00:00,378.96,378.96,377.41,377.41,900.0,378.3043,378.3043,376.7569,376.7569,900.0
2025-02-18 11:30:00,378.02,378.02,377.84,377.84,300.0,377.3659,377.3659,377.1862,377.1862,300.0
2025-02-18 12:00:00,378.51,378.51,378.51,378.51,100.0,377.855,377.855,377.855,377.855,100.0
2025-02-18 12:30:00,379.58,379.58,379.22,379.22,400.0,378.9232,378.9232,378.5638,378.5638,400.0
2025-02-18 13:00:00,380.0,380.0,378.57,378.57,200.0,379.3425,379.3425,377.9149,377.9149,200.0
2025-02-18 13:30:00,378.74,379.18,378.58,378.58,650.0,378.0846,378.5239,377.9249,377.9249,650.0
2025-02-18 14:00:00,379.18,379.18,378.34,378.34,1335.0,378.5239,378.5239,377.6853,377.6853,1335.0
2025-02-18 14:30:00,378.99,379.13,378.99,379.13,200.0,378.3342,378.474,378.3342,378.474,200.0
2025-02-18 15:00:00,379.2,379.2,379.2,379.2,100.0,378.5438,378.5438,378.5438,378.5438,100.0
2025-02-18 15:30:00,379.36,380.26,379.13,380.26,3358.0,378.7036,379.602,378.474,379.602,3358.0
2025-02-19 09:30:00,380.06,380.13,379.28,380.13,500.0,379.4024,379.4722,378.6237,379.4722,500.0
2025-02-19 10:00:00,379.21,379.41,378.89,379.41,700.0,378.5538,378.7535,378.2344,378.7535,700.0
2025-02-19 10:30:00,379.76,379.76,379.12,379.16,400.0,379.1029,379.1029,378.464,378.5039,400.0
2025-02-19 11:00:00,379.46,380.53,379.46,380.53,700.0,378.8034,379.8715,378.8034,379.8715,700.0
2025-02-19 11:30:00,380.65,382.0,380.65,381.5,500.0,379.9913,381.339,379.9913,380.8399,500.0
2025-02-19 12:00:00,381.61,381.61,379.9,380.76,1200.0,380.9497,380.9497,379.2426,380.1011,1200.0
2025-02-19 12:30:00,380.76,380.76,380.76,380.76,0.0,380.1011,380.1011,380.1011,380.1011,0.0
2025-02-19 13:00:00,380.92,382.0,380.92,382.0,630.0,380.2609,381.339,380.2609,381.339,630.0
2025-02-19 13:30:00,382.0,382.0,382.0,382.0,0.0,381.339,381.339,381.339,381.339,0.0
2025-02-19 14:00:00,382.18,382.35,382.18,382.35,220.0,381.5187,381.6884,381.5187,381.6884,220.0
2025-02-19 14:30:00,381.9,382.86,381.9,382.86,1422.0,381.2392,382.1975,381.2392,382.1975,1422.0
2025-02-19 15:00:00,382.97,382.97,382.0,382.27,1600.0,382.3073,382.3073,381.339,381.6085,1600.0
2025-02-19 15:30:00,382.22,383.47,382.22,383.27,1971.0,381.5586,382.8065,381.5586,382.6068,1971.0
2025-02-20 09:30:00,381.96,382.01,379.81,379.81,700.0,381.2991,381.349,379.1528,379.1528,700.0
2025-02-20 10:00:00,379.23,380.58,378.2,380.03,10639.0,378.5738,379.9215,377.5456,379.3724,10639.0
2025-02-20 10:30:00,375.92,375.92,375.79,375.91,600.0,375.2695,375.2695,375.1397,375.2595,600.0
2025-02-20 11:00:00,376.46,376.46,373.0,373.43,3665.0,375.8086,375.8086,372.3546,372.7838,3665.0
2025-02-20 11:30:00,373.77,374.61,373.25,374.61,638.0,373.1232,373.9618,372.6041,373.9618,638.0
2025-02-20 12:00:00,373.85,375.09,373.85,374.6,900.0,373.2031,374.441,373.2031,373.9518,900.0
2025-02-20 12:30:00,375.3,375.3,374.24,374.24,200.0,374.6506,374.6506,373.5924,373.5924,200.0
2025-02-20 13:00:00,373.12,373.12,370.33,370.33,400.0,372.4744,372.4744,369.6892,369.6892,400.0
2025-02-20 13:30:00,372.52,372.84,372.44,372.84,600.0,371.8754,372.1948,371.7955,372.1948,600.0
2025-02-20 14:00:00,373.31,374.81,373.31,374.81,700.0,372.664,374.1614,372.664,374.1614,700.0
2025-02-20 14:30:00,375.06,375.71,375.06,375.71,900.0,374.411,375.0599,374.411,375.0599,900.0
2025-02-20 15:00:00,376.4,378.55,376.4,378.55,732.0,375.7487,377.895,375.7487,377.895,732.0
2025-02-20 15:30:00,378.56,379.71,378.15,379.65,3745.0,377.9049,379.053,377.4957,378.9931,3745.0
2025-02-21 09:30:00,379.91,379.91,377.6,379.57,700.0,379.2526,379.2526,376.9466,378.9132,700.0
2025-02-21 10:00:00,378.13,378.41,377.42,377.97,700.0,377.4757,377.7552,376.7669,377.316,700.0
2025-02-21 10:30:00,378.01,380.9,377.62,378.97,1400.0,377.3559,380.2409,376.9666,378.3142,1400.0
2025-02-21 11:00:00,379.05,382.29,378.5,382.0,4092.0,378.3941,381.6285,377.8451,381.339,4092.0
2025-02-21 11:30:00,382.93,383.41,380.01,380.3,1730.0,382.2674,382.7466,379.3524,379.6419,1730.0
2025-02-21 12:00:00,379.68,379.68,378.19,378.73,2086.0,379.023,379.023,377.5356,378.0747,2086.0
2025-02-21 12:30:00,378.33,378.33,377.0,377.0,600.0,377.6753,377.6753,376.3476,376.3476,600.0
2025-02-21 13:00:00,377.18,377.18,373.98,373.98,803.0,376.5273,376.5273,373.3329,373.3329,803.0
2025-02-21 13:30:00,375.06,375.13,373.56,373.82,1050.0,374.411,374.4809,372.9136,373.1731,1050.0
2025-02-21 14:00:00,374.02,374.56,372.46,372.69,1100.0,373.3728,373.9119,371.8155,372.0451,1100.0
2025-02-21 14:30:00,372.52,372.52,372.52,372.52,100.0,371.8754,371.8754,371.8754,371.8754,100.0
2025-02-21 15:00:00,373.87,374.55,373.61,373.61,2209.0,373.2231,373.9019,372.9635,372.9635,2209.0
2025-02-21 15:30:00,373.88,373.88,371.81,372.11,4062.0,373.233,373.233,371.1666,371.4661,4062.0
2025-02-24 09:30:00,377.64,377.85,374.96,374.96,2700.0,376.9865,377.1962,374.3112,374.3112,2700.0
2025-02-24 10:00:00,374.19,374.85,369.23,372.44,2800.0,373.5425,374.2014,368.5911,371.7955,2800.0
2025-02-24 10:30:00,371.96,373.58,371.8,373.13,2362.0,371.3164,372.9336,371.1566,372.4843,2362.0
2025-02-24 11:00:00,373.83,373.83,373.47,373.63,600.0,373.1831,373.1831,372.8238,372.9835,600.0
2025-02-24 11:30:00,375.3,375.58,373.85,374.91,1716.0,374.6506,374.9301,373.2031,374.2613,1716.0
2025-02-24 12:00:00,374.72,375.05,373.95,374.83,723.0,374.0716,374.401,373.3029,374.1814,723.0
2025-02-24 12:30:00,374.56,374.88,373.73,374.22,1123.0,373.9119,374.2313,373.0833,373.5725,1123.0
2025-02-24 13:00:00,374.43,374.76,374.43,374.76,525.0,373.7821,374.1115,373.7821,374.1115,525.0
2025-02-24 13:30:00,375.14,376.04,375.14,375.72,1200.0,374.4909,375.3893,374.4909,375.0699,1200.0
2025-02-24 14:00:00,376.18,376.18,375.11,375.11,848.0,375.5291,375.5291,374.4609,374.4609,848.0
2025-02-24 14:30:00,374.8,375.19,374.49,375.0,600.0,374.1515,374.5408,373.842,374.3511,600.0
2025-02-24 15:00:00,374.81,376.99,374.81,376.99,3551.0,374.1614,376.3377,374.1614,376.3377,3551.0
2025-02-24 15:30:00,375.7,377.01,372.71,374.41,6677.0,375.0499,376.3576,372.0651,373.7621,6677.0
2025-02-25 09:30:00,373.9,373.9,366.93,366.93,800.0,373.253,373.253,366.2951,366.2951,800.0
2025-02-25 10:00:00,365.0,365.0,358.42,358.84,2002.0,364.3684,364.3684,357.7998,358.2191,2002.0
2025-02-25 10:30:00,357.88,360.25,357.88,360.25,400.0,357.2607,359.6266,357.2607,359.6266,400.0
2025-02-25 11:00:00,356.5,356.5,354.5,355.91,720.0,355.8831,355.8831,353.8866,355.2941,720.0
2025-02-25 11:30:00,349.99,350.18,344.66,347.76,4364.0,349.3844,349.5741,344.0636,347.1582,4364.0
2025-02-25 12:00:00,346.91,347.17,346.09,346.83,607.0,346.3097,346.5693,345.4911,346.2299,607.0
2025-02-25 12:30:00,348.04,355.0,348.04,355.0,1774.0,347.4378,354.3857,347.4378,354.3857,1774.0
2025-02-25 13:00:00,354.48,355.25,353.3,353.3,2679.0,353.8666,354.6353,352.6887,352.6887,2679.0
2025-02-25 13:30:00,353.12,356.38,353.12,356.38,1035.0,352.509,355.7633,352.509,355.7633,1035.0
2025-02-25 14:00:00,356.42,356.42,354.96,355.61,2231.0,355.8033,355.8033,354.3458,354.9947,2231.0
2025-02-25 14:30:00,355.06,358.42,355.06,358.42,2137.0,354.4456,357.7998,354.4456,357.7998,2137.0
2025-02-25 15:00:00,358.46,358.8,357.96,358.35,2548.0,357.8397,358.1791,357.3406,357.7299,2548.0
2025-02-25 15:30:00,357.34,357.51,354.62,357.18,6045.0,356.7217,356.8914,354.0064,356.5619,6045.0
2025-02-26 09:30:00,360.45,368.15,360.45,366.36,700.0,359.8263,367.513,359.8263,365.7261,700.0
2025-02-26 10:00:00,366.67,366.67,364.14,364.44,400.0,366.0355,366.0355,363.5099,363.8094,400.0
2025-02-26 10:30:00,363.78,364.95,363.74,364.87,1050.0,363.1505,364.3185,363.1106,364.2386,1050.0
2025-02-26 11:00:00,366.46,366.81,365.21,366.81,625.0,365.8259,366.1753,364.578,366.1753,625.0
2025-02-26 11:30:00,366.39,367.74,365.89,367.09,1200.0,365.756,367.1037,365.2569,366.4548,1200.0
2025-02-26 12:00:00,367.09,367.09,367.09,367.09,0.0,366.4548,366.4548,366.4548,366.4548,0.0
2025-02-26 12:30:00,367.47,367.47,366.98,367.15,400.0,366.8341,366.8341,366.345,366.5147,400.0
2025-02-26 13:00:00,366.51,366.77,366.25,366.25,364.0,365.8758,366.1353,365.6162,365.6162,364.0
2025-02-26 13:30:00,361.87,361.87,361.87,361.87,100.0,361.2438,361.2438,361.2438,361.2438,100.0
2025-02-26 14:00:00,362.38,362.42,362.33,362.33,500.0,361.7529,361.7929,361.703,361.703,500.0
2025-02-26 14:30:00,363.89,364.84,363.85,364.46,900.0,363.2603,364.2087,363.2204,363.8293,900.0
2025-02-26 15:00:00,363.64,364.36,363.64,364.1,1606.0,363.0108,363.7295,363.0108,363.47,1606.0
2025-02-26 15:30:00,363.64,364.24,362.13,362.36,5650.0,363.0108,363.6097,361.5034,361.733,5650.0
2025-02-27 09:30:00,368.37,368.72,366.26,366.26,600.0,367.7326,368.082,365.6262,365.6262,600.0
2025-02-27 10:00:00,364.84,364.84,364.84,364.84,300.0,364.2087,364.2087,364.2087,364.2087,300.0
2025-02-27 10:30:00,367.99,368.48,367.99,368.48,200.0,367.3532,367.8424,367.3532,367.8424,200.0
2025-02-27 11:00:00,369.26,369.26,369.26,369.26,400.0,368.621,368.621,368.621,368.621,400.0
2025-02-27 11:30:00,366.94,366.94,366.93,366.94,300.0,366.3051,366.3051,366.2951,366.3051,300.0
2025-02-27 12:00:00,366.94,366.94,366.94,366.94,0.0,366.3051,366.3051,366.3051,366.3051,0.0
2025-02-27 12:30:00,367.74,367.74,367.09,367.09,400.0,367.1037,367.1037,366.4548,366.4548,400.0
2025-02-27 13:00:00,366.51,366.51,366.22,366.34,400.0,365.8758,365.8758,365.5863,365.7061,400.0
2025-02-27 13:30:00,366.01,366.01,366.01,366.01,100.0,365.3767,365.3767,365.3767,365.3767,100.0
2025-02-27 14:00:00,364.83,366.47,364.83,365.14,725.0,364.1987,365.8359,364.1987,364.5082,725.0
2025-02-27 14:30:00,362.37,362.37,362.37,362.37,100.0,361.743,361.743,361.743,361.743,100.0
2025-02-27 15:00:00,361.45,361.46,361.27,361.46,500.0,360.8246,360.8345,360.6449,360.8345,500.0
2025-02-27 15:30:00,361.64,361.74,361.02,361.74,1300.0,361.0142,361.1141,360.3953,361.1141,1300.0
2025-02-28 09:30:00,364.45,365.61,364.45,365.61,400.0,363.8194,364.9774,363.8194,364.9774,400.0
2025-02-28 10:00:00,364.85,366.91,364.85,366.91,300.0,364.2187,366.2751,364.2187,366.2751,300.0
2025-02-28 10:30:00,367.26,368.52,367.26,368.52,500.0,366.6245,367.8823,366.6245,367.8823,500.0
2025-02-28 11:00:00,366.55,366.55,366.55,366.55,100.0,365.9157,365.9157,365.9157,365.9157,100.0
2025-02-28 11:30:00,366.92,366.92,366.48,366.62,600.0,366.2851,366.2851,365.8459,365.9856,600.0
2025-02-28 12:00:00,365.95,366.38,365.89,366.2,606.0,365.3168,365.746,365.2569,365.5663,606.0
2025-02-28 12:30:00,365.88,365.94,363.81,363.81,952.0,365.2469,365.3068,363.1805,363.1805,952.0
2025-02-28 13:00:00,364.23,364.23,363.56,364.19,823.0,363.5997,363.5997,362.9309,363.5598,823.0
2025-02-28 13:30:00,365.16,365.16,365.0,365.0,200.0,364.5281,364.5281,364.3684,364.3684,200.0
2025-02-28 14:00:00,364.4,364.96,364.4,364.96,300.0,363.7694,364.3285,363.7694,364.3285,300.0
2025-02-28 14:30:00,365.67,365.97,365.67,365.97,300.0,365.0373,365.3367,365.0373,365.3367,300.0
2025-02-28 15:00:00,367.37,367.37,367.3,367.32,400.0,366.7343,366.7343,366.6644,366.6844,400.0
2025-02-28 15:30:00,368.06,371.94,368.0,371.93,4843.0,367.4231,371.2964,367.3632,371.2864,4843.0
2025-03-03 09:30:00,371.13,371.13,370.11,370.11,300.0,370.4878,370.4878,369.4696,369.4696,300.0
2025-03-03 10:00:00,368.38,370.13,368.29,370.13,1000.0,367.7426,369.4895,367.6527,369.4895,1000.0
2025-03-03 10:30:00,371.92,372.97,371.06,371.9,2353.0,371.2764,372.3246,370.4179,371.2565,2353.0
2025-03-03 11:00:00,372.29,373.73,372.25,373.19,1671.0,371.6458,373.0833,371.6059,372.5442,1671.0
2025-03-03 11:30:00,373.44,374.0,371.61,374.0,4036.0,372.7938,373.3528,370.967,373.3528,4036.0
2025-03-03 12:00:00,373.63,375.01,373.63,375.01,1600.0,372.9835,374.3611,372.9835,374.3611,1600.0
2025-03-03 12:30:00,375.02,375.02,373.0,373.0,1000.0,374.3711,374.3711,372.3546,372.3546,1000.0
2025-03-03 13:00:00,371.12,371.76,370.84,370.84,700.0,370.4778,371.1167,370.1983,370.1983,700.0
2025-03-03 13:30:00,369.89,371.2,369.89,370.75,2900.0,369.25,370.5577,369.25,370.1085,2900.0
2025-03-03 14:00:00,370.36,370.36,369.63,370.0,800.0,369.7191,369.7191,368.9904,369.3598,800.0
2025-03-03 14:30:00,369.55,369.56,366.28,366.28,900.0,368.9105,368.9205,365.6462,365.6462,900.0
2025-03-03 15:00:00,363.8,363.81,361.3,361.3,600.0,363.1705,363.1805,360.6748,360.6748,600.0
2025-03-03 15:30:00,360.56,361.23,358.46,358.99,4994.0,359.9361,360.6049,357.8397,358.3688,4994.0
2025-03-04 09:30:00,348.06,348.06,339.58,340.93,4992.0,347.4577,347.4577,338.9924,340.3401,4992.0
2025-03-04 10:00:00,336.42,338.56,330.94,334.19,3875.0,335.8379,337.9742,330.3673,333.6117,3875.0
2025-03-04 10:30:00,334.13,337.67,332.98,333.79,2700.0,333.5518,337.0857,332.4038,333.2124,2700.0
2025-03-04 11:00:00,334.31,336.85,331.15,331.7,5518.0,333.7315,336.2671,330.577,331.126,5518.0
2025-03-04 11:30:00,332.0,334.9,331.67,334.9,7122.0,331.4255,334.3205,331.0961,334.3205,7122.0
2025-03-04 12:00:00,334.55,336.9,334.0,336.7,5002.0,333.9711,336.317,333.4221,336.1174,5002.0
2025-03-04 12:30:00,335.95,337.01,335.18,336.5,3571.0,335.3687,336.4268,334.6,335.9177,3571.0
2025-03-04 13:00:00,336.55,339.28,334.66,335.03,5079.0,335.9676,338.6929,334.0809,334.4503,5079.0
2025-03-04 13:30:00,335.41,341.62,335.41,341.15,2600.0,334.8296,341.0289,334.8296,340.5597,2600.0
2025-03-04 14:00:00,341.8,343.08,341.8,342.55,1514.0,341.2086,342.4863,341.2086,341.9573,1514.0
2025-03-04 14:30:00,342.41,342.47,340.46,342.1,2500.0,341.8175,341.8774,339.8709,341.508,2500.0
2025-03-04 15:00:00,342.02,344.95,341.13,343.61,5543.0,341.4282,344.3531,340.5397,343.0154,5543.0
2025-03-04 15:30:00,343.16,343.16,336.11,336.15,9716.0,342.5662,342.5662,335.5284,335.5683,9716.0
2025-03-05 09:30:00,348.0,348.0,332.92,334.0,3615.0,347.3978,347.3978,332.3439,333.4221,3615.0
2025-03-05 10:00:00,334.0,338.16,334.0,335.2,5760.0,333.4221,337.5749,333.4221,334.62,5760.0
2025-03-05 10:30:00,336.64,339.11,336.64,339.11,1500.0,336.0575,338.5232,336.0575,338.5232,1500.0
2025-03-05 11:00:00,337.83,337.83,334.89,334.89,500.0,337.2454,337.2454,334.3105,334.3105,500.0
2025-03-05 11:30:00,335.76,336.76,335.76,336.76,200.0,335.179,336.1773,335.179,336.1773,200.0
2025-03-05 12:00:00,338.52,338.52,336.04,336.87,700.0,337.9342,337.9342,335.4585,336.2871,700.0
2025-03-05 12:30:00,337.62,339.69,337.62,339.69,800.0,337.0358,339.1022,337.0358,339.1022,800.0
2025-03-05 13:00:00,340.47,340.47,339.31,339.84,1400.0,339.8809,339.8809,338.7229,339.2519,1400.0
2025-03-05 13:30:00,339.81,340.49,339.49,340.49,837.0,339.222,339.9008,338.9026,339.9008,837.0
2025-03-05 14:00:00,340.48,341.92,340.48,341.5,600.0,339.8908,341.3283,339.8908,340.9091,600.0
2025-03-05 14:30:00,340.94,345.03,340.94,344.74,2010.0,340.35,344.433,340.35,344.1435,2010.0
2025-03-05 15:00:00,344.6,347.31,344.6,345.99,7452.0,344.0037,346.709,344.0037,345.3913,7452.0
2025-03-05 15:30:00,344.19,345.53,342.89,345.35,1283.0,343.5944,344.9321,342.2967,344.7524,1283.0
2025-03-06 09:30:00,337.34,337.34,329.1,335.59,4126.0,336.7563,336.7563,328.5305,335.0093,4126.0
2025-03-06 10:00:00,334.8,341.35,334.8,341.35,2110.0,334.2207,340.7593,334.2207,340.7593,2110.0
2025-03-06 10:30:00,341.77,342.9,340.37,341.6,1345.0,341.1786,342.3067,339.781,341.0089,1345.0
2025-03-06 11:00:00,341.42,343.48,341.42,342.49,500.0,340.8292,342.8856,340.8292,341.8974,500.0
2025-03-06 11:30:00,341.02,341.02,339.58,339.58,300.0,340.4299,340.4299,338.9924,338.9924,300.0
2025-03-06 12:00:00,338.06,339.1,338.06,339.1,300.0,337.475,338.5132,337.475,338.5132,300.0
2025-03-06 12:30:00,338.19,338.19,338.19,338.19,100.0,337.6048,337.6048,337.6048,337.6048,100.0
2025-03-06 13:00:00,339.0,340.63,338.46,339.03,1614.0,338.4134,340.0406,337.8743,338.4433,1614.0
2025-03-06 13:30:00,339.22,339.22,336.72,337.55,1414.0,338.633,338.633,336.1373,336.9659,1414.0
2025-03-06 14:00:00,335.74,336.03,335.06,335.06,500.0,335.159,335.4485,334.4802,334.4802,500.0
2025-03-06 14:30:00,334.73,336.62,333.91,336.62,700.0,334.1508,336.0375,333.3322,336.0375,700.0
2025-03-06 15:00:00,335.93,337.31,335.58,336.58,620.0,335.3487,336.7263,334.9993,335.9976,620.0
2025-03-06 15:30:00,337.32,337.9,335.72,337.89,3336.0,336.7363,337.3153,335.1391,337.3053,3336.0
2025-03-07 09:30:00,330.33,336.84,330.23,335.01,1320.0,329.7584,336.2571,329.6586,334.4303,1320.0
2025-03-07 10:00:00,332.06,333.14,330.37,330.37,2600.0,331.4854,332.5635,329.7983,329.7983,2600.0
2025-03-07 10:30:00,329.92,329.92,325.02,326.48,2093.0,329.3491,329.3491,324.4576,325.9151,2093.0
2025-03-07 11:00:00,326.9,327.9,324.83,324.83,1700.0,326.3343,327.3326,324.2679,324.2679,1700.0
2025-03-07 11:30:00,323.9,323.93,322.0,322.6,1200.0,323.3395,323.3695,321.4428,322.0418,1200.0
2025-03-07 12:00:00,323.17,324.52,322.48,323.32,3434.0,322.6108,323.9585,321.922,322.7605,3434.0
2025-03-07 12:30:00,325.0,329.61,325.0,328.9,1690.0,324.4376,329.0396,324.4376,328.3309,1690.0
2025-03-07 13:00:00,328.79,330.86,328.79,328.89,1502.0,328.2211,330.2875,328.2211,328.3209,1502.0
2025-03-07 13:30:00,329.7,332.75,329.08,332.75,2932.0,329.1295,332.1742,328.5106,332.1742,2932.0
2025-03-07 14:00:00,333.42,334.75,333.21,334.33,800.0,332.8431,334.1708,332.6334,333.7515,800.0
2025-03-07 14:30:00,334.04,334.07,332.85,332.85,530.0,333.462,333.4919,332.274,332.274,530.0
2025-03-07 15:00:00,333.06,334.39,333.06,333.65,900.0,332.4837,333.8114,332.4837,333.0727,900.0
2025-03-07 15:30:00,334.93,335.01,332.26,334.48,5198.0,334.3504,334.4303,331.6851,333.9012,5198.0
2025-03-10 09:30:00,320.78,322.53,318.71,319.32,1155.0,320.2249,321.9719,318.1585,318.7675,1155.0
2025-03-10 10:00:00,316.83,317.0,313.51,314.48,2900.0,316.2818,316.4515,312.9675,313.9358,2900.0
2025-03-10 10:30:00,313.25,313.92,310.14,311.51,2600.0,312.708,313.3768,309.6033,310.971,2600.0
2025-03-10 11:00:00,311.66,312.7,309.71,311.25,8262.0,311.1207,312.1589,309.1741,310.7114,8262.0
2025-03-10 11:30:00,311.71,314.67,311.71,312.71,5086.0,311.1706,314.1255,311.1706,312.1689,5086.0
2025-03-10 12:00:00,312.82,313.6,310.73,311.04,2568.0,312.2787,313.0574,310.1923,310.5018,2568.0
2025-03-10 12:30:00,311.78,312.32,310.15,311.88,1800.0,311.2405,311.7796,309.6133,311.3403,1800.0
2025-03-10 13:00:00,311.83,312.49,310.75,311.83,2389.0,311.2904,311.9493,310.2123,311.2904,2389.0
2025-03-10 13:30:00,311.32,312.18,310.29,310.35,1908.0,310.7813,311.6398,309.7531,309.813,1908.0
2025-03-10 14:00:00,309.73,310.31,308.66,309.89,2144.0,309.194,309.773,308.1259,309.3538,2144.0
2025-03-10 14:30:00,310.1,311.4,309.23,309.23,1042.0,309.5634,310.8612,308.6949,308.6949,1042.0
2025-03-10 15:00:00,309.42,312.47,307.63,312.13,3209.0,308.8846,311.9293,307.0977,311.5899,3209.0
2025-03-10 15:30:00,311.41,313.23,310.65,310.85,5480.0,310.8711,312.688,310.1125,310.3121,5480.0
2025-03-11 09:30:00,311.05,315.47,311.05,313.99,2475.0,310.8092,315.2257,310.8092,313.7469,2475.0
2025-03-11 10:00:00,312.51,314.94,309.89,310.33,2978.0,312.268,314.6962,309.6501,310.0897,2978.0
2025-03-11 10:30:00,310.52,310.62,307.95,310.62,1712.0,310.2796,310.3795,307.7116,310.3795,1712.0
2025-03-11 11:00:00,308.15,309.96,307.93,308.97,3725.0,307.9114,309.72,307.6916,308.7308,3725.0
2025-03-11 11:30:00,309.75,310.89,308.87,310.62,6936.0,309.5102,310.6493,308.6309,310.3795,6936.0
2025-03-11 12:00:00,309.42,310.84,309.15,310.5,3806.0,309.1804,310.5993,308.9106,310.2596,3806.0
2025-03-11 12:30:00,310.68,311.4,309.27,309.33,1325.0,310.4394,311.1589,309.0305,309.0905,1325.0
2025-03-11 13:00:00,308.52,310.0,308.3,309.8,2600.0,308.2811,309.76,308.0613,309.5601,2600.0
2025-03-11 13:30:00,310.0,310.89,309.4,309.42,5997.0,309.76,310.6493,309.1604,309.1804,5997.0
2025-03-11 14:00:00,310.25,313.03,310.24,313.03,8234.0,310.0098,312.7876,309.9998,312.7876,8234.0
2025-03-11 14:30:00,312.98,317.4,312.9,316.69,1300.0,312.7377,317.1542,312.6577,316.4448,1300.0
2025-03-11 15:00:00,316.34,316.84,314.02,314.15,3752.0,316.0951,316.5947,313.7769,313.9068,3752.0
2025-03-11 15:30:00,314.14,315.11,313.18,313.39,6516.0,313.8968,314.866,312.9375,313.1474,6516.0
2025-03-12 09:30:00,324.25,324.25,316.84,319.58,3400.0,323.9989,323.9989,316.5947,319.3326,3400.0
2025-03-12 10:00:00,319.48,319.48,317.32,318.96,2350.0,319.2326,319.2326,317.0743,318.713,2350.0
2025-03-12 10:30:00,317.81,318.09,316.65,317.23,1210.0,317.5639,317.8437,316.4048,316.9844,1210.0
2025-03-12 11:00:00,315.36,316.91,315.36,316.91,430.0,315.1158,316.6646,315.1158,316.6646,430.0
2025-03-12 11:30:00,317.4,317.94,317.4,317.92,1325.0,317.1542,317.6938,317.1542,317.6738,1325.0
2025-03-12 12:00:00,318.13,319.82,318.13,319.18,1381.0,317.8837,319.5724,317.8837,318.9329,1381.0
2025-03-12 12:30:00,320.1,320.77,319.25,319.25,1000.0,319.8522,320.5216,319.0028,319.0028,1000.0
2025-03-12 13:00:00,320.13,320.22,319.44,319.58,1000.0,319.8821,319.9721,319.1927,319.3326,1000.0
2025-03-12 13:30:00,321.0,321.02,318.56,318.56,800.0,320.7515,320.7714,318.3133,318.3133,800.0
2025-03-12 14:00:00,319.89,319.89,318.52,319.89,1314.0,319.6423,319.6423,318.2734,319.6423,1314.0
2025-03-12 14:30:00,320.4,321.02,319.88,320.44,825.0,320.1519,320.7714,319.6323,320.1919,825.0
2025-03-12 15:00:00,320.07,320.67,319.8,319.8,1025.0,319.8222,320.4217,319.5524,319.5524,1025.0
2025-03-12 15:30:00,320.24,320.24,319.1,319.34,2574.0,319.992,319.992,318.8529,319.0927,2574.0
2025-03-13 09:30:00,317.8,317.8,315.02,315.02,1700.0,317.5539,317.5539,314.7761,314.7761,1700.0
2025-03-13 10:00:00,316.23,317.21,316.05,316.76,1100.0,315.9852,316.9644,315.8053,316.5147,1100.0
2025-03-13 10:30:00,316.33,316.33,313.86,313.86,753.0,316.0851,316.0851,313.617,313.617,753.0
2025-03-13 11:00:00,314.67,315.0,313.65,315.0,600.0,314.4264,314.7561,313.4071,314.7561,600.0
2025-03-13 11:30:00,313.73,313.73,310.72,310.91,800.0,313.4871,313.4871,310.4794,310.6693,800.0
2025-03-13 12:00:00,309.86,309.86,308.72,308.94,700.0,309.6201,309.6201,308.481,308.7008,700.0
2025-03-13 12:30:00,309.58,310.14,308.7,309.15,1300.0,309.3403,309.8999,308.461,308.9106,1300.0
2025-03-13 13:00:00,309.62,309.83,308.42,308.42,1043.0,309.3803,309.5901,308.1812,308.1812,1043.0
2025-03-13 13:30:00,308.48,308.48,307.12,307.79,500.0,308.2412,308.2412,306.8822,307.5517,500.0
2025-03-13 14:00:00,308.82,310.24,308.82,309.98,1100.0,308.5809,309.9998,308.5809,309.74,1100.0
2025-03-13 14:30:00,310.01,310.15,309.16,309.33,1700.0,309.77,309.9099,308.9206,309.0905,1700.0
2025-03-13 15:00:00,310.3,310.3,307.03,307.03,1100.0,310.0597,310.0597,306.7923,306.7923,1100.0
2025-03-13 15:30:00,307.6,308.34,307.0,308.18,3582.0,307.3618,308.1013,306.7623,307.9414,3582.0
2025-03-14 09:30:00,311.47,320.73,311.37,318.67,3774.0,311.2288,320.4817,311.1289,318.4233,3774.0
2025-03-14 10:00:00,318.49,321.31,317.85,319.0,2250.0,318.2434,321.0612,317.6039,318.753,2250.0
2025-03-14 10:30:00,320.36,321.92,319.81,320.78,1000.0,320.112,321.6707,319.5624,320.5316,1000.0
2025-03-14 11:00:00,322.61,322.8,321.54,322.27,1600.0,322.3602,322.5501,321.291,322.0205,1600.0
2025-03-14 11:30:00,323.5,323.6,323.09,323.23,800.0,323.2495,323.3494,322.8398,322.9797,800.0
2025-03-14 12:00:00,323.93,324.08,322.0,322.0,2200.0,323.6792,323.8291,321.7507,321.7507,2200.0
2025-03-14 12:30:00,321.46,321.67,320.25,320.25,3510.0,321.2111,321.4209,320.002,320.002,3510.0
2025-03-14 13:00:00,320.82,322.12,320.82,321.14,2338.0,320.5716,321.8706,320.5716,320.8913,2338.0
2025-03-14 13:30:00,321.83,321.83,320.38,320.38,1200.0,321.5808,321.5808,320.1319,320.1319,1200.0
2025-03-14 14:00:00,321.04,321.04,320.34,320.34,1934.0,320.7914,320.7914,320.092,320.092,1934.0
2025-03-14 14:30:00,320.73,321.37,320.56,320.56,1718.0,320.4817,321.1212,320.3118,320.3118,1718.0
2025-03-14 15:00:00,321.14,322.15,320.52,320.52,3105.0,320.8913,321.9006,320.2718,320.2718,3105.0
2025-03-14 15:30:00,320.47,322.03,320.03,322.0,9283.0,320.2219,321.7807,319.7822,321.7507,9283.0
2025-03-17 09:30:00,321.89,324.55,321.68,324.55,1010.0,321.6408,324.2987,321.4309,324.2987,1010.0
2025-03-17 10:00:00,324.15,324.88,323.47,323.47,700.0,323.899,324.6285,323.2195,323.2195,700.0
2025-03-17 10:30:00,323.32,323.82,323.24,323.82,646.0,323.0697,323.5693,322.9897,323.5693,646.0
2025-03-17 11:00:00,324.55,325.67,324.55,325.67,316.0,324.2987,325.4178,324.2987,325.4178,316.0
2025-03-17 11:30:00,325.1,326.31,325.0,326.31,1300.0,324.8483,326.0573,324.7484,326.0573,1300.0
2025-03-17 12:00:00,325.78,326.51,325.78,326.51,200.0,325.5278,326.2572,325.5278,326.2572,200.0
2025-03-17 12:30:00,326.49,326.49,325.89,325.89,300.0,326.2372,326.2372,325.6377,325.6377,300.0
2025-03-17 13:00:00,327.32,327.32,326.55,327.0,1100.0,327.0666,327.0666,326.2972,326.7468,1100.0
2025-03-17 13:30:00,327.32,327.32,327.0,327.0,600.0,327.0666,327.0666,326.7468,326.7468,600.0
2025-03-17 14:00:00,328.07,328.15,327.57,327.96,2002.0,327.816,327.8959,327.3164,327.7061,2002.0
2025-03-17 14:30:00,329.19,329.77,329.19,329.76,500.0,328.9351,329.5147,328.9351,329.5047,500.0
2025-03-17 15:00:00,330.07,330.13,328.84,329.47,3850.0,329.8144,329.8744,328.5854,329.2149,3850.0
2025-03-17 15:30:00,329.93,330.0,328.01,328.21,5685.0,329.6745,329.7445,327.756,327.9559,5685.0
2025-03-18 09:30:00,322.84,328.32,322.84,325.54,2562.0,322.59,328.0658,322.59,325.2879,2562.0
2025-03-18 10:00:00,325.15,327.43,325.15,326.1,1336.0,324.8982,327.1765,324.8982,325.8475,1336.0
2025-03-18 10:30:00,326.17,326.17,325.29,326.04,805.0,325.9175,325.9175,325.0381,325.7876,805.0
2025-03-18 11:00:00,325.22,326.25,325.22,326.1,1812.0,324.9682,325.9974,324.9682,325.8475,1812.0
2025-03-18 11:30:00,326.79,327.43,326.51,327.43,603.0,326.537,327.1765,326.2572,327.1765,603.0
2025-03-18 12:00:00,327.5,328.09,327.5,327.94,528.0,327.2464,327.836,327.2464,327.6861,528.0
2025-03-18 12:30:00,328.19,328.51,327.94,327.94,309.0,327.9359,328.2556,327.6861,327.6861,309.0
2025-03-18 13:00:00,327.94,327.94,327.94,327.94,0.0,327.6861,327.6861,327.6861,327.6861,0.0
2025-03-18 13:30:00,328.04,328.04,327.73,327.73,200.0,327.786,327.786,327.4762,327.4762,200.0
2025-03-18 14:00:00,327.08,327.52,327.07,327.07,730.0,326.8268,327.2664,326.8168,326.8168,730.0
2025-03-18 14:30:00,327.12,327.12,326.5,326.79,1001.0,326.8667,326.8667,326.2472,326.537,1001.0
2025-03-18 15:00:00,327.15,327.15,326.67,326.67,300.0,326.8967,326.8967,326.4171,326.4171,300.0
2025-03-18 15:30:00,326.1,326.6,325.91,326.5,1524.0,325.8475,326.3471,325.6577,326.2472,1524.0
2025-03-19 09:30:00,325.76,329.37,325.76,329.37,700.0,325.5078,329.115,325.5078,329.115,700.0
2025-03-19 10:00:00,328.71,332.19,328.71,332.04,900.0,328.4555,331.9328,328.4555,331.7829,900.0
2025-03-19 10:30:00,331.4,331.69,330.22,330.59,2207.0,331.1434,331.4332,329.9643,330.334,2207.0
2025-03-19 11:00:00,331.58,332.75,331.58,332.45,500.0,331.3233,332.4924,331.3233,332.1926,500.0
2025-03-19 11:30:00,332.18,332.89,332.18,332.54,788.0,331.9228,332.6323,331.9228,332.2825,788.0
2025-03-19 12:00:00,332.5,332.5,331.75,331.75,1300.0,332.2426,332.2426,331.4931,331.4931,1300.0
2025-03-19 12:30:00,331.76,333.18,331.76,333.18,900.0,331.5031,332.922,331.5031,332.922,900.0
2025-03-19 13:00:00,333.18,333.18,333.18,333.18,0.0,332.922,332.922,332.922,332.922,0.0
2025-03-19 13:30:00,331.78,332.75,331.47,331.75,2613.0,331.5231,332.4924,331.2134,331.4931,2613.0
2025-03-19 14:00:00,332.33,332.83,332.05,332.07,2401.0,332.0727,332.5723,331.7929,331.8129,2401.0
2025-03-19 14:30:00,332.54,334.37,332.42,334.32,2606.0,332.2825,334.1111,332.1626,334.0611,2606.0
2025-03-19 15:00:00,334.27,335.45,333.08,333.08,4242.0,334.0112,335.1903,332.8221,332.8221,4242.0
2025-03-19 15:30:00,333.71,334.38,332.31,332.31,2508.0,333.4516,334.1211,332.0527,332.0527,2508.0
2025-03-20 09:30:00,326.99,329.55,326.89,329.52,1722.0,326.7368,329.2948,326.6369,329.2649,1722.0
2025-03-20 10:00:00,333.6,334.07,331.65,332.96,1900.0,333.3417,333.8113,331.3932,332.7022,1900.0
2025-03-20 10:30:00,333.0,333.19,332.51,333.19,300.0,332.7422,332.932,332.2525,332.932,300.0
2025-03-20 11:00:00,333.46,333.83,332.87,333.26,700.0,333.2018,333.5715,332.6123,333.002,700.0
2025-03-20 11:30:00,333.54,335.17,333.3,334.96,600.0,333.2817,334.9105,333.0419,334.7006,600.0
2025-03-20 12:00:00,333.92,334.08,332.81,332.81,850.0,333.6615,333.8213,332.5523,332.5523,850.0
2025-03-20 12:30:00,332.81,332.81,332.81,332.81,0.0,332.5523,332.5523,332.5523,332.5523,0.0
2025-03-20 13:00:00,332.66,332.7,330.88,331.31,800.0,332.4024,332.4424,330.6238,331.0535,800.0
2025-03-20 13:30:00,332.06,332.3,332.06,332.3,200.0,331.8029,332.0427,331.8029,332.0427,200.0
2025-03-20 14:00:00,332.29,332.29,331.96,331.96,300.0,332.0327,332.0327,331.703,331.703,300.0
2025-03-20 14:30:00,332.25,332.49,332.25,332.49,300.0,331.9927,332.2326,331.9927,332.2326,300.0
2025-03-20 15:00:00,333.05,333.9,332.2,332.2,500.0,332.7921,333.6415,331.9428,331.9428,500.0
2025-03-20 15:30:00,332.83,335.13,332.82,334.3,3250.0,332.5723,334.8705,332.5623,334.0412,3250.0
2025-03-21 09:30:00,326.88,326.93,323.05,324.54,1400.0,326.6269,326.6769,322.7999,324.2887,1400.0
2025-03-21 10:00:00,325.34,325.93,325.03,325.03,622.0,325.0881,325.6776,324.7783,324.7783,622.0
2025-03-21 10:30:00,325.74,326.34,325.39,326.34,400.0,325.4878,326.0873,325.1381,326.0873,400.0
2025-03-21 11:00:00,326.74,326.74,326.73,326.73,200.0,326.487,326.487,326.477,326.477,200.0
2025-03-21 11:30:00,326.2,326.37,326.2,326.37,248.0,325.9474,326.1173,325.9474,326.1173,248.0
2025-03-21 12:00:00,329.69,329.69,329.63,329.66,300.0,329.4347,329.4347,329.3748,329.4048,300.0
2025-03-21 12:30:00,328.88,328.88,328.88,328.88,100.0,328.6254,328.6254,328.6254,328.6254,100.0
2025-03-21 13:00:00,329.71,329.71,329.22,329.22,609.0,329.4547,329.4547,328.9651,328.9651,609.0
2025-03-21 13:30:00,329.22,329.22,329.22,329.22,0.0,328.9651,328.9651,328.9651,328.9651,0.0
2025-03-21 14:00:00,329.46,329.65,329.46,329.49,300.0,329.2049,329.3948,329.2049,329.2349,300.0
2025-03-21 14:30:00,330.1,330.15,329.5,330.15,518.0,329.8444,329.8944,329.2449,329.8944,518.0
2025-03-21 15:00:00,329.34,329.83,328.73,329.31,2255.0,329.085,329.5746,328.4755,329.055,2255.0
2025-03-21 15:30:00,329.42,329.9,327.69,327.82,5248.0,329.1649,329.6446,327.4363,327.5662,5248.0
2025-03-24 09:30:00,337.17,340.42,337.17,340.42,500.0,336.9089,340.1564,336.9089,340.1564,500.0
2025-03-24 10:00:00,339.85,340.0,338.59,338.59,700.0,339.5869,339.7367,338.3278,338.3278,700.0
2025-03-24 10:30:00,340.31,342.83,340.31,342.18,500.0,340.0465,342.5646,340.0465,341.9151,500.0
2025-03-24 11:00:00,342.0,342.0,341.67,341.67,700.0,341.7352,341.7352,341.4055,341.4055,700.0
2025-03-24 11:30:00,340.69,340.69,340.61,340.61,200.0,340.4262,340.4262,340.3463,340.3463,200.0
2025-03-24 12:00:00,340.43,340.43,339.87,339.87,200.0,340.1664,340.1664,339.6068,339.6068,200.0
2025-03-24 12:30:00,339.52,339.97,339.52,339.97,200.0,339.2571,339.7068,339.2571,339.7068,200.0
2025-03-24 13:00:00,338.74,338.84,338.74,338.84,200.0,338.4777,338.5776,338.4777,338.5776,200.0
2025-03-24 13:30:00,339.14,339.14,339.09,339.09,200.0,338.8774,338.8774,338.8275,338.8275,200.0
2025-03-24 14:00:00,337.88,338.38,337.85,338.38,500.0,337.6184,338.118,337.5884,338.118,500.0
2025-03-24 14:30:00,339.39,340.12,339.39,340.12,400.0,339.1272,339.8567,339.1272,339.8567,400.0
2025-03-24 15:00:00,340.64,341.26,339.9,339.9,805.0,340.3763,340.9958,339.6368,339.6368,805.0
2025-03-24 15:30:00,340.25,342.37,340.25,341.67,2614.0,339.9866,342.1049,339.9866,341.4055,2614.0
2025-03-25 09:30:00,345.13,345.13,339.87,339.87,600.0,344.8628,344.8628,339.6068,339.6068,600.0
2025-03-25 10:00:00,342.03,342.12,342.01,342.11,500.0,341.7652,341.8551,341.7452,341.8451,500.0
2025-03-25 10:30:00,341.42,342.16,341.21,341.3,600.0,341.1556,341.8951,340.9458,341.0357,600.0
2025-03-25 11:00:00,341.3,341.3,341.3,341.3,0.0,341.0357,341.0357,341.0357,341.0357,0.0
2025-03-25 11:30:00,342.29,342.61,341.8,341.8,400.0,342.025,342.3447,341.5354,341.5354,400.0
2025-03-25 12:00:00,341.8,341.8,341.8,341.8,100.0,341.5354,341.5354,341.5354,341.5354,100.0
2025-03-25 12:30:00,341.61,341.63,341.61,341.63,200.0,341.3455,341.3655,341.3455,341.3655,200.0
2025-03-25 13:00:00,342.01,342.01,340.46,340.46,200.0,341.7452,341.7452,340.1964,340.1964,200.0
2025-03-25 13:30:00,340.46,340.46,340.46,340.46,0.0,340.1964,340.1964,340.1964,340.1964,0.0
2025-03-25 14:00:00,340.62,340.62,340.62,340.62,100.0,340.3563,340.3563,340.3563,340.3563,100.0
2025-03-25 14:30:00,340.21,340.21,339.9,340.09,500.0,339.9466,339.9466,339.6368,339.8267,500.0
2025-03-25 15:00:00,341.71,342.73,341.3,342.55,600.0,341.4454,342.4646,341.0357,342.2848,600.0
2025-03-25 15:30:00,342.27,343.24,340.71,342.62,1533.0,342.005,342.9742,340.4462,342.3547,1533.0
2025-03-26 09:30:00,345.0,345.0,343.6,343.6,276.0,344.7329,344.7329,343.334,343.334,276.0
2025-03-26 10:00:00,341.2,343.04,341.2,343.04,200.0,340.9358,342.7744,340.9358,342.7744,200.0
2025-03-26 10:30:00,343.04,343.04,343.04,343.04,0.0,342.7744,342.7744,342.7744,342.7744,0.0
2025-03-26 11:00:00,343.04,343.04,343.04,343.04,0.0,342.7744,342.7744,342.7744,342.7744,0.0
2025-03-26 11:30:00,339.12,339.12,339.12,339.12,100.0,338.8574,338.8574,338.8574,338.8574,100.0
2025-03-26 12:00:00,339.12,339.12,339.12,339.12,0.0,338.8574,338.8574,338.8574,338.8574,0.0
2025-03-26 12:30:00,338.83,338.83,338.83,338.83,100.0,338.5677,338.5677,338.5677,338.5677,100.0
2025-03-26 13:00:00,338.83,338.83,338.83,338.83,0.0,338.5677,338.5677,338.5677,338.5677,0.0
2025-03-26 13:30:00,338.83,338.83,338.83,338.83,0.0,338.5677,338.5677,338.5677,338.5677,0.0
2025-03-26 14:00:00,338.19,338.19,338.19,338.19,100.0,337.9281,337.9281,337.9281,337.9281,100.0
2025-03-26 14:30:00,338.19,338.19,338.19,338.19,0.0,337.9281,337.9281,337.9281,337.9281,0.0
2025-03-26 15:00:00,338.4,338.4,337.44,337.85,500.0,338.138,338.138,337.1787,337.5884,500.0
2025-03-26 15:30:00,337.27,339.1,337.27,339.1,800.0,337.0089,338.8374,337.0089,338.8374,800.0
2025-03-27 09:30:00,335.84,335.84,330.79,331.43,825.0,335.58,335.58,330.5339,331.1734,825.0
2025-03-27 10:00:00,333.02,333.25,333.02,333.25,200.0,332.7622,332.992,332.7622,332.992,200.0
2025-03-27 10:30:00,336.11,337.49,336.11,337.49,200.0,335.8498,337.2287,335.8498,337.2287,200.0
2025-03-27 11:00:00,336.79,336.94,336.79,336.94,200.0,336.5292,336.6791,336.5292,336.6791,200.0
2025-03-27 11:30:00,333.83,334.48,333.83,334.48,200.0,333.5715,334.221,333.5715,334.221,200.0
2025-03-27 12:00:00,334.48,334.48,334.48,334.48,0.0,334.221,334.221,334.221,334.221,0.0
2025-03-27 12:30:00,336.59,336.59,333.09,333.09,900.0,336.3294,336.3294,332.8321,332.8321,900.0
2025-03-27 13:00:00,332.78,334.0,332.78,334.0,1400.0,332.5223,333.7414,332.5223,333.7414,1400.0
2025-03-27 13:30:00,333.13,333.13,331.35,331.35,900.0,332.8721,332.8721,331.0934,331.0934,900.0
2025-03-27 14:00:00,332.69,333.72,332.69,333.72,200.0,332.4324,333.4616,332.4324,333.4616,200.0
2025-03-27 14:30:00,332.89,333.92,332.88,333.92,717.0,332.6323,333.6615,332.6223,333.6615,717.0
2025-03-27 15:00:00,333.19,335.63,333.18,335.57,1100.0,332.932,335.3701,332.922,335.3102,1100.0
2025-03-27 15:30:00,334.34,334.34,333.09,333.09,2200.0,334.0811,334.0811,332.8321,332.8321,2200.0
2025-03-28 09:30:00,332.38,332.38,330.59,332.19,600.0,332.1226,332.1226,330.334,331.9328,600.0
2025-03-28 10:00:00,330.36,330.89,328.9,328.9,600.0,330.1042,330.6338,328.6453,328.6453,600.0
2025-03-28 10:30:00,329.25,329.25,328.65,328.65,600.0,328.9951,328.9951,328.3955,328.3955,600.0
2025-03-28 11:00:00,328.28,328.88,328.28,328.88,200.0,328.0258,328.6254,328.0258,328.6254,200.0
2025-03-28 11:30:00,330.38,333.75,330.38,331.81,1500.0,330.1242,333.4916,330.1242,331.5531,1500.0
2025-03-28 12:00:00,332.87,332.91,331.91,331.91,700.0,332.6123,332.6522,331.653,331.653,700.0
2025-03-28 12:30:00,331.95,332.26,331.95,332.14,600.0,331.693,332.0027,331.693,331.8828,600.0
2025-03-28 13:00:00,330.17,330.25,329.78,329.78,1005.0,329.9144,329.9943,329.5247,329.5247,1005.0
2025-03-28 13:30:00,330.38,330.59,330.38,330.51,425.0,330.1242,330.334,330.1242,330.2541,425.0
2025-03-28 14:00:00,332.0,332.27,331.65,332.27,500.0,331.7429,332.0127,331.3932,332.0127,500.0
2025-03-28 14:30:00,332.25,332.37,331.88,332.37,300.0,331.9927,332.1127,331.623,332.1127,300.0
2025-03-28 15:00:00,333.64,333.69,332.78,333.28,1584.0,333.3817,333.4316,332.5223,333.022,1584.0
2025-03-28 15:30:00,333.24,337.22,332.32,336.7,4919.0,332.982,336.9589,332.0627,336.4393,4919.0
2025-03-31 09:30:00,320.29,328.66,319.21,328.66,7359.0,320.042,328.4055,318.9628,328.4055,7359.0
2025-03-31 10:00:00,327.81,329.28,325.44,325.55,2712.0,327.5562,329.025,325.188,325.2979,2712.0
2025-03-31 10:30:00,325.0,326.1,323.66,326.09,2440.0,324.7484,325.8475,323.4094,325.8375,2440.0
2025-03-31 11:00:00,326.79,329.63,326.77,328.49,3197.0,326.537,329.3748,326.517,328.2357,3197.0
2025-03-31 11:30:00,330.05,330.2,329.37,329.37,1100.0,329.7945,329.9443,329.115,329.115,1100.0
2025-03-31 12:00:00,326.45,327.8,326.26,327.12,1160.0,326.1972,327.5462,326.0074,326.8667,1160.0
2025-03-31 12:30:00,328.03,329.68,327.33,329.42,1134.0,327.776,329.4247,327.0766,329.1649,1134.0
2025-03-31 13:00:00,329.2,330.79,329.2,330.08,1052.0,328.9451,330.5339,328.9451,329.8244,1052.0
2025-03-31 13:30:00,330.36,330.63,329.39,329.84,1567.0,330.1042,330.374,329.135,329.5846,1567.0
2025-03-31 14:00:00,330.61,332.44,330.61,331.0,2017.0,330.354,332.1826,330.354,330.7437,2017.0
2025-03-31 14:30:00,330.27,331.56,329.78,329.78,2529.0,330.0143,331.3033,329.5247,329.5247,2529.0
2025-03-31 15:00:00,329.81,330.99,329.15,329.17,2692.0,329.5546,330.7337,328.8951,328.9151,2692.0
2025-03-31 15:30:00,327.97,329.48,325.0,327.21,13591.0,327.7161,329.2249,324.7484,326.9566,13591.0
2025-04-01 09:30:00,331.83,338.16,330.23,334.03,38438.0,331.5731,337.8982,329.9743,333.7714,38438.0
2025-04-01 10:00:00,332.66,333.83,330.5,331.85,13365.0,332.4024,333.5715,330.2441,331.5931,13365.0
2025-04-01 10:30:00,331.72,334.0,330.76,333.3,6364.0,331.4632,333.7414,330.5039,333.0419,6364.0
2025-04-01 11:00:00,333.89,337.06,333.89,336.24,17042.0,333.6315,336.799,333.6315,335.9797,17042.0
2025-04-01 11:30:00,336.1,337.61,336.02,337.25,3675.0,335.8398,337.3486,335.7598,336.9889,3675.0
2025-04-01 12:00:00,337.33,339.25,336.74,336.74,4297.0,337.0688,338.9873,336.4793,336.4793,4297.0
2025-04-01 12:30:00,335.85,337.01,335.66,336.31,1700.0,335.59,336.7491,335.4001,336.0496,1700.0
2025-04-01 13:00:00,335.49,337.26,334.98,336.18,8354.0,335.2302,336.9989,334.7206,335.9197,8354.0
2025-04-01 13:30:00,336.56,337.04,334.94,334.94,3900.0,336.2994,336.779,334.6807,334.6807,3900.0
2025-04-01 14:00:00,334.74,334.74,331.42,332.06,9043.0,334.4808,334.4808,331.1634,331.8029,9043.0
2025-04-01 14:30:00,332.39,334.72,332.21,333.91,2949.0,332.1326,334.4608,331.9528,333.6515,2949.0
2025-04-01 15:00:00,334.74,335.69,333.96,334.15,3901.0,334.4808,335.4301,333.7014,333.8913,3901.0
2025-04-01 15:30:00,333.75,335.25,333.12,334.83,14282.0,333.4916,334.9904,332.8621,334.5708,14282.0
2025-04-02 09:30:00,330.86,334.83,329.86,334.02,3618.0,330.6038,334.5708,329.6046,333.7614,3618.0
2025-04-02 10:00:00,334.21,334.21,329.02,330.54,2000.0,333.9512,333.9512,328.7652,330.2841,2000.0
2025-04-02 10:30:00,331.44,333.81,331.44,333.64,748.0,331.1834,333.5515,331.1834,333.3817,748.0
2025-04-02 11:00:00,333.59,333.98,332.67,333.98,300.0,333.3317,333.7214,332.4124,333.7214,300.0
2025-04-02 11:30:00,334.31,334.76,332.19,332.81,1228.0,334.0512,334.5008,331.9328,332.5523,1228.0
2025-04-02 12:00:00,332.4,334.42,332.4,334.42,800.0,332.1426,334.1611,332.1426,334.1611,800.0
2025-04-02 12:30:00,334.46,336.1,334.46,336.01,600.0,334.201,335.8398,334.201,335.7498,600.0
2025-04-02 13:00:00,336.0,338.75,335.94,336.84,1231.0,335.7398,338.4877,335.6799,336.5792,1231.0
2025-04-02 13:30:00,336.0,336.0,336.0,336.0,200.0,335.7398,335.7398,335.7398,335.7398,200.0
2025-04-02 14:00:00,336.0,336.0,336.0,336.0,0.0,335.7398,335.7398,335.7398,335.7398,0.0
2025-04-02 14:30:00,334.39,335.25,334.12,335.25,1352.0,334.1311,334.9904,333.8613,334.9904,1352.0
2025-04-02 15:00:00,334.34,335.29,334.07,335.08,2896.0,334.0811,335.0304,333.8113,334.8206,2896.0
2025-04-02 15:30:00,334.78,338.92,334.78,338.58,11550.0,334.5208,338.6576,334.5208,338.3178,11550.0
2025-04-03 09:30:00,321.41,326.46,314.85,314.85,7209.0,321.1611,326.2072,314.6062,314.6062,7209.0
2025-04-03 10:00:00,315.22,315.22,307.97,310.93,7288.0,314.9759,314.9759,307.7315,310.6893,7288.0
2025-04-03 10:30:00,311.17,311.17,304.83,305.26,7359.0,310.9291,310.9291,304.594,305.0236,7359.0
2025-04-03 11:00:00,305.93,311.94,305.85,310.9,2757.0,305.6931,311.6985,305.6132,310.6593,2757.0
2025-04-03 11:30:00,310.26,315.47,310.17,315.1,15504.0,310.0198,315.2257,309.9298,314.856,15504.0
2025-04-03 12:00:00,314.77,315.5,312.97,315.5,8313.0,314.5263,315.2557,312.7277,315.2557,8313.0
2025-04-03 12:30:00,315.68,316.53,314.0,316.53,4895.0,315.4356,316.2849,313.7569,316.2849,4895.0
2025-04-03 13:00:00,316.6,318.1,315.81,316.01,9656.0,316.3549,317.8537,315.5655,315.7653,9656.0
2025-04-03 13:30:00,316.17,318.56,315.56,315.56,5570.0,315.9252,318.3133,315.3157,315.3157,5570.0
2025-04-03 14:00:00,315.86,315.86,312.44,312.65,1807.0,315.6154,315.6154,312.1981,312.4079,1807.0
2025-04-03 14:30:00,312.21,313.98,312.21,313.98,3543.0,311.9683,313.7369,311.9683,313.7369,3543.0
2025-04-03 15:00:00,313.97,314.45,311.37,311.63,6320.0,313.7269,314.2065,311.1289,311.3887,6320.0
2025-04-03 15:30:00,311.6,312.68,309.48,312.29,11378.0,311.3587,312.4379,309.2404,312.0482,11378.0
2025-04-04 09:30:00,300.13,300.13,285.68,287.26,7190.0,299.8976,299.8976,285.4588,287.0376,7190.0
2025-04-04 10:00:00,284.14,284.14,276.08,276.78,4443.0,283.92,283.92,275.8662,276.5657,4443.0
2025-04-04 10:30:00,277.47,277.47,272.36,277.44,3317.0,277.2552,277.2552,272.1491,277.2252,3317.0
2025-04-04 11:00:00,277.98,285.52,277.98,280.7,3000.0,277.7648,285.2989,277.7648,280.4827,3000.0
2025-04-04 11:30:00,278.99,283.7,277.2,282.52,4308.0,278.774,283.4803,276.9854,282.3013,4308.0
2025-04-04 12:00:00,285.0,288.02,282.95,284.0,2739.0,284.7793,287.797,282.7309,283.7801,2739.0
2025-04-04 12:30:00,283.63,284.59,282.06,283.7,3227.0,283.4104,284.3696,281.8416,283.4803,3227.0
2025-04-04 13:00:00,283.51,284.21,283.51,284.21,906.0,283.2905,283.9899,283.2905,283.9899,906.0
2025-04-04 13:30:00,281.59,285.65,281.59,285.65,2350.0,281.372,285.4288,281.372,285.4288,2350.0
2025-04-04 14:00:00,286.6,286.6,282.57,282.57,1097.0,286.3781,286.3781,282.3512,282.3512,1097.0
2025-04-04 14:30:00,282.77,283.52,280.96,281.72,1948.0,282.5511,283.3005,280.7425,281.5019,1948.0
2025-04-04 15:00:00,282.28,285.51,281.16,285.51,2844.0,282.0614,285.2889,280.9423,285.2889,2844.0
2025-04-04 15:30:00,286.58,287.73,281.93,283.42,5323.0,286.3581,287.5072,281.7117,283.2006,5323.0
2025-04-07 09:30:00,267.37,277.92,266.64,277.83,4452.0,267.163,277.7048,266.4335,277.6149,4452.0
2025-04-07 10:00:00,278.8,294.0,276.88,284.5,5651.0,278.5841,293.7724,276.6656,284.2797,5651.0
2025-04-07 10:30:00,284.11,290.98,279.37,288.92,2000.0,283.89,290.7547,279.1537,288.6963,2000.0
2025-04-07 11:00:00,288.14,288.93,280.04,281.46,3383.0,287.9169,288.7063,279.8232,281.2421,3383.0
2025-04-07 11:30:00,280.7,286.55,280.7,283.66,2619.0,280.4827,286.3281,280.4827,283.4404,2619.0
2025-04-07 12:00:00,282.81,284.0,279.94,284.0,2025.0,282.591,283.7801,279.7232,283.7801,2025.0
2025-04-07 12:30:00,283.64,284.62,279.73,279.73,1600.0,283.4204,284.3996,279.5134,279.5134,1600.0
2025-04-07 13:00:00,280.8,286.74,280.8,286.26,2197.0,280.5826,286.518,280.5826,286.0384,2197.0
2025-04-07 13:30:00,288.74,291.48,288.71,290.01,1500.0,288.5164,291.2543,288.4865,289.7855,1500.0
2025-04-07 14:00:00,291.13,291.13,287.57,287.57,2704.0,290.9046,290.9046,287.3473,287.3473,2704.0
2025-04-07 14:30:00,288.06,288.5,287.07,287.07,550.0,287.837,288.2766,286.8477,286.8477,550.0
2025-04-07 15:00:00,286.2,287.19,284.63,284.82,1789.0,285.9784,286.9676,284.4096,284.5995,1789.0
2025-04-07 15:30:00,284.36,288.0,283.79,287.45,5795.0,284.1398,287.777,283.5703,287.2274,5795.0
2025-04-08 09:30:00,298.91,301.79,297.5,300.61,1709.0,298.6786,301.5563,297.2697,300.3772,1709.0
2025-04-08 10:00:00,301.62,305.52,301.62,305.52,2338.0,301.3865,305.2834,301.3865,305.2834,2338.0
2025-04-08 10:30:00,305.0,305.0,300.94,300.94,2278.0,304.7638,304.7638,300.707,300.707,2278.0
2025-04-08 11:00:00,299.42,299.42,297.59,297.59,500.0,299.1882,299.1882,297.3596,297.3596,500.0
2025-04-08 11:30:00,298.92,300.62,298.5,298.5,1290.0,298.6886,300.3872,298.2689,298.2689,1290.0
2025-04-08 12:00:00,298.6,298.6,297.43,297.43,500.0,298.3688,298.3688,297.1997,297.1997,500.0
2025-04-08 12:30:00,292.06,293.58,292.06,293.58,300.0,291.8339,293.3527,291.8339,293.3527,300.0
2025-04-08 13:00:00,290.71,291.0,289.42,289.42,900.0,290.4849,290.7747,289.1959,289.1959,900.0
2025-04-08 13:30:00,288.97,292.57,288.34,292.55,1736.0,288.7463,292.3435,288.1167,292.3235,1736.0
2025-04-08 14:00:00,291.73,292.5,291.4,292.5,450.0,291.5041,292.2735,291.1744,292.2735,450.0
2025-04-08 14:30:00,293.21,294.33,289.14,289.14,1100.0,292.983,294.1021,288.9161,288.9161,1100.0
2025-04-08 15:00:00,286.78,286.78,283.04,284.22,1501.0,286.558,286.558,282.8208,283.9999,1501.0
2025-04-08 15:30:00,286.2,287.35,282.64,286.48,2810.0,285.9784,287.1275,282.4212,286.2582,2810.0
2025-04-09 09:30:00,286.55,287.97,282.87,284.07,1662.0,286.3281,287.747,282.651,283.8501,1662.0
2025-04-09 10:00:00,285.75,285.78,282.11,282.11,1000.0,285.5288,285.5587,281.8916,281.8916,1000.0
2025-04-09 10:30:00,281.68,282.8,275.42,275.42,1903.0,281.4619,282.581,275.2067,275.2067,1903.0
2025-04-09 11:00:00,275.15,277.48,275.15,276.82,2802.0,274.937,277.2652,274.937,276.6057,2802.0
2025-04-09 11:30:00,276.74,276.74,266.99,267.01,26558.0,276.5257,276.5257,266.7833,266.8033,26558.0
2025-04-09 12:00:00,267.77,275.81,266.62,274.99,14532.0,267.5627,275.5964,266.4136,274.7771,14532.0
2025-04-09 12:30:00,275.43,277.38,275.26,277.38,1400.0,275.2167,277.1652,275.0469,277.1652,1400.0
2025-04-09 13:00:00,277.64,301.0,276.2,293.07,6237.0,277.425,300.7669,275.9861,292.8431,6237.0
2025-04-09 13:30:00,292.75,308.47,292.12,306.22,12902.0,292.5233,308.2312,291.8938,305.9829,12902.0
2025-04-09 14:00:00,308.94,314.47,303.26,314.47,10823.0,308.7008,314.2265,303.0252,314.2265,10823.0
2025-04-09 14:30:00,316.86,316.86,306.54,307.18,5873.0,316.6147,316.6147,306.3027,306.9422,5873.0
2025-04-09 15:00:00,306.54,319.37,306.53,317.69,15393.0,306.3027,319.1227,306.2927,317.444,15393.0
2025-04-09 15:30:00,319.44,322.02,317.03,318.94,14571.0,319.1927,321.7707,316.7845,318.6931,14571.0
2025-04-10 09:30:00,302.88,304.43,302.72,303.08,800.0,302.6455,304.1943,302.4856,302.8453,800.0
2025-04-10 10:00:00,303.1,305.53,302.19,305.53,1592.0,302.8653,305.2934,301.956,305.2934,1592.0
2025-04-10 10:30:00,306.97,307.19,303.48,303.48,1739.0,306.7323,306.9522,303.245,303.245,1739.0
2025-04-10 11:00:00,304.62,304.62,301.64,301.64,600.0,304.3841,304.3841,301.4064,301.4064,600.0
2025-04-10 11:30:00,300.79,302.0,297.39,297.39,3349.0,300.5571,301.7662,297.1597,297.1597,3349.0
2025-04-10 12:00:00,297.26,298.01,291.46,291.46,1750.0,297.0298,297.7793,291.2343,291.2343,1750.0
2025-04-10 12:30:00,294.67,297.76,294.67,296.71,1155.0,294.4418,297.5295,294.4418,296.4803,1155.0
2025-04-10 13:00:00,298.18,299.73,293.13,295.14,1239.0,297.9491,299.4979,292.903,294.9115,1239.0
2025-04-10 13:30:00,298.23,303.28,298.23,302.88,1316.0,297.9991,303.0452,297.9991,302.6455,1316.0
2025-04-10 14:00:00,303.69,305.08,300.8,303.93,715.0,303.4549,304.8438,300.5671,303.6947,715.0
2025-04-10 14:30:00,304.87,305.02,301.91,303.2,1468.0,304.6339,304.7838,301.6762,302.9652,1468.0
2025-04-10 15:00:00,305.28,305.28,299.75,299.75,736.0,305.0436,305.0436,299.5179,299.5179,736.0
2025-04-10 15:30:00,300.31,301.84,296.45,301.56,6049.0,300.0775,301.6063,296.2205,301.3265,6049.0
2025-04-11 09:30:00,297.48,302.39,297.48,302.39,400.0,297.2497,302.1559,297.2497,302.1559,400.0
2025-04-11 10:00:00,300.7,305.56,300.7,300.94,800.0,300.4672,305.3234,300.4672,300.707,800.0
2025-04-11 10:30:00,302.61,305.07,302.61,303.28,1600.0,302.3757,304.8338,302.3757,303.0452,1600.0
2025-04-11 11:00:00,302.86,303.14,302.11,303.14,531.0,302.6255,302.9053,301.8761,302.9053,531.0
2025-04-11 11:30:00,303.16,305.54,303.16,305.08,510.0,302.9253,305.3034,302.9253,304.8438,510.0
2025-04-11 12:00:00,305.46,305.46,304.94,304.94,529.0,305.2235,305.2235,304.7039,304.7039,529.0
2025-04-11 12:30:00,304.94,304.94,304.94,304.94,0.0,304.7039,304.7039,304.7039,304.7039,0.0
2025-04-11 13:00:00,308.2,308.2,306.66,306.66,411.0,307.9614,307.9614,306.4226,306.4226,411.0
2025-04-11 13:30:00,310.39,310.39,310.39,310.39,100.0,310.1497,310.1497,310.1497,310.1497,100.0
2025-04-11 14:00:00,309.15,309.27,308.21,308.21,400.0,308.9106,309.0305,307.9714,307.9714,400.0
2025-04-11 14:30:00,308.93,310.27,308.93,309.16,1014.0,308.6908,310.0298,308.6908,308.9206,1014.0
2025-04-11 15:00:00,308.68,310.49,308.68,310.47,894.0,308.441,310.2496,308.441,310.2296,894.0
2025-04-11 15:30:00,309.58,311.5,309.58,310.99,3477.0,309.3403,311.2588,309.3403,310.7492,3477.0
2025-04-14 09:30:00,315.81,316.94,315.0,315.0,612.0,315.5655,316.6946,314.7561,314.7561,612.0
2025-04-14 10:00:00,316.54,316.71,313.78,315.78,1026.0,316.2949,316.4648,313.537,315.5355,1026.0
2025-04-14 10:30:00,315.79,315.93,315.2,315.2,1815.0,315.5455,315.6854,314.9559,314.9559,1815.0
2025-04-14 11:00:00,314.12,314.12,310.7,310.7,1400.0,313.8768,313.8768,310.4594,310.4594,1400.0
2025-04-14 11:30:00,310.8,310.8,307.46,308.0,1283.0,310.5594,310.5594,307.2219,307.7615,1283.0
2025-04-14 12:00:00,308.32,308.55,308.32,308.55,684.0,308.0813,308.3111,308.0813,308.3111,684.0
2025-04-14 12:30:00,310.23,310.23,309.17,309.17,300.0,309.9898,309.9898,308.9306,308.9306,300.0
2025-04-14 13:00:00,309.54,309.54,309.54,309.54,100.0,309.3003,309.3003,309.3003,309.3003,100.0
2025-04-14 13:30:00,309.88,311.24,309.87,310.9,1110.0,309.6401,310.999,309.6301,310.6593,1110.0
2025-04-14 14:00:00,310.97,312.02,310.96,312.02,600.0,310.7292,311.7784,310.7192,311.7784,600.0
2025-04-14 14:30:00,311.56,311.99,311.56,311.78,1253.0,311.3188,311.7484,311.3188,311.5386,1253.0
2025-04-14 15:00:00,313.09,314.98,313.09,314.98,1303.0,312.8476,314.7361,312.8476,314.7361,1303.0
2025-04-14 15:30:00,312.5,313.41,310.39,310.87,2316.0,312.258,313.1673,310.1497,310.6293,2316.0
2025-04-15 09:30:00,313.55,316.3,313.55,315.62,1403.0,313.3072,316.0551,313.3072,315.3756,1403.0
2025-04-15 10:00:00,316.07,316.07,315.07,315.07,400.0,315.8253,315.8253,314.826,314.826,400.0
2025-04-15 10:30:00,314.97,316.3,314.97,316.3,600.0,314.7261,316.0551,314.7261,316.0551,600.0
2025-04-15 11:00:00,316.2,316.2,316.2,316.2,153.0,315.9552,315.9552,315.9552,315.9552,153.0
2025-04-15 11:30:00,315.69,315.69,315.69,315.69,100.0,315.4456,315.4456,315.4456,315.4456,100.0
2025-04-15 12:00:00,316.29,316.29,316.14,316.18,500.0,316.0451,316.0451,315.8952,315.9352,500.0
2025-04-15 12:30:00,315.56,315.56,314.96,314.96,200.0,315.3157,315.3157,314.7161,314.7161,200.0
2025-04-15 13:00:00,315.25,315.25,314.59,314.59,400.0,315.0059,315.0059,314.3464,314.3464,400.0
2025-04-15 13:30:00,313.84,315.02,313.84,314.73,1100.0,313.597,314.7761,313.597,314.4863,1100.0
2025-04-15 14:00:00,314.79,314.79,313.31,313.31,300.0,314.5463,314.5463,313.0674,313.0674,300.0
2025-04-15 14:30:00,313.36,313.36,313.36,313.36,119.0,313.1174,313.1174,313.1174,313.1174,119.0
2025-04-15 15:00:00,314.35,314.35,314.19,314.19,200.0,314.1066,314.1066,313.9467,313.9467,200.0
2025-04-15 15:30:00,314.05,314.9,313.55,313.55,1300.0,313.8068,314.6562,313.3072,313.3072,1300.0
2025-04-16 09:30:00,309.14,311.57,308.92,308.92,426.0,308.9006,311.3288,308.6808,308.6808,426.0
2025-04-16 10:00:00,308.98,308.98,308.98,308.98,143.0,308.7408,308.7408,308.7408,308.7408,143.0
2025-04-16 10:30:00,308.21,308.94,308.21,308.7,300.0,307.9714,308.7008,307.9714,308.461,300.0
2025-04-16 11:00:00,311.46,311.46,311.46,311.46,100.0,311.2188,311.2188,311.2188,311.2188,100.0
2025-04-16 11:30:00,310.42,310.42,310.42,310.42,100.0,310.1797,310.1797,310.1797,310.1797,100.0
2025-04-16 12:00:00,310.42,310.42,310.42,310.42,0.0,310.1797,310.1797,310.1797,310.1797,0.0
2025-04-16 12:30:00,310.42,310.42,310.42,310.42,0.0,310.1797,310.1797,310.1797,310.1797,0.0
2025-04-16 13:00:00,310.42,310.42,310.42,310.42,0.0,310.1797,310.1797,310.1797,310.1797,0.0
2025-04-16 13:30:00,308.81,308.81,308.81,308.81,100.0,308.5709,308.5709,308.5709,308.5709,100.0
2025-04-16 14:00:00,306.66,306.66,306.66,306.66,100.0,306.4226,306.4226,306.4226,306.4226,100.0
2025-04-16 14:30:00,306.57,306.57,305.1,305.1,419.0,306.3326,306.3326,304.8638,304.8638,419.0
2025-04-16 15:00:00,303.45,303.51,303.36,303.36,300.0,303.215,303.275,303.1251,303.1251,300.0
2025-04-16 15:30:00,303.34,306.09,303.34,305.96,1306.0,303.1051,305.853,303.1051,305.7231,1306.0
2025-04-17 09:30:00,307.77,307.78,307.7,307.78,1203.0,307.5317,307.5417,307.4618,307.5417,1203.0
2025-04-17 10:00:00,308.93,308.93,306.62,306.62,600.0,308.6908,308.6908,306.3826,306.3826,600.0
2025-04-17 10:30:00,307.48,307.48,306.45,306.45,211.0,307.2419,307.2419,306.2127,306.2127,211.0
2025-04-17 11:00:00,309.87,309.87,309.87,309.87,100.0,309.6301,309.6301,309.6301,309.6301,100.0
2025-04-17 11:30:00,309.67,309.67,307.83,307.84,700.0,309.4302,309.4302,307.5917,307.6016,700.0
2025-04-17 12:00:00,307.82,307.82,307.64,307.64,200.0,307.5817,307.5817,307.4018,307.4018,200.0
2025-04-17 12:30:00,310.13,310.13,309.65,309.65,228.0,309.8899,309.8899,309.4102,309.4102,228.0
2025-04-17 13:00:00,309.43,309.43,308.28,308.28,300.0,309.1904,309.1904,308.0413,308.0413,300.0
2025-04-17 13:30:00,309.68,309.68,309.29,309.29,200.0,309.4402,309.4402,309.0505,309.0505,200.0
2025-04-17 14:00:00,309.65,309.65,309.25,309.25,500.0,309.4102,309.4102,309.0106,309.0106,500.0
2025-04-17 14:30:00,309.85,310.0,308.37,308.37,600.0,309.6101,309.76,308.1312,308.1312,600.0
2025-04-17 15:00:00,308.7,308.7,306.9,307.74,435.0,308.461,308.461,306.6624,307.5017,435.0
2025-04-17 15:30:00,306.7,307.21,305.34,306.04,1400.0,306.4625,306.9721,305.1036,305.803,1400.0
2025-04-21 09:30:00,302.3,302.3,302.3,302.3,100.0,302.0659,302.0659,302.0659,302.0659,100.0
2025-04-21 10:00:00,299.72,299.72,298.06,298.07,600.0,299.4879,299.4879,297.8292,297.8392,600.0
2025-04-21 10:30:00,297.95,297.95,296.61,296.61,300.0,297.7193,297.7193,296.3803,296.3803,300.0
2025-04-21 11:00:00,296.26,296.38,294.54,294.54,700.0,296.0306,296.1505,294.3119,294.3119,700.0
2025-04-21 11:30:00,294.22,294.22,292.82,292.82,400.0,293.9922,293.9922,292.5933,292.5933,400.0
2025-04-21 12:00:00,293.21,294.82,293.21,294.37,500.0,292.983,294.5917,292.983,294.1421,500.0
2025-04-21 12:30:00,295.24,295.29,295.15,295.15,400.0,295.0114,295.0614,294.9215,294.9215,400.0
2025-04-21 13:00:00,293.84,293.84,292.77,292.77,960.0,293.6125,293.6125,292.5433,292.5433,960.0
2025-04-21 13:30:00,292.8,292.8,291.94,291.94,800.0,292.5733,292.5733,291.714,291.714,800.0
2025-04-21 14:00:00,291.86,293.13,291.86,293.13,300.0,291.634,292.903,291.634,292.903,300.0
2025-04-21 14:30:00,293.68,293.68,291.44,291.44,1000.0,293.4526,293.4526,291.2143,291.2143,1000.0
2025-04-21 15:00:00,291.59,292.68,291.59,292.26,2514.0,291.3642,292.4534,291.3642,292.0337,2514.0
2025-04-21 15:30:00,292.31,293.76,291.81,293.49,7273.0,292.0837,293.5325,291.5841,293.2628,7273.0
2025-04-22 09:30:00,299.52,301.4,295.99,296.26,1800.0,299.2881,301.1666,295.7608,296.0306,1800.0
2025-04-22 10:00:00,296.07,296.86,296.07,296.6,500.0,295.8408,296.6301,295.8408,296.3704,500.0
2025-04-22 10:30:00,296.3,296.86,296.3,296.71,400.0,296.0706,296.6301,296.0706,296.4803,400.0
2025-04-22 11:00:00,298.17,298.72,298.17,298.72,300.0,297.9391,298.4887,297.9391,298.4887,300.0
2025-04-22 11:30:00,298.72,298.72,298.72,298.72,0.0,298.4887,298.4887,298.4887,298.4887,0.0
2025-04-22 12:00:00,299.96,301.44,299.96,301.44,450.0,299.7277,301.2066,299.7277,301.2066,450.0
2025-04-22 12:30:00,301.91,301.91,300.18,301.46,700.0,301.6762,301.6762,299.9476,301.2266,700.0
2025-04-22 13:00:00,301.64,301.64,300.83,300.92,708.0,301.4064,301.4064,300.5971,300.687,708.0
2025-04-22 13:30:00,300.35,301.15,300.35,300.66,1128.0,300.1174,300.9168,300.1174,300.4272,1128.0
2025-04-22 14:00:00,301.49,301.49,300.39,300.39,200.0,301.2566,301.2566,300.1574,300.1574,200.0
2025-04-22 14:30:00,300.37,301.22,300.37,301.16,801.0,300.1374,300.9868,300.1374,300.9268,801.0
2025-04-22 15:00:00,301.35,301.35,301.35,301.35,100.0,301.1167,301.1167,301.1167,301.1167,100.0
2025-04-22 15:30:00,300.32,301.9,299.98,300.93,1452.0,300.0875,301.6662,299.7477,300.697,1452.0
2025-04-23 09:30:00,308.2,316.65,308.2,315.52,1854.0,307.9614,316.4048,307.9614,315.2757,1854.0
2025-04-23 10:00:00,314.88,314.88,312.58,313.49,1240.0,314.6362,314.6362,312.338,313.2473,1240.0
2025-04-23 10:30:00,313.82,313.82,311.8,311.8,200.0,313.577,313.577,311.5586,311.5586,200.0
2025-04-23 11:00:00,311.4,312.25,310.58,310.58,1560.0,311.1589,312.0082,310.3395,310.3395,1560.0
2025-04-23 11:30:00,310.34,310.67,309.82,309.82,1200.0,310.0997,310.4295,309.5801,309.5801,1200.0
2025-04-23 12:00:00,310.83,310.83,308.3,309.17,600.0,310.5893,310.5893,308.0613,308.9306,600.0
2025-04-23 12:30:00,311.61,312.0,311.46,312.0,700.0,311.3687,311.7584,311.2188,311.7584,700.0
2025-04-23 13:00:00,312.25,313.63,312.25,313.63,400.0,312.0082,313.3872,312.0082,313.3872,400.0
2025-04-23 13:30:00,312.1,313.22,312.1,313.22,500.0,311.8583,312.9775,311.8583,312.9775,500.0
2025-04-23 14:00:00,312.9,313.13,312.16,313.13,600.0,312.6577,312.8876,311.9183,312.8876,600.0
2025-04-23 14:30:00,312.75,314.1,311.76,312.23,900.0,312.5078,313.8568,311.5186,311.9882,900.0
2025-04-23 15:00:00,312.11,313.23,310.61,311.99,4300.0,311.8683,312.9875,310.3695,311.7484,4300.0
2025-04-23 15:30:00,312.98,314.44,311.18,313.11,6162.0,312.7377,314.1965,310.9391,312.8676,6162.0
2025-04-24 09:30:00,309.8,314.04,309.8,314.04,700.0,309.5601,313.7968,309.5601,313.7968,700.0
2025-04-24 10:00:00,312.9,313.55,312.9,313.55,300.0,312.6577,313.3072,312.6577,313.3072,300.0
2025-04-24 10:30:00,314.11,316.17,314.11,316.17,937.0,313.8668,315.9252,313.8668,315.9252,937.0
2025-04-24 11:00:00,316.38,317.51,316.38,316.93,1606.0,316.135,317.2642,316.135,316.6846,1606.0
2025-04-24 11:30:00,316.99,317.47,315.84,315.84,800.0,316.7446,317.2242,315.5955,315.5955,800.0
2025-04-24 12:00:00,315.91,317.49,315.91,317.49,1196.0,315.6654,317.2442,315.6654,317.2442,1196.0
2025-04-24 12:30:00,317.54,317.75,317.01,317.19,1650.0,317.2941,317.504,316.7645,316.9444,1650.0
2025-04-24 13:00:00,316.95,317.72,316.4,317.72,3236.0,316.7046,317.474,316.155,317.474,3236.0
2025-04-24 13:30:00,317.65,317.65,317.21,317.32,1030.0,317.4041,317.4041,316.9644,317.0743,1030.0
2025-04-24 14:00:00,317.21,317.88,317.21,317.69,1000.0,316.9644,317.6339,316.9644,317.444,1000.0
2025-04-24 14:30:00,318.55,318.55,317.5,317.5,1012.0,318.3034,318.3034,317.2542,317.2542,1012.0
2025-04-24 15:00:00,317.46,317.75,317.23,317.39,1198.0,317.2142,317.504,316.9844,317.1443,1198.0
2025-04-24 15:30:00,316.24,317.04,315.83,315.85,4921.0,315.9951,316.7945,315.5855,315.6054,4921.0
2025-04-25 09:30:00,314.59,314.59,314.55,314.55,200.0,314.3464,314.3464,314.3065,314.3065,200.0
2025-04-25 10:00:00,315.79,315.79,315.79,315.79,100.0,315.5455,315.5455,315.5455,315.5455,100.0
2025-04-25 10:30:00,313.76,313.76,313.76,313.76,100.0,313.5171,313.5171,313.5171,313.5171,100.0
2025-04-25 11:00:00,314.74,314.74,314.05,314.05,336.0,314.4963,314.4963,313.8068,313.8068,336.0
2025-04-25 11:30:00,313.32,313.32,313.25,313.25,200.0,313.0774,313.0774,313.0075,313.0075,200.0
2025-04-25 12:00:00,313.21,313.9,313.21,313.9,333.0,312.9675,313.657,312.9675,313.657,333.0
2025-04-25 12:30:00,313.86,314.17,313.78,313.78,300.0,313.617,313.9267,313.537,313.537,300.0
2025-04-25 13:00:00,314.01,314.42,313.97,314.07,900.0,313.7669,314.1766,313.7269,313.8268,900.0
2025-04-25 13:30:00,315.25,315.25,313.82,313.82,400.0,315.0059,315.0059,313.577,313.577,400.0
2025-04-25 14:00:00,313.94,313.94,313.94,313.94,100.0,313.6969,313.6969,313.6969,313.6969,100.0
2025-04-25 14:30:00,315.17,315.17,314.67,314.67,300.0,314.926,314.926,314.4264,314.4264,300.0
2025-04-25 15:00:00,314.7,314.7,313.97,314.28,1425.0,314.4563,314.4563,313.7269,314.0367,1425.0
2025-04-25 15:30:00,314.08,314.77,313.25,313.93,1204.0,313.8368,314.5263,313.0075,313.6869,1204.0
2025-04-28 09:30:00,317.23,317.23,317.23,317.23,100.0,316.9844,316.9844,316.9844,316.9844,100.0
2025-04-28 10:00:00,316.79,316.97,316.57,316.94,400.0,316.5447,316.7246,316.3249,316.6946,400.0
2025-04-28 10:30:00,317.01,317.01,316.76,316.76,200.0,316.7645,316.7645,316.5147,316.5147,200.0
2025-04-28 11:00:00,316.66,316.66,313.99,313.99,500.0,316.4148,316.4148,313.7469,313.7469,500.0
2025-04-28 11:30:00,313.99,313.99,313.99,313.99,0.0,313.7469,313.7469,313.7469,313.7469,0.0
2025-04-28 12:00:00,313.9,313.9,312.4,312.4,500.0,313.657,313.657,312.1581,312.1581,500.0
2025-04-28 12:30:00,313.0,313.36,312.4,313.14,900.0,312.7577,313.1174,312.1581,312.8975,900.0
2025-04-28 13:00:00,313.35,313.79,312.65,313.5,800.0,313.1074,313.547,312.4079,313.2573,800.0
2025-04-28 13:30:00,314.0,314.0,313.48,313.48,200.0,313.7569,313.7569,313.2373,313.2373,200.0
2025-04-28 14:00:00,314.36,314.5,313.86,313.86,627.0,314.1166,314.2565,313.617,313.617,627.0
2025-04-28 14:30:00,313.95,314.57,313.73,314.29,500.0,313.7069,314.3264,313.4871,314.0467,500.0
2025-04-28 15:00:00,314.55,315.1,314.3,315.1,700.0,314.3065,314.856,314.0566,314.856,700.0
2025-04-28 15:30:00,315.14,315.7,314.89,315.36,3028.0,314.896,315.4556,314.6462,315.1158,3028.0
2025-04-29 09:30:00,313.58,313.58,313.38,313.38,200.0,313.3372,313.3372,313.1374,313.1374,200.0
2025-04-29 10:00:00,313.86,315.06,313.7,314.53,400.0,313.617,314.8161,313.4571,314.2865,400.0
2025-04-29 10:30:00,315.7,316.19,315.7,316.0,400.0,315.4556,315.9452,315.4556,315.7553,400.0
2025-04-29 11:00:00,316.54,316.54,316.54,316.54,200.0,316.2949,316.2949,316.2949,316.2949,200.0
2025-04-29 11:30:00,316.95,316.95,316.95,316.95,100.0,316.7046,316.7046,316.7046,316.7046,100.0
2025-04-29 12:00:00,318.99,318.99,318.99,318.99,100.0,318.743,318.743,318.743,318.743,100.0
2025-04-29 12:30:00,318.43,318.43,317.29,317.29,300.0,318.1834,318.1834,317.0443,317.0443,300.0
2025-04-29 13:00:00,317.49,318.46,317.49,318.46,380.0,317.2442,318.2134,317.2442,318.2134,380.0
2025-04-29 13:30:00,320.17,320.17,320.17,320.17,100.0,319.9221,319.9221,319.9221,319.9221,100.0
2025-04-29 14:00:00,320.41,320.42,320.41,320.42,200.0,320.1619,320.1719,320.1619,320.1719,200.0
2025-04-29 14:30:00,320.58,320.58,319.75,319.87,400.0,320.3318,320.3318,319.5024,319.6223,400.0
2025-04-29 15:00:00,319.71,319.73,319.71,319.73,483.0,319.4625,319.4824,319.4625,319.4824,483.0
2025-04-29 15:30:00,319.85,319.85,319.2,319.25,1816.0,319.6023,319.6023,318.9529,319.0028,1816.0
2025-04-30 09:30:00,310.37,310.37,310.37,310.37,100.0,310.1297,310.1297,310.1297,310.1297,100.0
2025-04-30 10:00:00,310.79,310.79,310.64,310.78,400.0,310.5494,310.5494,310.3995,310.5394,400.0
2025-04-30 10:30:00,312.86,312.86,312.3,312.63,800.0,312.6178,312.6178,312.0582,312.3879,800.0
2025-04-30 11:00:00,314.6,314.72,314.6,314.72,300.0,314.3564,314.4763,314.3564,314.4763,300.0
2025-04-30 11:30:00,315.17,315.17,315.17,315.17,100.0,314.926,314.926,314.926,314.926,100.0
2025-04-30 12:00:00,314.97,314.97,314.64,314.64,300.0,314.7261,314.7261,314.3964,314.3964,300.0
2025-04-30 12:30:00,314.18,314.18,314.18,314.18,100.0,313.9367,313.9367,313.9367,313.9367,100.0
2025-04-30 13:00:00,315.14,315.14,314.27,314.43,600.0,314.896,314.896,314.0267,314.1865,600.0
2025-04-30 13:30:00,314.43,314.43,314.43,314.43,0.0,314.1865,314.1865,314.1865,314.1865,0.0
2025-04-30 14:00:00,314.94,315.47,314.83,314.95,500.0,314.6962,315.2257,314.5862,314.7061,500.0
2025-04-30 14:30:00,314.47,314.47,313.87,313.87,200.0,314.2265,314.2265,313.627,313.627,200.0
2025-04-30 15:00:00,314.96,315.21,314.96,315.21,200.0,314.7161,314.9659,314.7161,314.9659,200.0
2025-04-30 15:30:00,316.72,320.02,316.62,319.78,3454.0,316.4748,319.7722,316.3748,319.5324,3454.0
2025-05-01 09:30:00,322.76,325.3,322.76,325.3,636.0,322.5101,325.0481,322.5101,325.0481,636.0
2025-05-01 10:00:00,323.36,324.89,323.36,324.47,600.0,323.1096,324.6384,323.1096,324.2188,600.0
2025-05-01 10:30:00,325.64,325.64,325.14,325.14,200.0,325.3879,325.3879,324.8883,324.8883,200.0
2025-05-01 11:00:00,326.56,326.97,326.53,326.97,300.0,326.3072,326.7168,326.2772,326.7168,300.0
2025-05-01 11:30:00,327.15,327.15,324.93,325.22,1211.0,326.8967,326.8967,324.6784,324.9682,1211.0
2025-05-01 12:00:00,325.26,325.7,324.95,325.34,979.0,325.0082,325.4478,324.6984,325.0881,979.0
2025-05-01 12:30:00,325.34,325.34,325.34,325.34,0.0,325.0881,325.0881,325.0881,325.0881,0.0
2025-05-01 13:00:00,328.61,328.61,327.88,327.88,600.0,328.3556,328.3556,327.6261,327.6261,600.0
2025-05-01 13:30:00,327.74,328.01,326.43,327.05,922.0,327.4862,327.756,326.1773,326.7968,922.0
2025-05-01 14:00:00,327.71,327.71,327.54,327.54,200.0,327.4563,327.4563,327.2864,327.2864,200.0
2025-05-01 14:30:00,327.44,327.53,326.31,326.31,2021.0,327.1865,327.2764,326.0573,326.0573,2021.0
2025-05-01 15:00:00,325.75,326.26,324.89,325.2,1000.0,325.4978,326.0074,324.6384,324.9482,1000.0
2025-05-01 15:30:00,325.79,325.91,324.09,324.44,2073.0,325.5377,325.6577,323.8391,324.1888,2073.0
2025-05-02 09:30:00,329.94,331.73,329.94,330.21,300.0,329.6845,331.4732,329.6845,329.9543,300.0
2025-05-02 10:00:00,329.83,330.67,329.83,329.97,500.0,329.5746,330.414,329.5746,329.7145,500.0
2025-05-02 10:30:00,332.92,332.92,332.92,332.92,100.0,332.6622,332.6622,332.6622,332.6622,100.0
2025-05-02 11:00:00,333.39,334.05,333.39,334.05,500.0,333.1319,333.7914,333.1319,333.7914,500.0
2025-05-02 11:30:00,334.05,334.05,334.05,334.05,0.0,333.7914,333.7914,333.7914,333.7914,0.0
2025-05-02 12:00:00,334.65,337.53,334.65,336.73,1638.0,334.3909,337.2687,334.3909,336.4693,1638.0
2025-05-02 12:30:00,336.28,336.72,336.22,336.72,700.0,336.0196,336.4593,335.9597,336.4593,700.0
2025-05-02 13:00:00,336.89,336.89,336.01,336.36,400.0,336.6292,336.6292,335.7498,336.0996,400.0
2025-05-02 13:30:00,336.0,336.25,335.83,336.25,400.0,335.7398,335.9897,335.57,335.9897,400.0
2025-05-02 14:00:00,335.81,335.81,335.07,335.08,800.0,335.55,335.55,334.8106,334.8206,800.0
2025-05-02 14:30:00,335.79,335.84,335.16,335.16,300.0,335.53,335.58,334.9005,334.9005,300.0
2025-05-02 15:00:00,335.01,335.33,335.01,335.3,1008.0,334.7506,335.0704,334.7506,335.0404,1008.0
2025-05-02 15:30:00,335.22,335.28,333.12,333.64,1214.0,334.9604,335.0204,332.8621,333.3817,1214.0
2025-05-05 10:30:00,337.29,337.89,337.29,337.89,200.0,337.0288,337.6284,337.0288,337.6284,200.0
2025-05-05 11:00:00,337.71,337.71,337.39,337.6,300.0,337.4485,337.4485,337.1288,337.3386,300.0
2025-05-05 11:30:00,337.6,337.6,337.6,337.6,0.0,337.3386,337.3386,337.3386,337.3386,0.0
2025-05-05 12:00:00,337.99,337.99,337.99,337.99,100.0,337.7283,337.7283,337.7283,337.7283,100.0
2025-05-05 12:30:00,338.0,338.38,338.0,338.38,200.0,337.7383,338.118,337.7383,338.118,200.0
2025-05-05 13:00:00,338.38,338.38,338.38,338.38,0.0,338.118,338.118,338.118,338.118,0.0
2025-05-05 13:30:00,337.71,338.02,337.55,337.55,668.0,337.4485,337.7583,337.2886,337.2886,668.0
2025-05-05 14:00:00,336.73,336.73,336.59,336.59,300.0,336.4693,336.4693,336.3294,336.3294,300.0
2025-05-05 14:30:00,336.96,336.96,336.94,336.94,300.0,336.6991,336.6991,336.6791,336.6791,300.0
2025-05-05 15:00:00,336.14,336.56,336.14,336.56,200.0,335.8797,336.2994,335.8797,336.2994,200.0
2025-05-05 15:30:00,336.96,336.96,334.82,334.82,500.0,336.6991,336.6991,334.5608,334.5608,500.0
2025-05-06 09:30:00,328.76,330.55,328.76,330.55,200.0,328.5054,330.2941,328.5054,330.2941,200.0
2025-05-06 10:00:00,332.02,333.75,332.02,333.75,517.0,331.7629,333.4916,331.7629,333.4916,517.0
2025-05-06 10:30:00,333.67,333.67,333.53,333.53,350.0,333.4116,333.4116,333.2718,333.2718,350.0
2025-05-06 11:00:00,335.1,335.1,335.1,335.1,100.0,334.8405,334.8405,334.8405,334.8405,100.0
2025-05-06 11:30:00,335.11,335.11,334.04,334.04,450.0,334.8505,334.8505,333.7814,333.7814,450.0
2025-05-06 12:00:00,336.29,336.49,336.26,336.26,1475.0,336.0296,336.2295,335.9996,335.9996,1475.0
2025-05-06 12:30:00,333.8,333.8,331.85,331.85,300.0,333.5415,333.5415,331.5931,331.5931,300.0
2025-05-06 13:00:00,331.85,331.85,331.85,331.85,100.0,331.5931,331.5931,331.5931,331.5931,100.0
2025-05-06 13:30:00,332.18,332.18,331.84,331.84,842.0,331.9228,331.9228,331.5831,331.5831,842.0
2025-05-06 14:00:00,332.04,332.87,332.04,332.68,300.0,331.7829,332.6123,331.7829,332.4224,300.0
2025-05-06 14:30:00,332.85,332.85,332.61,332.69,800.0,332.5923,332.5923,332.3525,332.4324,800.0
2025-05-06 15:00:00,332.87,333.37,332.79,333.37,400.0,332.6123,333.1119,332.5323,333.1119,400.0
2025-05-06 15:30:00,332.46,332.46,331.07,331.37,800.0,332.2026,332.2026,330.8137,331.1134,800.0
2025-05-07 09:30:00,333.08,334.31,333.08,334.31,500.0,332.8221,334.0512,332.8221,334.0512,500.0
2025-05-07 10:00:00,335.25,335.25,335.25,335.25,100.0,334.9904,334.9904,334.9904,334.9904,100.0
2025-05-07 10:30:00,334.64,334.64,332.62,332.62,900.0,334.3809,334.3809,332.3625,332.3625,900.0
2025-05-07 11:00:00,332.67,333.31,332.67,333.31,200.0,332.4124,333.0519,332.4124,333.0519,200.0
2025-05-07 11:30:00,333.97,334.71,333.97,334.71,500.0,333.7114,334.4508,333.7114,334.4508,500.0
2025-05-07 12:00:00,334.28,334.28,334.14,334.15,300.0,334.0212,334.0212,333.8813,333.8913,300.0
2025-05-07 12:30:00,334.48,334.48,334.48,334.48,100.0,334.221,334.221,334.221,334.221,100.0
2025-05-07 13:00:00,335.06,335.06,334.62,334.62,200.0,334.8006,334.8006,334.3609,334.3609,200.0
2025-05-07 13:30:00,335.24,335.24,334.19,334.2,1822.0,334.9804,334.9804,333.9312,333.9412,1822.0
2025-05-07 14:00:00,332.54,332.54,332.04,332.39,1200.0,332.2825,332.2825,331.7829,332.1326,1200.0
2025-05-07 14:30:00,332.5,333.88,332.5,333.78,1000.0,332.2426,333.6215,332.2426,333.5216,1000.0
2025-05-07 15:00:00,334.24,334.37,334.14,334.3,700.0,333.9812,334.1111,333.8813,334.0412,700.0
2025-05-07 15:30:00,332.95,334.77,332.71,334.49,900.0,332.6922,334.5108,332.4524,334.231,900.0
2025-05-08 09:30:00,339.73,339.73,336.57,336.57,600.0,339.467,339.467,336.3094,336.3094,600.0
2025-05-08 10:00:00,337.33,337.33,335.89,336.14,900.0,337.0688,337.0688,335.6299,335.8797,900.0
2025-05-08 10:30:00,336.33,336.66,335.34,335.65,900.0,336.0696,336.3993,335.0804,335.3901,900.0
2025-05-08 11:00:00,336.22,336.47,336.22,336.47,640.0,335.9597,336.2095,335.9597,336.2095,640.0
2025-05-08 11:30:00,338.97,340.93,338.93,340.93,300.0,338.7075,340.666,338.6676,340.666,300.0
2025-05-08 12:00:00,340.19,340.94,340.19,340.94,700.0,339.9266,340.676,339.9266,340.676,700.0
2025-05-08 12:30:00,341.07,342.0,341.07,342.0,400.0,340.8059,341.7352,340.8059,341.7352,400.0
2025-05-08 13:00:00,342.39,342.39,341.4,341.69,300.0,342.1249,342.1249,341.1357,341.4254,300.0
2025-05-08 13:30:00,341.95,342.48,341.07,341.07,400.0,341.6852,342.2148,340.8059,340.8059,400.0
2025-05-08 14:00:00,341.1,341.3,341.1,341.3,200.0,340.8359,341.0357,340.8359,341.0357,200.0
2025-05-08 14:30:00,341.77,342.32,341.12,341.12,510.0,341.5054,342.055,340.8559,340.8559,510.0
2025-05-08 15:00:00,340.98,340.98,339.64,340.42,2000.0,340.716,340.716,339.377,340.1564,2000.0
2025-05-08 15:30:00,341.0,341.63,338.79,338.79,2626.0,340.736,341.3655,338.5277,338.5277,2626.0
2025-05-09 09:30:00,350.06,354.64,349.4,352.41,2732.0,349.789,354.3654,349.1295,352.1371,2732.0
2025-05-09 10:00:00,352.79,355.1,352.79,355.1,1250.0,352.5168,354.8251,352.5168,354.8251,1250.0
2025-05-09 10:30:00,354.75,355.94,353.5,355.94,800.0,354.4753,355.6644,353.2263,355.6644,800.0
2025-05-09 11:00:00,356.4,360.83,356.39,358.06,2763.0,356.124,360.5506,356.1141,357.7828,2763.0
2025-05-09 11:30:00,357.55,358.28,356.62,357.64,1653.0,357.2732,358.0026,356.3439,357.3631,1653.0
2025-05-09 12:00:00,356.21,356.95,356.21,356.66,444.0,355.9342,356.6736,355.9342,356.3838,444.0
2025-05-09 12:30:00,357.07,358.54,357.07,357.35,1202.0,356.7935,358.2624,356.7935,357.0733,1202.0
2025-05-09 13:00:00,356.05,359.22,355.99,359.22,2751.0,355.7743,358.9419,355.7144,358.9419,2751.0
2025-05-09 13:30:00,359.13,361.2,359.13,361.2,1428.0,358.8519,360.9203,358.8519,360.9203,1428.0
2025-05-09 14:00:00,360.15,360.29,358.83,359.25,1600.0,359.8711,360.011,358.5522,358.9718,1600.0
2025-05-09 14:30:00,359.64,360.98,359.64,360.98,1202.0,359.3615,360.7005,359.3615,360.7005,1202.0
2025-05-09 15:00:00,360.0,360.72,359.75,360.72,1150.0,359.7213,360.4407,359.4715,360.4407,1150.0
2025-05-09 15:30:00,360.35,361.3,359.42,360.32,6033.0,360.071,361.0203,359.1417,360.041,6033.0
2025-05-12 09:30:00,374.59,378.66,371.85,377.71,3522.0,374.3,378.3668,371.5621,377.4175,3522.0
2025-05-12 10:00:00,376.44,377.05,375.73,376.03,2950.0,376.1485,376.7581,375.4391,375.7388,2950.0
2025-05-12 10:30:00,375.73,378.88,375.0,378.59,1774.0,375.4391,378.5866,374.7096,378.2969,1774.0
2025-05-12 11:00:00,374.98,375.92,374.54,375.92,2100.0,374.6897,375.6289,374.25,375.6289,2100.0
2025-05-12 11:30:00,376.16,376.58,376.1,376.1,1475.0,375.8687,376.2884,375.8088,375.8088,1475.0
2025-05-12 12:00:00,376.49,376.86,376.4,376.4,1090.0,376.1985,376.5682,376.1086,376.1086,1090.0
2025-05-12 12:30:00,378.09,378.09,378.09,378.09,300.0,377.7973,377.7973,377.7973,377.7973,300.0
2025-05-12 13:00:00,377.65,377.65,376.52,376.63,675.0,377.3576,377.3576,376.2285,376.3384,675.0
2025-05-12 13:30:00,375.95,376.08,375.88,375.88,300.0,375.6589,375.7888,375.589,375.589,300.0
2025-05-12 14:00:00,375.96,376.3,375.96,376.3,400.0,375.6689,376.0086,375.6689,376.0086,400.0
2025-05-12 14:30:00,376.77,376.77,376.77,376.77,100.0,376.4783,376.4783,376.4783,376.4783,100.0
2025-05-12 15:00:00,376.61,376.79,373.12,374.43,1800.0,376.3184,376.4983,372.8311,374.1401,1800.0
2025-05-12 15:30:00,375.0,376.98,375.0,376.98,2520.0,374.7096,376.6881,374.7096,376.6881,2520.0
2025-05-13 09:30:00,376.63,383.54,376.63,383.54,900.0,376.3384,383.243,376.3384,383.243,900.0
2025-05-13 10:00:00,384.7,387.27,384.67,387.27,900.0,384.4021,386.9701,384.3722,386.9701,900.0
2025-05-13 10:30:00,386.65,386.91,386.59,386.81,600.0,386.3506,386.6104,386.2907,386.5105,600.0
2025-05-13 11:00:00,386.67,389.23,386.67,389.09,1500.0,386.3706,388.9286,386.3706,388.7887,1500.0
2025-05-13 11:30:00,388.73,389.2,388.73,389.2,888.0,388.429,388.8987,388.429,388.8987,888.0
2025-05-13 12:00:00,389.35,389.56,389.07,389.56,600.0,389.0485,389.2584,388.7688,389.2584,600.0
2025-05-13 12:30:00,389.06,389.72,389.06,389.59,400.0,388.7588,389.4183,388.7588,389.2884,400.0
2025-05-13 13:00:00,388.47,389.49,388.47,389.2,400.0,388.1692,389.1884,388.1692,388.8987,400.0
2025-05-13 13:30:00,390.01,390.03,388.87,389.51,1100.0,389.708,389.728,388.5689,389.2084,1100.0
2025-05-13 14:00:00,386.86,387.89,385.63,386.3,1200.0,386.5605,387.5897,385.3314,386.0009,1200.0
2025-05-13 14:30:00,385.91,386.73,384.87,386.73,1600.0,385.6112,386.4306,384.572,386.4306,1600.0
2025-05-13 15:00:00,386.8,387.07,385.11,385.35,1700.0,386.5005,386.7703,384.8118,385.0516,1700.0
2025-05-13 15:30:00,385.85,385.85,382.57,382.57,3214.0,385.5512,385.5512,382.2738,382.2738,3214.0
2025-05-14 09:30:00,384.02,385.8,384.0,385.8,400.0,383.7227,385.5013,383.7027,385.5013,400.0
2025-05-14 10:00:00,385.02,386.4,384.97,385.4,900.0,384.7219,386.1008,384.6719,385.1016,900.0
2025-05-14 10:30:00,385.6,385.6,385.14,385.24,930.0,385.3014,385.3014,384.8418,384.9417,930.0
2025-05-14 11:00:00,384.98,385.08,384.49,385.08,500.0,384.6819,384.7818,384.1923,384.7818,500.0
2025-05-14 11:30:00,385.78,385.78,385.78,385.78,120.0,385.4813,385.4813,385.4813,385.4813,120.0
2025-05-14 12:00:00,384.96,384.96,384.96,384.96,100.0,384.6619,384.6619,384.6619,384.6619,100.0
2025-05-14 12:30:00,384.96,384.96,384.96,384.96,0.0,384.6619,384.6619,384.6619,384.6619,0.0
2025-05-14 13:00:00,384.2,384.64,384.0,384.03,700.0,383.9025,384.3422,383.7027,383.7327,700.0
2025-05-14 13:30:00,384.04,385.0,384.04,384.89,600.0,383.7426,384.7019,383.7426,384.592,600.0
2025-05-14 14:00:00,384.8,385.31,384.8,385.23,600.0,384.5021,385.0117,384.5021,384.9317,600.0
2025-05-14 14:30:00,385.18,385.79,385.18,385.4,2200.0,384.8818,385.4913,384.8818,385.1016,2200.0
2025-05-14 15:00:00,385.06,385.26,384.49,384.49,1290.0,384.7619,384.9617,384.1923,384.1923,1290.0
2025-05-14 15:30:00,385.0,385.24,384.93,385.09,1900.0,384.7019,384.9417,384.632,384.7918,1900.0
2025-05-15 09:30:00,382.31,383.6,381.68,383.6,1274.0,382.014,383.303,381.3845,383.303,1274.0
2025-05-15 10:00:00,381.9,381.9,379.91,379.91,600.0,381.6043,381.6043,379.6158,379.6158,600.0
2025-05-15 10:30:00,378.8,378.8,378.8,378.8,100.0,378.5067,378.5067,378.5067,378.5067,100.0
2025-05-15 11:00:00,380.14,380.2,379.34,380.16,942.0,379.8457,379.9056,379.0463,379.8657,942.0
2025-05-15 11:30:00,379.45,379.63,379.45,379.63,300.0,379.1562,379.3361,379.1562,379.3361,300.0
2025-05-15 12:00:00,380.51,380.57,379.3,379.87,1157.0,380.2154,380.2753,379.0063,379.5759,1157.0
2025-05-15 12:30:00,380.11,380.78,380.1,380.78,902.0,379.8157,380.4852,379.8057,380.4852,902.0
2025-05-15 13:00:00,381.05,381.26,381.05,381.26,200.0,380.755,380.9648,380.755,380.9648,200.0
2025-05-15 13:30:00,381.08,382.03,380.87,380.87,7205.0,380.7849,381.7342,380.5751,380.5751,7205.0
2025-05-15 14:00:00,381.6,381.8,381.49,381.8,600.0,381.3045,381.5044,381.1946,381.5044,600.0
2025-05-15 14:30:00,381.99,382.5,381.92,381.92,2900.0,381.6942,382.2038,381.6243,381.6243,2900.0
2025-05-15 15:00:00,382.24,382.93,382.21,382.44,3200.0,381.944,382.6335,381.9141,382.1439,3200.0
2025-05-15 15:30:00,381.94,382.31,381.01,381.07,4900.0,381.6443,382.014,380.715,380.7749,4900.0
2025-05-16 10:00:00,382.4,383.27,382.4,383.27,300.0,382.1039,382.9732,382.1039,382.9732,300.0
2025-05-16 10:30:00,383.38,383.38,382.46,382.58,400.0,383.0832,383.0832,382.1639,382.2838,400.0
2025-05-16 11:00:00,383.94,384.17,383.25,383.25,800.0,383.6427,383.8725,382.9533,382.9533,800.0
2025-05-16 11:30:00,384.9,384.9,384.9,384.9,200.0,384.602,384.602,384.602,384.602,200.0
2025-05-16 12:00:00,385.88,385.88,385.88,385.88,100.0,385.5812,385.5812,385.5812,385.5812,100.0
2025-05-16 12:30:00,385.44,385.62,385.39,385.39,400.0,385.1416,385.3214,385.0916,385.0916,400.0
2025-05-16 13:00:00,385.86,385.86,385.86,385.86,100.0,385.5612,385.5612,385.5612,385.5612,100.0
2025-05-16 13:30:00,386.04,386.04,385.43,385.43,740.0,385.7411,385.7411,385.1316,385.1316,740.0
2025-05-16 14:00:00,385.31,385.45,385.31,385.34,603.0,385.0117,385.1516,385.0117,385.0416,603.0
2025-05-16 14:30:00,385.39,385.89,385.39,385.66,400.0,385.0916,385.5912,385.0916,385.3614,400.0
2025-05-16 15:00:00,385.9,385.9,385.12,385.12,200.0,385.6012,385.6012,384.8218,384.8218,200.0
2025-05-16 15:30:00,384.69,385.18,384.2,384.49,1854.0,384.3921,384.8818,383.9025,384.1923,1854.0
2025-05-19 09:30:00,385.82,386.03,385.82,386.03,400.0,385.5213,385.7311,385.5213,385.7311,400.0
2025-05-19 10:00:00,386.62,386.92,386.62,386.92,200.0,386.3207,386.6204,386.3207,386.6204,200.0
2025-05-19 10:30:00,386.92,386.92,386.92,386.92,0.0,386.6204,386.6204,386.6204,386.6204,0.0
2025-05-19 11:00:00,385.2,385.2,385.2,385.2,100.0,384.9017,384.9017,384.9017,384.9017,100.0
2025-05-19 11:30:00,385.14,386.16,385.14,386.16,500.0,384.8418,385.861,384.8418,385.861,500.0
2025-05-19 12:00:00,385.74,385.74,385.74,385.74,100.0,385.4413,385.4413,385.4413,385.4413,100.0
2025-05-19 12:30:00,386.45,386.87,386.45,386.87,200.0,386.1508,386.5705,386.1508,386.5705,200.0
2025-05-19 13:00:00,386.87,386.87,386.87,386.87,0.0,386.5705,386.5705,386.5705,386.5705,0.0
2025-05-19 13:30:00,386.87,386.87,386.87,386.87,0.0,386.5705,386.5705,386.5705,386.5705,0.0
2025-05-19 14:00:00,386.22,386.74,386.22,386.53,800.0,385.921,386.4406,385.921,386.2307,800.0
2025-05-19 14:30:00,385.39,385.88,385.38,385.88,400.0,385.0916,385.5812,385.0816,385.5812,400.0
2025-05-19 15:00:00,384.86,384.86,384.86,384.86,150.0,384.562,384.562,384.562,384.562,150.0
2025-05-19 15:30:00,384.53,385.88,384.53,385.61,2388.0,384.2323,385.5812,384.2323,385.3114,2388.0
2025-05-20 09:30:00,384.0,384.96,383.88,384.96,400.0,383.7027,384.6619,383.5828,384.6619,400.0
2025-05-20 10:00:00,384.24,385.14,384.24,385.14,200.0,383.9425,384.8418,383.9425,384.8418,200.0
2025-05-20 10:30:00,384.5,384.55,384.5,384.55,200.0,384.2023,384.2523,384.2023,384.2523,200.0
2025-05-20 11:00:00,384.55,384.55,384.55,384.55,0.0,384.2523,384.2523,384.2523,384.2523,0.0
2025-05-20 11:30:00,384.05,384.05,384.05,384.05,100.0,383.7526,383.7526,383.7526,383.7526,100.0
2025-05-20 12:00:00,384.05,384.05,384.05,384.05,0.0,383.7526,383.7526,383.7526,383.7526,0.0
2025-05-20 12:30:00,382.58,382.58,382.58,382.58,100.0,382.2838,382.2838,382.2838,382.2838,100.0
2025-05-20 13:00:00,382.58,382.58,382.58,382.58,0.0,382.2838,382.2838,382.2838,382.2838,0.0
2025-05-20 13:30:00,382.73,383.0,382.73,382.74,500.0,382.4337,382.7035,382.4337,382.4437,500.0
2025-05-20 14:00:00,382.22,382.22,382.22,382.22,100.0,381.9241,381.9241,381.9241,381.9241,100.0
2025-05-20 14:30:00,382.1,382.91,382.1,382.91,300.0,381.8042,382.6135,381.8042,382.6135,300.0
2025-05-20 15:00:00,382.71,382.71,381.67,382.38,600.0,382.4137,382.4137,381.3745,382.0839,600.0
2025-05-20 15:30:00,382.53,384.07,382.51,384.07,1850.0,382.2338,383.7726,382.2138,383.7726,1850.0
2025-05-21 09:30:00,384.8,386.23,384.1,386.23,700.0,384.5021,385.931,383.8026,385.931,700.0
2025-05-21 10:00:00,385.71,386.05,385.39,386.05,1392.0,385.4114,385.7511,385.0916,385.7511,1392.0
2025-05-21 10:30:00,384.83,384.87,383.6,383.6,500.0,384.532,384.572,383.303,383.303,500.0
2025-05-21 11:00:00,384.28,384.91,384.28,384.74,300.0,383.9825,384.612,383.9825,384.4421,300.0
2025-05-21 11:30:00,385.37,385.92,385.37,385.92,300.0,385.0716,385.6212,385.0716,385.6212,300.0
2025-05-21 12:00:00,385.0,385.49,384.81,384.81,500.0,384.7019,385.1915,384.5121,384.5121,500.0
2025-05-21 12:30:00,385.65,386.45,385.58,385.58,400.0,385.3514,386.1508,385.2815,385.2815,400.0
2025-05-21 13:00:00,383.82,383.82,379.76,379.76,500.0,383.5228,383.5228,379.466,379.466,500.0
2025-05-21 13:30:00,380.0,380.53,380.0,380.49,500.0,379.7058,380.2354,379.7058,380.1954,500.0
2025-05-21 14:00:00,379.95,379.95,379.21,379.21,200.0,379.6558,379.6558,378.9164,378.9164,200.0
2025-05-21 14:30:00,379.59,379.59,379.59,379.59,100.0,379.2961,379.2961,379.2961,379.2961,100.0
2025-05-21 15:00:00,379.17,379.17,376.55,376.55,700.0,378.8764,378.8764,376.2584,376.2584,700.0
2025-05-21 15:30:00,377.26,379.08,377.26,377.85,2929.0,376.9679,378.7865,376.9679,377.5574,2929.0
2025-05-22 09:30:00,378.37,378.37,378.37,378.37,100.0,378.077,378.077,378.077,378.077,100.0
2025-05-22 10:00:00,377.73,377.73,377.73,377.73,100.0,377.4375,377.4375,377.4375,377.4375,100.0
2025-05-22 10:30:00,375.26,375.79,375.26,375.79,222.0,374.9694,375.499,374.9694,375.499,222.0
2025-05-22 11:00:00,375.79,375.79,375.79,375.79,105.0,375.499,375.499,375.499,375.499,105.0
2025-05-22 11:30:00,375.79,375.79,375.79,375.79,0.0,375.499,375.499,375.499,375.499,0.0
2025-05-22 12:00:00,378.49,378.62,378.49,378.62,200.0,378.1969,378.3268,378.1969,378.3268,200.0
2025-05-22 12:30:00,378.62,378.62,378.62,378.62,0.0,378.3268,378.3268,378.3268,378.3268,0.0
2025-05-22 13:00:00,378.62,378.62,378.62,378.62,0.0,378.3268,378.3268,378.3268,378.3268,0.0
2025-05-22 13:30:00,378.56,378.6,378.56,378.6,300.0,378.2669,378.3069,378.2669,378.3069,300.0
2025-05-22 14:00:00,378.25,378.46,378.25,378.46,200.0,377.9571,378.167,377.9571,378.167,200.0
2025-05-22 14:30:00,378.15,378.15,378.15,378.15,100.0,377.8572,377.8572,377.8572,377.8572,100.0
2025-05-22 15:00:00,378.45,378.94,378.44,378.94,700.0,378.157,378.6466,378.147,378.6466,700.0
2025-05-22 15:30:00,378.3,378.3,377.21,377.28,926.0,378.0071,378.0071,376.9179,376.9879,926.0
2025-05-23 09:30:00,371.18,374.75,371.18,374.75,1176.0,370.8926,374.4598,370.8926,374.4598,1176.0
2025-05-23 10:00:00,374.17,374.51,374.17,374.51,200.0,373.8803,374.22,373.8803,374.22,200.0
2025-05-23 10:30:00,375.26,375.26,374.49,374.49,300.0,374.9694,374.9694,374.2,374.2,300.0
2025-05-23 11:00:00,374.08,374.48,373.87,374.45,600.0,373.7904,374.1901,373.5805,374.1601,600.0
2025-05-23 11:30:00,374.87,375.02,373.87,374.05,700.0,374.5797,374.7296,373.5805,373.7604,700.0
2025-05-23 12:00:00,374.42,374.77,374.42,374.77,300.0,374.1301,374.4798,374.1301,374.4798,300.0
2025-05-23 12:30:00,375.1,375.44,374.81,374.81,713.0,374.8096,375.1493,374.5198,374.5198,713.0
2025-05-23 13:00:00,374.87,375.99,374.87,375.99,1478.0,374.5797,375.6989,374.5797,375.6989,1478.0
2025-05-23 13:30:00,375.64,376.0,375.33,375.79,900.0,375.3492,375.7089,375.0394,375.499,900.0
2025-05-23 14:00:00,375.38,375.74,375.38,375.74,400.0,375.0894,375.4491,375.0894,375.4491,400.0
2025-05-23 14:30:00,374.73,374.86,374.45,374.45,500.0,374.4399,374.5698,374.1601,374.1601,500.0
2025-05-23 15:00:00,375.09,375.16,374.79,374.79,500.0,374.7996,374.8695,374.4998,374.4998,500.0
2025-05-23 15:30:00,374.25,374.4,372.55,372.74,2026.0,373.9602,374.1101,372.2615,372.4514,2026.0
2025-05-27 09:30:00,376.14,376.74,375.81,376.21,1006.0,375.8488,376.4483,375.519,375.9187,1006.0
2025-05-27 10:00:00,376.89,378.79,376.65,378.79,1300.0,376.5982,378.4967,376.3584,378.4967,1300.0
2025-05-27 10:30:00,379.0,380.0,379.0,380.0,1400.0,378.7066,379.7058,378.7066,379.7058,1400.0
2025-05-27 11:00:00,380.0,380.51,379.99,380.32,7514.0,379.7058,380.2154,379.6958,380.0255,7514.0
2025-05-27 11:30:00,380.71,381.85,380.36,381.44,1676.0,380.4152,381.5543,380.0655,381.1447,1676.0
2025-05-27 12:00:00,381.36,381.73,381.36,381.73,500.0,381.0647,381.4344,381.0647,381.4344,500.0
2025-05-27 12:30:00,381.38,382.11,381.13,381.13,1967.0,381.0847,381.8141,380.8349,380.8349,1967.0
2025-05-27 13:00:00,380.79,380.79,380.79,380.79,100.0,380.4952,380.4952,380.4952,380.4952,100.0
2025-05-27 13:30:00,382.18,382.18,382.18,382.18,200.0,381.8841,381.8841,381.8841,381.8841,200.0
2025-05-27 14:00:00,383.08,383.08,382.23,382.23,500.0,382.7834,382.7834,381.934,381.934,500.0
2025-05-27 14:30:00,382.47,383.09,382.47,383.03,700.0,382.1739,382.7934,382.1739,382.7334,700.0
2025-05-27 15:00:00,383.2,383.53,382.98,383.01,1000.0,382.9033,383.233,382.6835,382.7134,1000.0
2025-05-27 15:30:00,382.36,383.13,381.8,382.26,3411.0,382.0639,382.8334,381.5044,381.964,3411.0
2025-05-28 10:00:00,381.11,381.66,381.09,381.66,300.0,380.8149,381.3645,380.7949,381.3645,300.0
2025-05-28 10:30:00,380.67,380.81,380.37,380.37,387.0,380.3753,380.5151,380.0755,380.0755,387.0
2025-05-28 11:00:00,381.12,381.12,381.12,381.12,100.0,380.8249,380.8249,380.8249,380.8249,100.0
2025-05-28 11:30:00,380.88,380.95,380.75,380.83,400.0,380.5851,380.655,380.4552,380.5351,400.0
2025-05-28 12:00:00,381.36,381.36,381.25,381.25,353.0,381.0647,381.0647,380.9548,380.9548,353.0
2025-05-28 12:30:00,381.25,381.25,381.25,381.25,0.0,380.9548,380.9548,380.9548,380.9548,0.0
2025-05-28 13:00:00,381.16,381.16,381.16,381.16,100.0,380.8649,380.8649,380.8649,380.8649,100.0
2025-05-28 13:30:00,381.16,381.16,381.16,381.16,0.0,380.8649,380.8649,380.8649,380.8649,0.0
2025-05-28 14:00:00,382.56,382.56,382.24,382.24,200.0,382.2638,382.2638,381.944,381.944,200.0
2025-05-28 14:30:00,382.33,382.74,382.23,382.74,800.0,382.034,382.4437,381.934,382.4437,800.0
2025-05-28 15:00:00,383.25,384.27,383.0,383.0,700.0,382.9533,383.9725,382.7035,382.7035,700.0
2025-05-28 15:30:00,382.37,382.51,380.64,381.16,1863.0,382.0739,382.2138,380.3453,380.8649,1863.0
2025-05-29 09:30:00,381.85,382.37,381.85,382.37,200.0,381.5543,382.0739,381.5543,382.0739,200.0
2025-05-29 10:00:00,383.55,383.55,381.37,381.64,660.0,383.253,383.253,381.0747,381.3445,660.0
2025-05-29 10:30:00,382.08,382.3,381.01,382.3,3700.0,381.7842,382.004,380.715,382.004,3700.0
2025-05-29 11:00:00,382.32,384.08,382.28,384.08,1350.0,382.024,383.7826,381.984,383.7826,1350.0
2025-05-29 11:30:00,384.13,384.13,381.95,381.95,2009.0,383.8326,383.8326,381.6543,381.6543,2009.0
2025-05-29 12:00:00,382.1,383.63,382.09,383.63,1344.0,381.8042,383.333,381.7942,383.333,1344.0
2025-05-29 12:30:00,383.77,384.63,383.77,384.63,1399.0,383.4729,384.3322,383.4729,384.3322,1399.0
2025-05-29 13:00:00,384.02,384.15,383.71,383.71,400.0,383.7227,383.8526,383.4129,383.4129,400.0
2025-05-29 13:30:00,383.91,383.91,383.91,383.91,100.0,383.6127,383.6127,383.6127,383.6127,100.0
2025-05-29 14:00:00,384.34,384.91,384.27,384.27,400.0,384.0424,384.612,383.9725,383.9725,400.0
2025-05-29 14:30:00,384.92,384.99,384.23,384.23,1064.0,384.622,384.6919,383.9325,383.9325,1064.0
2025-05-29 15:00:00,384.56,385.32,384.2,385.32,2767.0,384.2622,385.0217,383.9025,385.0217,2767.0
2025-05-29 15:30:00,385.34,387.41,385.33,387.1,3312.0,385.0416,387.11,385.0316,386.8003,3312.0
2025-05-30 09:30:00,383.35,383.35,381.56,382.24,300.0,383.35,383.35,381.56,382.24,300.0
2025-05-30 10:00:00,383.82,386.45,383.82,385.98,1100.0,383.82,386.45,383.82,385.98,1100.0
2025-05-30 10:30:00,386.42,386.94,386.42,386.94,500.0,386.42,386.94,386.42,386.94,500.0
2025-05-30 11:00:00,387.34,387.34,387.34,387.34,100.0,387.34,387.34,387.34,387.34,100.0
2025-05-30 11:30:00,387.34,387.34,387.34,387.34,0.0,387.34,387.34,387.34,387.34,0.0
2025-05-30 12:00:00,386.09,386.09,386.09,386.09,100.0,386.09,386.09,386.09,386.09,100.0
2025-05-30 12:30:00,386.09,386.09,386.09,386.09,0.0,386.09,386.09,386.09,386.09,0.0
2025-05-30 13:00:00,384.11,384.11,384.11,384.11,100.0,384.11,384.11,384.11,384.11,100.0
2025-05-30 13:30:00,384.85,384.85,384.43,384.59,300.0,384.85,384.85,384.43,384.59,300.0
2025-05-30 14:00:00,383.64,383.64,383.64,383.64,100.0,383.64,383.64,383.64,383.64,100.0
2025-05-30 14:30:00,383.96,384.87,383.96,384.65,700.0,383.96,384.87,383.96,384.65,700.0
2025-05-30 15:00:00,384.93,385.72,384.93,385.72,640.0,384.93,385.72,384.93,385.72,640.0
2025-05-30 15:30:00,386.4,387.56,385.95,386.88,2931.0,386.4,387.56,385.95,386.88,2931.0
2025-06-02 09:30:00,379.31,379.32,374.9,374.9,500.0,379.31,379.32,374.9,374.9,500.0
2025-06-02 10:00:00,374.83,376.57,374.83,376.57,801.0,374.83,376.57,374.83,376.57,801.0
2025-06-02 10:30:00,378.58,378.58,377.95,377.95,300.0,378.58,378.58,377.95,377.95,300.0
2025-06-02 11:00:00,379.23,379.23,378.68,378.68,200.0,379.23,379.23,378.68,378.68,200.0
2025-06-02 11:30:00,378.68,378.68,378.68,378.68,0.0,378.68,378.68,378.68,378.68,0.0
2025-06-02 12:00:00,383.22,383.22,383.22,383.22,100.0,383.22,383.22,383.22,383.22,100.0
2025-06-02 12:30:00,382.71,382.8,382.71,382.8,400.0,382.71,382.8,382.71,382.8,400.0
2025-06-02 13:00:00,383.24,383.52,382.98,382.98,600.0,383.24,383.52,382.98,382.98,600.0
2025-06-02 13:30:00,382.6,383.09,382.6,383.09,300.0,382.6,383.09,382.6,383.09,300.0
2025-06-02 14:00:00,383.22,383.22,383.14,383.14,300.0,383.22,383.22,383.14,383.14,300.0
2025-06-02 14:30:00,384.15,384.15,383.99,383.99,480.0,384.15,384.15,383.99,383.99,480.0
2025-06-02 15:00:00,384.31,384.31,383.86,383.94,1809.0,384.31,384.31,383.86,383.94,1809.0
2025-06-02 15:30:00,383.98,383.98,382.9,383.25,2499.0,383.98,383.98,382.9,383.25,2499.0
2025-06-03 09:30:00,383.08,383.08,379.36,379.36,200.0,383.08,383.08,379.36,379.36,200.0
2025-06-03 10:00:00,379.36,379.36,379.36,379.36,0.0,379.36,379.36,379.36,379.36,0.0
2025-06-03 10:30:00,382.25,382.61,382.25,382.61,200.0,382.25,382.61,382.25,382.61,200.0
2025-06-03 11:00:00,383.82,384.0,383.49,383.49,1100.0,383.82,384.0,383.49,383.49,1100.0
2025-06-03 11:30:00,384.01,384.88,383.85,384.88,1023.0,384.01,384.88,383.85,384.88,1023.0
2025-06-03 12:00:00,384.9,385.78,384.49,385.78,601.0,384.9,385.78,384.49,385.78,601.0
2025-06-03 12:30:00,386.14,386.56,385.44,385.44,1095.0,386.14,386.56,385.44,385.44,1095.0
2025-06-03 13:00:00,385.93,385.98,385.42,385.42,649.0,385.93,385.98,385.42,385.42,649.0
2025-06-03 13:30:00,386.39,386.39,386.19,386.19,391.0,386.39,386.39,386.19,386.19,391.0
2025-06-03 14:00:00,385.74,385.96,385.54,385.54,396.0,385.74,385.96,385.54,385.54,396.0
2025-06-03 14:30:00,386.32,386.32,386.1,386.1,684.0,386.32,386.32,386.1,386.1,684.0
2025-06-03 15:00:00,386.26,386.26,384.9,384.9,1500.0,386.26,386.26,384.9,384.9,1500.0
2025-06-03 15:30:00,385.23,386.34,385.09,385.85,3001.0,385.23,386.34,385.09,385.85,3001.0
2025-06-04 09:30:00,386.83,387.0,386.83,387.0,200.0,386.83,387.0,386.83,387.0,200.0
2025-06-04 10:00:00,387.0,387.0,387.0,387.0,0.0,387.0,387.0,387.0,387.0,0.0
2025-06-04 10:30:00,385.36,385.36,384.5,384.63,600.0,385.36,385.36,384.5,384.63,600.0
2025-06-04 11:00:00,384.63,384.63,384.63,384.63,0.0,384.63,384.63,384.63,384.63,0.0
2025-06-04 11:30:00,383.76,383.76,383.76,383.76,100.0,383.76,383.76,383.76,383.76,100.0
2025-06-04 12:00:00,382.34,382.34,382.34,382.34,100.0,382.34,382.34,382.34,382.34,100.0
2025-06-04 12:30:00,382.7,382.76,382.38,382.43,500.0,382.7,382.76,382.38,382.43,500.0
2025-06-04 13:00:00,382.93,382.93,382.93,382.93,100.0,382.93,382.93,382.93,382.93,100.0
2025-06-04 13:30:00,382.91,382.91,382.91,382.91,100.0,382.91,382.91,382.91,382.91,100.0
2025-06-04 14:00:00,381.59,381.89,381.45,381.64,400.0,381.59,381.89,381.45,381.64,400.0
2025-06-04 14:30:00,380.96,380.96,379.0,379.0,300.0,380.96,380.96,379.0,379.0,300.0
2025-06-04 15:00:00,378.65,379.41,378.65,379.4,540.0,378.65,379.41,378.65,379.4,540.0
2025-06-04 15:30:00,378.64,378.64,376.33,376.37,1500.0,378.64,378.64,376.33,376.37,1500.0
2025-06-05 09:30:00,376.23,376.23,376.23,376.23,100.0,376.23,376.23,376.23,376.23,100.0
2025-06-05 10:00:00,377.07,377.07,377.07,377.07,100.0,377.07,377.07,377.07,377.07,100.0
2025-06-05 10:30:00,377.07,377.07,377.07,377.07,0.0,377.07,377.07,377.07,377.07,0.0
2025-06-05 11:00:00,375.9,376.65,375.9,376.65,204.0,375.9,376.65,375.9,376.65,204.0
2025-06-05 11:30:00,376.92,377.54,376.92,377.54,200.0,376.92,377.54,376.92,377.54,200.0
2025-06-05 12:00:00,378.78,379.04,378.59,379.04,400.0,378.78,379.04,378.59,379.04,400.0
2025-06-05 12:30:00,379.54,379.54,377.19,377.85,600.0,379.54,379.54,377.19,377.85,600.0
2025-06-05 13:00:00,381.77,382.91,381.73,382.27,739.0,381.77,382.91,381.73,382.27,739.0
2025-06-05 13:30:00,382.22,382.22,382.22,382.22,100.0,382.22,382.22,382.22,382.22,100.0
2025-06-05 14:00:00,381.47,381.47,381.45,381.45,400.0,381.47,381.47,381.45,381.45,400.0
2025-06-05 14:30:00,382.42,382.43,381.63,381.63,700.0,382.42,382.43,381.63,381.63,700.0
2025-06-05 15:00:00,381.83,381.83,377.78,378.94,500.0,381.83,381.83,377.78,378.94,500.0
2025-06-05 15:30:00,379.26,380.26,379.03,379.98,633.0,379.26,380.26,379.03,379.98,633.0
2025-06-06 09:30:00,385.98,385.98,385.98,385.98,100.0,385.98,385.98,385.98,385.98,100.0
2025-06-06 10:00:00,385.7,385.7,385.7,385.7,100.0,385.7,385.7,385.7,385.7,100.0
2025-06-06 10:30:00,384.69,384.69,383.82,384.34,300.0,384.69,384.69,383.82,384.34,300.0
2025-06-06 11:00:00,384.47,385.67,384.47,385.67,300.0,384.47,385.67,384.47,385.67,300.0
2025-06-06 11:30:00,385.12,385.36,385.12,385.29,1118.0,385.12,385.36,385.12,385.29,1118.0
2025-06-06 12:00:00,385.29,385.29,385.29,385.29,0.0,385.29,385.29,385.29,385.29,0.0
2025-06-06 12:30:00,385.29,385.29,385.29,385.29,0.0,385.29,385.29,385.29,385.29,0.0
2025-06-06 13:00:00,384.81,384.9,384.81,384.9,200.0,384.81,384.9,384.81,384.9,200.0
2025-06-06 13:30:00,385.09,385.74,385.09,385.74,437.0,385.09,385.74,385.09,385.74,437.0
2025-06-06 14:00:00,385.74,385.74,385.74,385.74,0.0,385.74,385.74,385.74,385.74,0.0
2025-06-06 14:30:00,386.91,387.26,386.64,387.26,500.0,386.91,387.26,386.64,387.26,500.0
2025-06-06 15:00:00,387.86,387.86,387.86,387.86,100.0,387.86,387.86,387.86,387.86,100.0
2025-06-06 15:30:00,387.98,389.54,387.98,389.26,2529.0,387.98,389.54,387.98,389.26,2529.0
2025-06-09 09:30:00,387.99,387.99,374.78,379.81,1541.0,387.99,387.99,374.78,379.81,1541.0
2025-06-09 10:00:00,379.33,380.76,377.52,380.76,500.0,379.33,380.76,377.52,380.76,500.0
2025-06-09 10:30:00,380.62,380.62,378.71,380.23,400.0,380.62,380.62,378.71,380.23,400.0
2025-06-09 11:00:00,380.24,380.24,380.24,380.24,100.0,380.24,380.24,380.24,380.24,100.0
2025-06-09 11:30:00,380.25,380.75,380.25,380.75,200.0,380.25,380.75,380.25,380.75,200.0
2025-06-09 12:00:00,380.47,381.71,380.47,381.71,1400.0,380.47,381.71,380.47,381.71,1400.0
2025-06-09 12:30:00,382.26,382.26,380.95,380.95,700.0,382.26,382.26,380.95,380.95,700.0
2025-06-09 13:00:00,383.26,383.3,383.26,383.26,300.0,383.26,383.3,383.26,383.26,300.0
2025-06-09 13:30:00,383.26,383.26,383.26,383.26,0.0,383.26,383.26,383.26,383.26,0.0
2025-06-09 14:00:00,383.26,383.26,383.26,383.26,0.0,383.26,383.26,383.26,383.26,0.0
2025-06-09 14:30:00,382.52,382.75,382.52,382.75,400.0,382.52,382.75,382.52,382.75,400.0
2025-06-09 15:00:00,382.67,382.67,381.79,381.8,435.0,382.67,382.67,381.79,381.8,435.0
2025-06-09 15:30:00,380.27,380.74,380.27,380.56,400.0,380.27,380.74,380.27,380.56,400.0
2025-06-10 09:30:00,380.63,380.63,380.63,380.63,100.0,380.63,380.63,380.63,380.63,100.0
2025-06-10 10:00:00,380.63,380.63,380.63,380.63,0.0,380.63,380.63,380.63,380.63,0.0
2025-06-10 10:30:00,377.0,377.04,375.53,375.53,444.0,377.0,377.04,375.53,375.53,444.0
2025-06-10 11:00:00,373.58,374.8,373.22,373.22,400.0,373.58,374.8,373.22,373.22,400.0
2025-06-10 11:30:00,374.56,374.59,374.56,374.59,200.0,374.56,374.59,374.56,374.59,200.0
2025-06-10 12:00:00,374.89,375.0,374.89,375.0,700.0,374.89,375.0,374.89,375.0,700.0
2025-06-10 12:30:00,375.9,376.84,375.9,376.8,400.0,375.9,376.84,375.9,376.8,400.0
2025-06-10 13:00:00,376.87,376.87,376.87,376.87,100.0,376.87,376.87,376.87,376.87,100.0
2025-06-10 13:30:00,376.15,377.5,376.15,377.26,2147.0,376.15,377.5,376.15,377.26,2147.0
2025-06-10 14:00:00,377.06,377.61,377.03,377.57,500.0,377.06,377.61,377.03,377.57,500.0
2025-06-10 14:30:00,377.92,378.42,377.92,378.42,600.0,377.92,378.42,377.92,378.42,600.0
2025-06-10 15:00:00,378.54,378.54,378.49,378.49,200.0,378.54,378.54,378.49,378.49,200.0
2025-06-10 15:30:00,377.83,378.85,376.26,378.85,1700.0,377.83,378.85,376.26,378.85,1700.0
2025-06-11 09:30:00,377.77,378.66,377.25,377.25,729.0,377.77,378.66,377.25,377.25,729.0
2025-06-11 10:00:00,378.01,380.36,378.01,379.72,4661.0,378.01,380.36,378.01,379.72,4661.0
2025-06-11 10:30:00,380.93,380.93,380.49,380.49,300.0,380.93,380.93,380.49,380.49,300.0
2025-06-11 11:00:00,380.9,381.2,380.9,381.2,365.0,380.9,381.2,380.9,381.2,365.0
2025-06-11 11:30:00,381.2,381.2,381.2,381.2,0.0,381.2,381.2,381.2,381.2,0.0
2025-06-11 12:00:00,380.07,380.07,379.87,379.87,300.0,380.07,380.07,379.87,379.87,300.0
2025-06-11 12:30:00,379.89,379.89,379.65,379.65,200.0,379.89,379.89,379.65,379.65,200.0
2025-06-11 13:00:00,379.65,379.65,379.65,379.65,0.0,379.65,379.65,379.65,379.65,0.0
2025-06-11 13:30:00,378.92,378.92,378.8,378.8,200.0,378.92,378.92,378.8,378.8,200.0
2025-06-11 14:00:00,376.72,376.74,376.7,376.74,300.0,376.72,376.74,376.7,376.74,300.0
2025-06-11 14:30:00,376.84,378.75,376.84,377.5,1100.0,376.84,378.75,376.84,377.5,1100.0
2025-06-11 15:00:00,377.0,377.25,376.69,376.69,543.0,377.0,377.25,376.69,376.69,543.0
2025-06-11 15:30:00,376.55,377.14,376.55,377.14,200.0,376.55,377.14,376.55,377.14,200.0
2025-06-12 09:30:00,373.16,375.59,373.16,375.59,300.0,373.16,375.59,373.16,375.59,300.0
2025-06-12 10:00:00,375.02,375.45,375.02,375.44,422.0,375.02,375.45,375.02,375.44,422.0
2025-06-12 10:30:00,375.96,375.96,375.96,375.96,117.0,375.96,375.96,375.96,375.96,117.0
2025-06-12 11:00:00,376.37,376.52,376.28,376.52,300.0,376.37,376.52,376.28,376.52,300.0
2025-06-12 11:30:00,376.52,376.52,376.52,376.52,0.0,376.52,376.52,376.52,376.52,0.0
2025-06-12 12:00:00,376.52,376.52,376.52,376.52,0.0,376.52,376.52,376.52,376.52,0.0
2025-06-12 12:30:00,377.79,377.79,377.79,377.79,100.0,377.79,377.79,377.79,377.79,100.0
2025-06-12 13:00:00,378.49,378.49,378.29,378.29,300.0,378.49,378.49,378.29,378.29,300.0
2025-06-12 13:30:00,378.05,378.05,378.05,378.05,100.0,378.05,378.05,378.05,378.05,100.0
2025-06-12 14:00:00,377.72,377.72,377.72,377.72,112.0,377.72,377.72,377.72,377.72,112.0
2025-06-12 14:30:00,377.42,377.99,377.42,377.99,800.0,377.42,377.99,377.42,377.99,800.0
2025-06-12 15:00:00,378.0,378.55,378.0,378.38,2250.0,378.0,378.55,378.0,378.38,2250.0
2025-06-12 15:30:00,378.17,379.54,378.16,379.07,4781.0,378.17,379.54,378.16,379.07,4781.0
2025-06-13 10:00:00,372.62,372.62,372.41,372.41,200.0,372.62,372.62,372.41,372.41,200.0
2025-06-13 10:30:00,371.18,371.3,370.68,371.06,2102.0,371.18,371.3,370.68,371.06,2102.0
2025-06-13 11:00:00,373.92,373.92,373.92,373.92,100.0,373.92,373.92,373.92,373.92,100.0
2025-06-13 11:30:00,374.73,375.02,374.54,374.96,500.0,374.73,375.02,374.54,374.96,500.0
2025-06-13 12:00:00,374.96,374.96,374.96,374.96,0.0,374.96,374.96,374.96,374.96,0.0
2025-06-13 12:30:00,374.97,375.41,374.97,375.41,300.0,374.97,375.41,374.97,375.41,300.0
2025-06-13 13:00:00,375.55,375.61,374.82,374.82,400.0,375.55,375.61,374.82,374.82,400.0
2025-06-13 13:30:00,375.18,375.18,375.18,375.18,100.0,375.18,375.18,375.18,375.18,100.0
2025-06-13 14:00:00,375.18,375.18,375.18,375.18,0.0,375.18,375.18,375.18,375.18,0.0
2025-06-13 14:30:00,373.32,374.1,373.32,374.1,300.0,373.32,374.1,373.32,374.1,300.0
2025-06-13 15:00:00,374.07,374.76,373.94,373.94,532.0,374.07,374.76,373.94,373.94,532.0
2025-06-13 15:30:00,373.51,374.06,373.51,374.06,300.0,373.51,374.06,373.51,374.06,300.0
2025-06-16 09:30:00,379.24,379.24,376.83,378.27,300.0,379.24,379.24,376.83,378.27,300.0
2025-06-16 10:00:00,381.0,381.0,381.0,381.0,377.0,381.0,381.0,381.0,381.0,377.0
2025-06-16 10:30:00,381.09,381.68,381.09,381.68,200.0,381.09,381.68,381.09,381.68,200.0
2025-06-16 11:00:00,381.61,381.61,381.61,381.61,100.0,381.61,381.61,381.61,381.61,100.0
2025-06-16 11:30:00,381.82,382.43,381.82,382.43,200.0,381.82,382.43,381.82,382.43,200.0
2025-06-16 12:00:00,382.43,382.43,382.43,382.43,0.0,382.43,382.43,382.43,382.43,0.0
2025-06-16 12:30:00,384.35,384.35,384.35,384.35,150.0,384.35,384.35,384.35,384.35,150.0
2025-06-16 13:00:00,384.35,384.35,384.35,384.35,0.0,384.35,384.35,384.35,384.35,0.0
2025-06-16 13:30:00,384.35,384.35,384.35,384.35,0.0,384.35,384.35,384.35,384.35,0.0
2025-06-16 14:00:00,384.35,384.35,384.35,384.35,0.0,384.35,384.35,384.35,384.35,0.0
2025-06-16 14:30:00,381.75,382.01,381.75,381.96,604.0,381.75,382.01,381.75,381.96,604.0
2025-06-16 15:00:00,381.83,382.35,381.83,382.35,200.0,381.83,382.35,381.83,382.35,200.0
2025-06-16 15:30:00,380.78,380.78,379.19,379.19,400.0,380.78,380.78,379.19,379.19,400.0
2025-06-17 09:30:00,377.82,378.58,377.82,378.58,300.0,377.82,378.58,377.82,378.58,300.0
2025-06-17 10:00:00,379.33,379.33,378.47,378.47,200.0,379.33,379.33,378.47,378.47,200.0
2025-06-17 10:30:00,378.47,378.47,378.47,378.47,0.0,378.47,378.47,378.47,378.47,0.0
2025-06-17 11:00:00,378.29,378.29,378.0,378.0,300.0,378.29,378.29,378.0,378.0,300.0
2025-06-17 11:30:00,377.46,377.91,377.46,377.91,200.0,377.46,377.91,377.46,377.91,200.0
2025-06-17 12:00:00,378.51,378.51,378.51,378.51,100.0,378.51,378.51,378.51,378.51,100.0
2025-06-17 12:30:00,379.28,379.28,379.28,379.28,100.0,379.28,379.28,379.28,379.28,100.0
2025-06-17 13:00:00,379.01,379.32,379.01,379.32,200.0,379.01,379.32,379.01,379.32,200.0
2025-06-17 13:30:00,378.77,378.77,377.35,377.35,300.0,378.77,378.77,377.35,377.35,300.0
2025-06-17 14:00:00,376.57,376.57,376.57,376.57,100.0,376.57,376.57,376.57,376.57,100.0
2025-06-17 14:30:00,378.02,378.02,378.02,378.02,100.0,378.02,378.02,378.02,378.02,100.0
2025-06-17 15:00:00,377.66,378.02,377.57,377.99,1100.0,377.66,378.02,377.57,377.99,1100.0
2025-06-17 15:30:00,378.57,378.57,378.23,378.38,500.0,378.57,378.57,378.23,378.38,500.0
2025-06-18 09:30:00,378.63,378.63,378.63,378.63,200.0,378.63,378.63,378.63,378.63,200.0
2025-06-18 10:00:00,380.5,380.89,380.44,380.89,400.0,380.5,380.89,380.44,380.89,400.0
2025-06-18 10:30:00,379.24,379.55,378.41,378.41,2447.0,379.24,379.55,378.41,378.41,2447.0
2025-06-18 11:00:00,378.22,378.22,378.22,378.22,100.0,378.22,378.22,378.22,378.22,100.0
2025-06-18 11:30:00,378.22,378.22,378.22,378.22,0.0,378.22,378.22,378.22,378.22,0.0
2025-06-18 12:00:00,378.22,378.22,378.22,378.22,0.0,378.22,378.22,378.22,378.22,0.0
2025-06-18 12:30:00,381.24,381.59,381.18,381.18,600.0,381.24,381.59,381.18,381.18,600.0
2025-06-18 13:00:00,380.31,380.31,379.73,379.73,500.0,380.31,380.31,379.73,379.73,500.0
2025-06-18 13:30:00,379.86,379.86,379.79,379.79,255.0,379.86,379.86,379.79,379.79,255.0
2025-06-18 14:00:00,380.11,380.11,379.48,379.48,1400.0,380.11,380.11,379.48,379.48,1400.0
2025-06-18 14:30:00,379.62,380.76,378.73,378.73,1700.0,379.62,380.76,378.73,378.73,1700.0
2025-06-18 15:00:00,379.41,379.85,379.19,379.6,900.0,379.41,379.85,379.19,379.6,900.0
2025-06-18 15:30:00,379.1,379.59,378.95,379.09,2400.0,379.1,379.59,378.95,379.09,2400.0
2025-06-20 09:30:00,380.03,381.18,380.03,381.17,400.0,380.03,381.18,380.03,381.17,400.0
2025-06-20 10:00:00,381.79,381.79,380.4,380.4,300.0,381.79,381.79,380.4,380.4,300.0
2025-06-20 10:30:00,381.03,381.03,380.98,380.98,200.0,381.03,381.03,380.98,380.98,200.0
2025-06-20 11:00:00,381.25,381.25,381.14,381.14,200.0,381.25,381.25,381.14,381.14,200.0
2025-06-20 11:30:00,381.44,381.44,381.44,381.44,100.0,381.44,381.44,381.44,381.44,100.0
2025-06-20 12:00:00,380.61,381.02,380.61,381.02,300.0,380.61,381.02,380.61,381.02,300.0
2025-06-20 12:30:00,381.83,381.83,381.29,381.29,200.0,381.83,381.83,381.29,381.29,200.0
2025-06-20 13:00:00,381.67,381.67,381.67,381.67,116.0,381.67,381.67,381.67,381.67,116.0
2025-06-20 13:30:00,381.67,381.67,381.67,381.67,0.0,381.67,381.67,381.67,381.67,0.0
2025-06-20 14:00:00,379.65,379.65,379.65,379.65,101.0,379.65,379.65,379.65,379.65,101.0
2025-06-20 14:30:00,379.46,379.46,378.51,378.51,300.0,379.46,379.46,378.51,378.51,300.0
2025-06-20 15:00:00,378.65,379.62,378.65,379.62,200.0,378.65,379.62,378.65,379.62,200.0
2025-06-20 15:30:00,379.57,380.29,379.26,379.64,1840.0,379.57,380.29,379.26,379.64,1840.0